Info Edge (India) Ltd
NSE :NAUKRI BSE :532777 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold NAUKRI ?
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
NAUKRI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 7768.20 | 7615.00 | 7842.05 | 7550.00 | 187611 | 2.01% |
| 13 Nov 2024 | 7614.95 | 7820.00 | 7820.00 | 7588.00 | 169525 | -2.64% |
| 12 Nov 2024 | 7821.30 | 7945.00 | 8035.00 | 7802.75 | 162887 | -1.64% |
| 11 Nov 2024 | 7951.50 | 7670.00 | 8100.00 | 7596.80 | 565432 | 3.88% |
| 08 Nov 2024 | 7654.60 | 7897.00 | 7910.00 | 7502.15 | 579365 | -3.14% |
| 07 Nov 2024 | 7903.00 | 8024.00 | 8045.85 | 7790.00 | 167867 | -1.18% |
| 06 Nov 2024 | 7997.00 | 7660.00 | 8012.10 | 7655.05 | 313283 | 4.66% |
| 05 Nov 2024 | 7640.90 | 7722.75 | 7745.00 | 7600.00 | 175691 | -1.06% |
| 04 Nov 2024 | 7722.75 | 7450.00 | 7747.35 | 7370.55 | 380105 | 3.40% |
| 01 Nov 2024 | 7468.45 | 7440.95 | 7494.95 | 7440.95 | 10734 | 0.37% |
| 31 Oct 2024 | 7440.95 | 7650.75 | 7727.30 | 7406.55 | 298159 | -3.11% |
| 30 Oct 2024 | 7679.40 | 7680.10 | 7856.45 | 7628.10 | 172230 | -0.26% |
| 29 Oct 2024 | 7699.15 | 7690.45 | 7737.65 | 7483.05 | 170380 | 0.08% |
| 28 Oct 2024 | 7692.65 | 7600.05 | 7850.00 | 7600.05 | 126798 | 1.25% |
| 25 Oct 2024 | 7597.65 | 7740.00 | 7759.95 | 7434.05 | 367115 | -1.54% |
| 24 Oct 2024 | 7716.55 | 7830.70 | 7848.60 | 7658.40 | 121805 | -1.46% |
| 23 Oct 2024 | 7830.70 | 7620.00 | 7946.90 | 7551.00 | 336096 | 2.37% |
| 22 Oct 2024 | 7649.05 | 7958.90 | 7978.00 | 7621.50 | 151289 | -3.78% |
| 21 Oct 2024 | 7949.35 | 8117.00 | 8159.75 | 7911.90 | 110284 | -1.72% |
| 18 Oct 2024 | 8088.85 | 7990.00 | 8110.20 | 7910.70 | 140631 | 1.37% |
| 17 Oct 2024 | 7979.60 | 8182.35 | 8229.95 | 7959.90 | 274035 | -2.48% |
| 16 Oct 2024 | 8182.35 | 8244.85 | 8280.00 | 8135.00 | 123378 | -1.28% |
| 15 Oct 2024 | 8288.40 | 8334.95 | 8373.00 | 8229.85 | 158751 | 0.03% |
| 14 Oct 2024 | 8286.15 | 8389.95 | 8399.25 | 8239.00 | 146216 | -0.92% |
| 11 Oct 2024 | 8363.30 | 8295.20 | 8390.80 | 8259.75 | 143526 | 0.82% |
| 10 Oct 2024 | 8295.20 | 8430.00 | 8439.45 | 8260.00 | 95579 | -1.16% |
| 09 Oct 2024 | 8392.45 | 8310.00 | 8472.00 | 8300.00 | 170590 | 1.48% |
| 08 Oct 2024 | 8270.05 | 8045.75 | 8306.90 | 7988.05 | 243531 | 3.55% |
| 07 Oct 2024 | 7986.45 | 8308.90 | 8308.90 | 7910.05 | 378784 | -2.59% |
| 04 Oct 2024 | 8198.65 | 8120.00 | 8308.90 | 8098.80 | 428267 | 0.93% |
| 03 Oct 2024 | 8123.00 | 8099.95 | 8180.00 | 8010.65 | 115577 | -0.89% |
| 01 Oct 2024 | 8195.95 | 8144.80 | 8250.00 | 8140.60 | 169606 | 1.18% |
| 30 Sep 2024 | 8100.70 | 8113.70 | 8214.20 | 8027.60 | 194222 | -0.86% |
| 27 Sep 2024 | 8170.75 | 8050.35 | 8227.05 | 8000.45 | 405988 | 2.81% |
| 26 Sep 2024 | 7947.70 | 8000.00 | 8017.45 | 7834.10 | 211609 | 0.14% |
| 25 Sep 2024 | 7936.20 | 8139.95 | 8139.95 | 7888.00 | 222187 | -1.83% |
| 24 Sep 2024 | 8084.30 | 8196.15 | 8258.00 | 8050.65 | 187330 | -0.76% |
| 23 Sep 2024 | 8146.15 | 8111.50 | 8260.35 | 8111.30 | 196147 | 0.49% |
| 20 Sep 2024 | 8106.20 | 7891.00 | 8126.95 | 7830.00 | 414689 | 2.58% |
| 19 Sep 2024 | 7902.10 | 7901.00 | 8151.00 | 7755.00 | 892802 | 2.07% |
| 18 Sep 2024 | 7741.55 | 7805.25 | 7809.95 | 7570.05 | 125970 | -0.82% |
| 17 Sep 2024 | 7805.25 | 7903.80 | 7964.75 | 7765.00 | 127025 | -1.25% |
| 16 Sep 2024 | 7903.80 | 7729.05 | 7943.00 | 7715.00 | 241061 | 2.26% |
| 13 Sep 2024 | 7729.05 | 7825.00 | 7830.00 | 7692.80 | 100746 | -0.76% |
| 12 Sep 2024 | 7788.60 | 7724.95 | 7807.90 | 7620.00 | 170489 | 1.55% |
| 11 Sep 2024 | 7669.75 | 7499.95 | 7777.00 | 7477.75 | 450733 | 2.58% |
| 10 Sep 2024 | 7476.70 | 7475.00 | 7544.30 | 7430.00 | 132567 | 0.78% |
| 09 Sep 2024 | 7418.60 | 7331.00 | 7487.90 | 7296.45 | 132825 | -0.08% |
| 06 Sep 2024 | 7424.90 | 7485.45 | 7500.75 | 7389.70 | 133817 | -0.67% |
| 05 Sep 2024 | 7475.00 | 7489.50 | 7506.65 | 7412.05 | 122075 | 0.53% |
| 04 Sep 2024 | 7435.40 | 7358.95 | 7455.70 | 7264.05 | 158723 | -0.13% |
| 03 Sep 2024 | 7445.45 | 7580.00 | 7644.00 | 7430.00 | 128590 | -1.60% |
| 02 Sep 2024 | 7566.80 | 7679.95 | 7746.50 | 7512.55 | 266423 | -1.46% |
| 30 Aug 2024 | 7678.80 | 7682.90 | 7725.00 | 7620.05 | 281864 | -0.05% |
| 29 Aug 2024 | 7682.90 | 7599.05 | 7700.00 | 7551.00 | 192226 | 0.79% |
| 28 Aug 2024 | 7622.65 | 7493.95 | 7640.65 | 7472.80 | 242400 | 1.72% |
| 27 Aug 2024 | 7493.95 | 7498.90 | 7533.65 | 7456.05 | 106441 | -0.07% |
| 26 Aug 2024 | 7498.90 | 7387.65 | 7539.05 | 7387.65 | 275612 | 1.44% |
| 23 Aug 2024 | 7392.60 | 7444.45 | 7447.40 | 7314.05 | 163630 | -0.70% |
| 22 Aug 2024 | 7444.45 | 7445.00 | 7570.05 | 7322.00 | 212238 | 0.50% |
| 21 Aug 2024 | 7407.60 | 7407.75 | 7433.90 | 7375.05 | 96442 | 0.00% |
| 20 Aug 2024 | 7407.75 | 7393.45 | 7433.25 | 7363.00 | 229642 | 0.19% |
| 19 Aug 2024 | 7393.45 | 7417.85 | 7463.15 | 7361.10 | 124200 | -0.33% |
| 16 Aug 2024 | 7417.85 | 7335.00 | 7440.00 | 7225.00 | 333170 | 2.50% |
| 14 Aug 2024 | 7236.75 | 7100.00 | 7319.00 | 7068.15 | 311421 | 1.95% |
| 13 Aug 2024 | 7098.35 | 7219.80 | 7295.00 | 7039.05 | 231157 | -1.12% |
| 12 Aug 2024 | 7178.70 | 7300.00 | 7300.00 | 7070.25 | 274611 | -0.50% |
| 09 Aug 2024 | 7214.50 | 7015.85 | 7250.00 | 6964.20 | 433960 | 4.37% |
| 08 Aug 2024 | 6912.60 | 7045.00 | 7051.05 | 6892.05 | 109028 | -1.93% |
| 07 Aug 2024 | 7048.65 | 6900.00 | 7083.90 | 6839.25 | 568931 | 3.60% |
| 06 Aug 2024 | 6803.95 | 7000.00 | 7125.00 | 6782.00 | 170593 | -2.43% |
| 05 Aug 2024 | 6973.75 | 7000.05 | 7143.95 | 6810.10 | 333411 | -3.42% |
| 02 Aug 2024 | 7220.50 | 6880.00 | 7327.75 | 6844.80 | 1435112 | 4.58% |
| 01 Aug 2024 | 6904.45 | 7055.00 | 7090.00 | 6865.55 | 224933 | -1.75% |
| 31 Jul 2024 | 7027.25 | 7029.00 | 7107.55 | 7006.05 | 246265 | 0.25% |
| 30 Jul 2024 | 7009.80 | 7108.95 | 7136.60 | 6988.95 | 138825 | -1.24% |
| 29 Jul 2024 | 7097.95 | 7244.95 | 7260.50 | 7080.05 | 175403 | -1.24% |
| 26 Jul 2024 | 7187.40 | 7040.00 | 7210.00 | 7007.60 | 360586 | 2.48% |
| 25 Jul 2024 | 7013.60 | 6900.00 | 7030.90 | 6826.45 | 143654 | 0.95% |
| 24 Jul 2024 | 6947.35 | 6855.00 | 7014.00 | 6829.90 | 237904 | 0.76% |
| 23 Jul 2024 | 6895.25 | 6929.65 | 6987.50 | 6706.80 | 175448 | -0.50% |
| 22 Jul 2024 | 6929.65 | 6824.95 | 7017.05 | 6763.85 | 293634 | 1.49% |
| 19 Jul 2024 | 6827.60 | 6952.25 | 7069.95 | 6781.85 | 223073 | -1.51% |
| 18 Jul 2024 | 6932.25 | 6814.90 | 6985.00 | 6814.90 | 316129 | 1.77% |
| 16 Jul 2024 | 6812.00 | 6899.00 | 6899.95 | 6741.25 | 120091 | -0.38% |
| 15 Jul 2024 | 6838.25 | 6870.00 | 6975.00 | 6808.10 | 169783 | -0.34% |
| 12 Jul 2024 | 6861.50 | 6643.70 | 6919.55 | 6640.50 | 624064 | 3.74% |
| 11 Jul 2024 | 6613.90 | 6784.95 | 6855.90 | 6569.10 | 271979 | -2.47% |
| 10 Jul 2024 | 6781.70 | 6941.00 | 6986.25 | 6750.00 | 228088 | -2.35% |
| 09 Jul 2024 | 6944.60 | 6857.00 | 7063.00 | 6830.10 | 364932 | 1.27% |
| 08 Jul 2024 | 6857.45 | 6874.50 | 6956.40 | 6818.80 | 203968 | 0.70% |
| 05 Jul 2024 | 6809.50 | 6770.05 | 6828.95 | 6712.55 | 72666 | 1.08% |
| 04 Jul 2024 | 6736.45 | 6801.00 | 6854.00 | 6725.10 | 74283 | -1.10% |
| 03 Jul 2024 | 6811.60 | 6789.90 | 6837.95 | 6730.30 | 214380 | 0.96% |
| 02 Jul 2024 | 6746.60 | 6964.85 | 6964.85 | 6642.00 | 579880 | -2.75% |
| 01 Jul 2024 | 6937.35 | 6750.10 | 6969.00 | 6750.10 | 336811 | 2.23% |
| 28 Jun 2024 | 6785.85 | 6739.00 | 6819.95 | 6700.00 | 306062 | 0.78% |
| 27 Jun 2024 | 6733.60 | 6747.95 | 6765.15 | 6673.45 | 193585 | -0.21% |
| 26 Jun 2024 | 6747.95 | 6630.00 | 6780.00 | 6610.25 | 305033 | 1.49% |
| 25 Jun 2024 | 6648.60 | 6594.65 | 6707.65 | 6480.05 | 427437 | 0.83% |
| 24 Jun 2024 | 6594.10 | 6380.00 | 6610.00 | 6293.75 | 434026 | 3.28% |
| 21 Jun 2024 | 6384.70 | 6332.95 | 6495.00 | 6332.95 | 344667 | 1.62% |
| 20 Jun 2024 | 6282.90 | 6241.75 | 6335.75 | 6194.20 | 190134 | 0.66% |
| 19 Jun 2024 | 6241.75 | 6224.00 | 6275.40 | 6102.80 | 242632 | 0.89% |
| 18 Jun 2024 | 6186.65 | 6125.00 | 6358.00 | 6125.00 | 268475 | -0.90% |
| 14 Jun 2024 | 6242.95 | 6280.00 | 6303.50 | 6172.00 | 256060 | -0.38% |
| 13 Jun 2024 | 6266.70 | 6285.00 | 6366.00 | 6246.45 | 223143 | 0.26% |
| 12 Jun 2024 | 6250.50 | 6240.75 | 6318.00 | 6220.00 | 379069 | 0.47% |
| 11 Jun 2024 | 6221.15 | 6240.00 | 6328.95 | 6197.00 | 238057 | -0.09% |
| 10 Jun 2024 | 6226.95 | 6250.00 | 6281.75 | 6148.10 | 297829 | -0.05% |
| 07 Jun 2024 | 6229.80 | 6145.00 | 6359.95 | 6121.00 | 422855 | 1.71% |
| 06 Jun 2024 | 6125.20 | 6100.00 | 6164.45 | 6000.80 | 416434 | 2.16% |
| 05 Jun 2024 | 5995.55 | 5570.00 | 6050.10 | 5569.40 | 552001 | 6.40% |
| 04 Jun 2024 | 5634.70 | 5754.00 | 5754.00 | 5250.00 | 381365 | -1.41% |
| 03 Jun 2024 | 5715.40 | 6088.00 | 6088.00 | 5678.45 | 411883 | 0.32% |
| 31 May 2024 | 5697.10 | 5775.00 | 5800.00 | 5660.00 | 838393 | -1.01% |
| 30 May 2024 | 5755.45 | 5895.05 | 5915.50 | 5740.00 | 381469 | -2.80% |
| 29 May 2024 | 5921.20 | 6008.05 | 6041.60 | 5907.50 | 367451 | -2.64% |
| 28 May 2024 | 6081.65 | 6277.00 | 6347.85 | 6061.60 | 230665 | -2.82% |
| 27 May 2024 | 6257.85 | 6359.90 | 6415.45 | 6205.00 | 250758 | -1.24% |
| 24 May 2024 | 6336.15 | 6444.45 | 6540.00 | 6285.25 | 385497 | -1.68% |
| 23 May 2024 | 6444.45 | 6429.95 | 6545.00 | 6315.50 | 396561 | 0.70% |
| 22 May 2024 | 6399.65 | 6405.15 | 6465.00 | 6347.00 | 798556 | -0.09% |
| 21 May 2024 | 6405.15 | 6220.00 | 6475.00 | 6203.55 | 679524 | 3.30% |
| 18 May 2024 | 6200.30 | 6250.00 | 6271.85 | 5910.90 | 33917 | -0.35% |
| 17 May 2024 | 6222.00 | 6050.00 | 6338.10 | 6005.40 | 1542851 | 6.06% |
| 16 May 2024 | 5866.75 | 5999.00 | 6000.00 | 5610.05 | 450051 | -1.26% |
| 15 May 2024 | 5941.60 | 6020.00 | 6027.30 | 5867.15 | 159527 | -1.26% |
| 14 May 2024 | 6017.30 | 6055.00 | 6117.75 | 6003.20 | 179878 | -0.66% |
| 13 May 2024 | 6057.00 | 5965.50 | 6106.45 | 5905.00 | 218002 | 0.49% |
| 10 May 2024 | 6027.40 | 5955.00 | 6050.00 | 5865.15 | 280514 | 1.27% |
| 09 May 2024 | 5952.05 | 5980.20 | 6136.50 | 5926.90 | 266299 | -0.80% |
| 08 May 2024 | 6000.05 | 5885.30 | 6030.00 | 5831.00 | 131853 | 1.95% |
| 07 May 2024 | 5885.30 | 5983.00 | 5993.95 | 5838.80 | 187688 | -1.68% |
| 06 May 2024 | 5986.15 | 6047.00 | 6054.00 | 5961.00 | 98959 | -0.20% |
| 03 May 2024 | 5997.85 | 6084.15 | 6100.00 | 5943.00 | 181263 | -1.05% |
| 02 May 2024 | 6061.25 | 6035.00 | 6101.90 | 5818.00 | 160608 | 0.12% |
| 30 Apr 2024 | 6053.75 | 6117.00 | 6140.00 | 6032.95 | 202766 | -0.25% |
| 29 Apr 2024 | 6068.90 | 5920.00 | 6118.15 | 5908.20 | 457452 | 2.92% |
| 26 Apr 2024 | 5896.85 | 5907.00 | 5999.90 | 5880.10 | 155320 | -0.16% |
| 25 Apr 2024 | 5906.10 | 5855.00 | 5940.00 | 5820.00 | 265996 | 0.51% |
| 24 Apr 2024 | 5875.85 | 5852.70 | 5905.00 | 5827.70 | 229875 | 0.84% |
| 23 Apr 2024 | 5827.10 | 5839.90 | 5900.20 | 5801.05 | 240671 | 0.46% |
| 22 Apr 2024 | 5800.35 | 5761.40 | 5884.95 | 5680.25 | 258822 | 1.54% |
| 19 Apr 2024 | 5712.10 | 5687.00 | 5723.25 | 5622.00 | 268853 | -0.10% |
| 18 Apr 2024 | 5717.75 | 5790.00 | 5822.80 | 5698.50 | 179077 | -0.50% |
| 16 Apr 2024 | 5746.60 | 5810.00 | 5827.85 | 5733.50 | 176833 | -1.38% |
| 15 Apr 2024 | 5826.85 | 5850.00 | 5920.00 | 5814.35 | 297974 | -2.46% |
| 12 Apr 2024 | 5973.55 | 6080.00 | 6100.00 | 5942.75 | 386057 | -1.81% |
| 10 Apr 2024 | 6083.45 | 6205.00 | 6234.90 | 6047.95 | 259729 | -2.35% |
| 09 Apr 2024 | 6229.90 | 6224.00 | 6355.00 | 6167.05 | 643809 | 0.07% |
| 08 Apr 2024 | 6225.40 | 5830.00 | 6243.70 | 5830.00 | 1701833 | 9.71% |
| 05 Apr 2024 | 5674.65 | 5624.00 | 5728.45 | 5606.15 | 111223 | 0.83% |
| 04 Apr 2024 | 5628.20 | 5639.95 | 5747.90 | 5617.70 | 250557 | 0.25% |
| 03 Apr 2024 | 5614.00 | 5629.95 | 5656.85 | 5579.50 | 134620 | -0.74% |
| 02 Apr 2024 | 5656.00 | 5698.10 | 5733.10 | 5637.50 | 164343 | -0.93% |
| 01 Apr 2024 | 5709.15 | 5600.00 | 5802.30 | 5592.05 | 399617 | 2.09% |
| 28 Mar 2024 | 5592.00 | 5481.00 | 5631.80 | 5415.00 | 573245 | 2.13% |
| 27 Mar 2024 | 5475.55 | 5219.90 | 5544.30 | 5205.25 | 758554 | 4.96% |
| 26 Mar 2024 | 5217.00 | 5243.10 | 5292.25 | 5152.20 | 160867 | -0.50% |
| 22 Mar 2024 | 5243.10 | 5292.30 | 5292.30 | 5068.05 | 383811 | -1.12% |
| 21 Mar 2024 | 5302.55 | 5131.00 | 5318.95 | 5130.00 | 297803 | 3.94% |
| 20 Mar 2024 | 5101.45 | 5052.00 | 5129.00 | 5052.00 | 193337 | 0.13% |
| 19 Mar 2024 | 5095.00 | 5170.05 | 5215.45 | 5069.30 | 142022 | -1.95% |
| 18 Mar 2024 | 5196.35 | 5241.15 | 5280.00 | 5178.25 | 205541 | -0.86% |
| 15 Mar 2024 | 5241.20 | 5161.30 | 5280.00 | 5161.30 | 274014 | 0.73% |
| 14 Mar 2024 | 5203.15 | 5072.50 | 5220.00 | 4969.55 | 260941 | 1.88% |
| 13 Mar 2024 | 5107.20 | 5160.00 | 5236.95 | 5044.25 | 432451 | -0.91% |
| 12 Mar 2024 | 5154.10 | 5161.05 | 5243.20 | 5124.40 | 243980 | -0.13% |
| 11 Mar 2024 | 5161.05 | 5120.25 | 5190.00 | 5000.10 | 432746 | 1.43% |
| 07 Mar 2024 | 5088.50 | 5080.00 | 5130.00 | 5026.00 | 334871 | 0.25% |
| 06 Mar 2024 | 5075.95 | 5017.45 | 5141.95 | 5005.00 | 444366 | 1.06% |
| 05 Mar 2024 | 5022.55 | 5169.00 | 5170.00 | 5012.90 | 286538 | -2.62% |
| 04 Mar 2024 | 5157.60 | 5280.00 | 5361.75 | 5145.60 | 368866 | -0.50% |
| 02 Mar 2024 | 5183.75 | 5232.00 | 5235.05 | 5131.75 | 45659 | -1.90% |
| 01 Mar 2024 | 5284.25 | 5287.60 | 5332.45 | 5191.60 | 155335 | 0.31% |
| 29 Feb 2024 | 5267.75 | 5310.00 | 5347.00 | 5211.55 | 520127 | -0.89% |
| 28 Feb 2024 | 5314.90 | 5370.00 | 5415.40 | 5300.05 | 162401 | -0.57% |
| 27 Feb 2024 | 5345.45 | 5230.10 | 5428.05 | 5230.10 | 212412 | 1.68% |
| 26 Feb 2024 | 5256.95 | 5301.10 | 5328.20 | 5207.30 | 165164 | -1.50% |
| 23 Feb 2024 | 5337.15 | 5360.00 | 5437.95 | 5317.35 | 137993 | -0.06% |
| 22 Feb 2024 | 5340.35 | 5287.70 | 5352.00 | 5239.95 | 187613 | 2.00% |
| 21 Feb 2024 | 5235.75 | 5334.95 | 5360.00 | 5211.00 | 124388 | -1.52% |
| 20 Feb 2024 | 5316.60 | 5310.10 | 5388.00 | 5282.00 | 188305 | -0.41% |
| 19 Feb 2024 | 5338.45 | 5276.00 | 5380.00 | 5220.00 | 258086 | 1.28% |
| 16 Feb 2024 | 5270.75 | 5180.20 | 5298.90 | 5180.20 | 187545 | 2.08% |
| 15 Feb 2024 | 5163.35 | 5112.55 | 5177.85 | 5066.00 | 227501 | 0.99% |
| 14 Feb 2024 | 5112.55 | 5424.80 | 5424.80 | 5031.35 | 645089 | -4.29% |
| 13 Feb 2024 | 5341.60 | 5386.10 | 5444.35 | 5260.60 | 252090 | -0.85% |
| 12 Feb 2024 | 5387.20 | 5545.00 | 5545.00 | 5377.75 | 120644 | -1.92% |
| 09 Feb 2024 | 5492.60 | 5510.55 | 5538.85 | 5419.90 | 358435 | -0.10% |
| 08 Feb 2024 | 5498.00 | 5418.00 | 5509.40 | 5392.50 | 313465 | 1.83% |
| 07 Feb 2024 | 5399.15 | 5370.00 | 5419.80 | 5338.35 | 267773 | 0.81% |
| 06 Feb 2024 | 5355.75 | 5225.00 | 5370.00 | 5178.25 | 429105 | 3.32% |
| 05 Feb 2024 | 5183.45 | 5209.90 | 5289.20 | 5141.25 | 405725 | 0.12% |
| 02 Feb 2024 | 5177.15 | 5100.00 | 5215.00 | 5092.00 | 221142 | 2.27% |
| 01 Feb 2024 | 5062.00 | 5200.00 | 5200.00 | 5048.45 | 290940 | 0.60% |
| 31 Jan 2024 | 5031.65 | 4885.00 | 5050.00 | 4872.00 | 308427 | 2.84% |
| 30 Jan 2024 | 4892.70 | 4970.00 | 5023.30 | 4872.05 | 202501 | -1.66% |
| 29 Jan 2024 | 4975.25 | 4996.10 | 5048.80 | 4927.55 | 412804 | -0.15% |
| 25 Jan 2024 | 4982.55 | 5044.95 | 5075.00 | 4935.00 | 226741 | -0.78% |
| 24 Jan 2024 | 5021.95 | 4910.00 | 5031.90 | 4862.20 | 196697 | 1.53% |
| 23 Jan 2024 | 4946.10 | 5099.95 | 5099.95 | 4912.05 | 259129 | -1.59% |
| 20 Jan 2024 | 5026.05 | 5150.00 | 5187.65 | 5010.00 | 45235 | -1.41% |
| 19 Jan 2024 | 5097.95 | 5115.05 | 5183.35 | 5030.00 | 266283 | -0.21% |
| 18 Jan 2024 | 5108.85 | 5140.10 | 5183.95 | 4983.20 | 333250 | -1.26% |
| 17 Jan 2024 | 5174.20 | 5194.90 | 5243.60 | 5133.45 | 330783 | -0.73% |
| 16 Jan 2024 | 5212.40 | 5312.10 | 5334.95 | 5186.00 | 217195 | -2.45% |
| 15 Jan 2024 | 5343.10 | 5320.00 | 5404.40 | 5243.15 | 480582 | 0.66% |
| 12 Jan 2024 | 5308.30 | 5215.55 | 5387.80 | 5209.00 | 448934 | 2.64% |
| 11 Jan 2024 | 5171.65 | 5240.05 | 5287.50 | 5159.55 | 136417 | -1.37% |
| 10 Jan 2024 | 5243.40 | 5213.00 | 5299.10 | 5189.05 | 346884 | 0.94% |
| 09 Jan 2024 | 5194.65 | 5200.00 | 5264.90 | 5165.90 | 244775 | 0.96% |
| 08 Jan 2024 | 5145.05 | 5295.00 | 5303.20 | 5126.65 | 217738 | -1.93% |
| 05 Jan 2024 | 5246.15 | 5085.05 | 5290.00 | 5085.05 | 571151 | 3.16% |
| 04 Jan 2024 | 5085.50 | 5125.00 | 5141.20 | 5056.55 | 132168 | -0.05% |
| 03 Jan 2024 | 5088.00 | 5030.00 | 5148.40 | 5030.00 | 159354 | -0.75% |
| 02 Jan 2024 | 5126.20 | 5145.05 | 5175.00 | 5058.90 | 287607 | -0.45% |
| 01 Jan 2024 | 5149.50 | 5175.00 | 5195.95 | 5117.50 | 106346 | 0.18% |
| 29 Dec 2023 | 5140.15 | 5161.95 | 5175.10 | 5100.00 | 160542 | -0.17% |
| 28 Dec 2023 | 5149.10 | 5177.70 | 5190.60 | 5122.60 | 187646 | -0.10% |
| 27 Dec 2023 | 5154.30 | 5098.95 | 5178.00 | 5085.10 | 221253 | 1.48% |
| 26 Dec 2023 | 5078.90 | 5050.00 | 5119.20 | 5015.05 | 145022 | 1.45% |
| 22 Dec 2023 | 5006.50 | 5055.20 | 5088.00 | 4966.55 | 306931 | 0.03% |
| 21 Dec 2023 | 5005.10 | 4969.05 | 5053.45 | 4884.10 | 350756 | 0.15% |
| 20 Dec 2023 | 4997.45 | 5211.00 | 5267.90 | 4965.00 | 420009 | -4.02% |
| 19 Dec 2023 | 5206.85 | 5165.00 | 5319.05 | 5165.00 | 387018 | 0.23% |
| 18 Dec 2023 | 5195.15 | 5230.95 | 5275.00 | 5140.10 | 340544 | -0.49% |
| 15 Dec 2023 | 5220.85 | 5160.00 | 5235.00 | 5100.00 | 553951 | 1.32% |
| 14 Dec 2023 | 5152.65 | 4850.00 | 5233.45 | 4850.00 | 1183841 | 7.04% |
| 13 Dec 2023 | 4813.65 | 4791.00 | 4834.30 | 4705.00 | 196424 | 0.53% |
| 12 Dec 2023 | 4788.05 | 4887.50 | 4997.00 | 4770.00 | 364573 | -1.94% |
| 11 Dec 2023 | 4882.95 | 4760.65 | 4955.00 | 4732.90 | 605082 | 2.89% |
| 08 Dec 2023 | 4745.65 | 4840.80 | 4842.25 | 4681.50 | 269968 | -1.25% |
| 07 Dec 2023 | 4805.65 | 4760.00 | 4849.00 | 4670.00 | 245197 | 1.00% |
| 06 Dec 2023 | 4758.00 | 4734.80 | 4819.70 | 4717.30 | 244203 | 1.39% |
| 05 Dec 2023 | 4692.70 | 4600.00 | 4730.00 | 4583.40 | 267812 | 2.10% |
| 04 Dec 2023 | 4596.35 | 4600.00 | 4644.15 | 4570.35 | 301801 | 0.51% |
| 01 Dec 2023 | 4572.90 | 4649.00 | 4651.00 | 4520.50 | 238806 | -0.83% |
| 30 Nov 2023 | 4611.00 | 4560.00 | 4634.00 | 4526.00 | 255885 | 1.39% |
| 29 Nov 2023 | 4547.65 | 4560.05 | 4668.75 | 4541.35 | 329934 | -0.05% |
| 28 Nov 2023 | 4550.00 | 4595.00 | 4606.15 | 4538.30 | 162661 | -1.02% |
| 24 Nov 2023 | 4596.90 | 4617.15 | 4633.60 | 4581.10 | 83298 | -0.44% |
| 23 Nov 2023 | 4617.15 | 4741.45 | 4775.00 | 4610.00 | 161852 | -2.62% |
| 22 Nov 2023 | 4741.45 | 4735.10 | 4774.00 | 4708.00 | 84769 | 0.05% |
| 21 Nov 2023 | 4739.05 | 4778.15 | 4803.65 | 4725.05 | 139907 | -0.55% |
| 20 Nov 2023 | 4765.35 | 4805.00 | 4839.25 | 4732.10 | 159446 | -0.83% |
| 17 Nov 2023 | 4805.30 | 4738.00 | 4835.80 | 4718.15 | 246567 | 0.95% |
| 16 Nov 2023 | 4760.00 | 4722.00 | 4782.00 | 4651.00 | 381885 | 0.35% |
| 15 Nov 2023 | 4743.60 | 4571.50 | 4756.05 | 4525.15 | 545292 | 5.12% |
| 13 Nov 2023 | 4512.75 | 4513.95 | 4526.75 | 4472.55 | 111992 | -0.05% |
| 12 Nov 2023 | 4515.10 | 4544.00 | 4544.00 | 4507.05 | 17293 | 0.10% |
| 10 Nov 2023 | 4510.80 | 4530.00 | 4538.30 | 4483.00 | 119732 | -1.28% |
| 09 Nov 2023 | 4569.10 | 4505.00 | 4602.85 | 4456.10 | 376261 | 1.40% |
| 08 Nov 2023 | 4505.80 | 4394.00 | 4540.00 | 4360.00 | 506871 | 3.82% |
| 07 Nov 2023 | 4340.05 | 4321.05 | 4423.60 | 4292.55 | 603768 | 0.66% |
| 06 Nov 2023 | 4311.55 | 4270.00 | 4355.00 | 4256.00 | 271944 | 1.44% |
| 03 Nov 2023 | 4250.35 | 4156.05 | 4270.00 | 4156.05 | 291059 | 2.69% |
| 02 Nov 2023 | 4139.15 | 4150.95 | 4188.65 | 4115.10 | 134296 | 1.04% |
| 01 Nov 2023 | 4096.65 | 4092.00 | 4147.40 | 4079.15 | 111026 | 0.30% |
| 31 Oct 2023 | 4084.25 | 4113.85 | 4129.00 | 4065.05 | 235896 | 0.14% |
| 30 Oct 2023 | 4078.45 | 4097.00 | 4114.70 | 4057.35 | 280927 | -0.07% |
| 27 Oct 2023 | 4081.50 | 4050.00 | 4112.00 | 4024.00 | 98089 | 0.81% |
| 26 Oct 2023 | 4048.85 | 4040.00 | 4080.65 | 3972.05 | 263110 | -0.78% |
| 25 Oct 2023 | 4080.65 | 4080.00 | 4111.00 | 4032.00 | 159650 | 0.19% |
| 23 Oct 2023 | 4072.75 | 4205.00 | 4214.85 | 4060.00 | 189507 | -3.10% |
| 20 Oct 2023 | 4203.00 | 4177.95 | 4240.00 | 4151.00 | 128991 | 0.58% |
| 19 Oct 2023 | 4178.95 | 4200.00 | 4216.00 | 4142.60 | 173799 | -0.61% |
| 18 Oct 2023 | 4204.50 | 4150.00 | 4229.00 | 4150.00 | 527387 | 1.86% |
| 17 Oct 2023 | 4127.55 | 4131.95 | 4164.00 | 4116.30 | 321335 | 0.06% |
| 16 Oct 2023 | 4125.25 | 4123.30 | 4149.85 | 4103.15 | 163976 | -0.29% |
| 13 Oct 2023 | 4137.30 | 4209.05 | 4214.10 | 4105.00 | 313234 | -2.42% |
| 12 Oct 2023 | 4239.90 | 4265.95 | 4295.00 | 4230.40 | 115861 | -0.60% |
| 11 Oct 2023 | 4265.30 | 4259.00 | 4309.00 | 4225.55 | 253952 | 0.73% |
| 10 Oct 2023 | 4234.35 | 4220.45 | 4249.00 | 4192.00 | 207771 | 0.49% |
| 09 Oct 2023 | 4213.60 | 4151.00 | 4230.00 | 4130.35 | 267209 | 0.02% |
| 06 Oct 2023 | 4212.90 | 4229.95 | 4230.00 | 4183.00 | 168914 | 0.09% |
| 05 Oct 2023 | 4209.05 | 4055.10 | 4220.00 | 4051.05 | 576826 | 3.71% |
| 04 Oct 2023 | 4058.65 | 4098.00 | 4100.00 | 4005.00 | 665902 | -1.36% |
| 03 Oct 2023 | 4114.50 | 4142.05 | 4149.90 | 4100.00 | 380058 | -1.22% |
| 29 Sep 2023 | 4165.30 | 4183.00 | 4196.00 | 4134.00 | 449502 | -0.28% |
| 28 Sep 2023 | 4177.00 | 4260.00 | 4272.95 | 4157.05 | 686533 | -1.47% |
| 27 Sep 2023 | 4239.15 | 4242.95 | 4277.85 | 4229.95 | 204508 | 0.02% |
| 26 Sep 2023 | 4238.45 | 4240.00 | 4278.00 | 4218.80 | 312246 | -0.52% |
| 25 Sep 2023 | 4260.65 | 4300.35 | 4303.40 | 4236.60 | 225725 | -0.92% |
| 22 Sep 2023 | 4300.35 | 4435.00 | 4455.00 | 4272.00 | 388783 | -3.14% |
| 21 Sep 2023 | 4439.95 | 4430.00 | 4485.65 | 4393.05 | 174814 | -0.56% |
| 20 Sep 2023 | 4464.90 | 4440.15 | 4498.95 | 4425.10 | 447637 | -0.58% |
| 18 Sep 2023 | 4490.90 | 4484.05 | 4539.00 | 4435.10 | 175625 | 0.14% |
| 15 Sep 2023 | 4484.60 | 4402.10 | 4508.95 | 4370.00 | 824454 | 1.22% |
| 14 Sep 2023 | 4430.35 | 4412.15 | 4458.00 | 4381.05 | 221694 | 0.78% |
| 13 Sep 2023 | 4396.05 | 4485.50 | 4487.85 | 4335.00 | 327697 | -2.65% |
| 12 Sep 2023 | 4515.80 | 4525.00 | 4539.95 | 4422.65 | 261919 | 0.14% |
| 11 Sep 2023 | 4509.45 | 4467.00 | 4578.80 | 4461.35 | 215380 | 0.71% |
| 08 Sep 2023 | 4477.75 | 4480.70 | 4489.85 | 4430.05 | 190981 | 0.61% |
| 07 Sep 2023 | 4450.45 | 4492.75 | 4492.75 | 4435.95 | 114699 | -0.94% |
| 06 Sep 2023 | 4492.75 | 4477.35 | 4520.00 | 4452.65 | 183516 | 0.34% |
| 05 Sep 2023 | 4477.40 | 4438.00 | 4490.00 | 4416.95 | 279380 | 0.89% |
| 04 Sep 2023 | 4438.00 | 4395.15 | 4448.50 | 4329.60 | 318825 | 1.50% |
| 01 Sep 2023 | 4372.35 | 4331.95 | 4396.00 | 4308.95 | 115255 | 0.94% |
| 31 Aug 2023 | 4331.50 | 4396.95 | 4396.95 | 4305.00 | 349014 | -0.87% |
| 30 Aug 2023 | 4369.65 | 4300.05 | 4414.90 | 4286.50 | 666415 | 2.54% |
| 29 Aug 2023 | 4261.35 | 4194.95 | 4285.00 | 4190.00 | 251351 | 1.97% |
| 28 Aug 2023 | 4178.90 | 4209.95 | 4230.55 | 4153.55 | 212515 | -0.66% |
| 25 Aug 2023 | 4206.80 | 4220.00 | 4239.55 | 4172.30 | 215964 | -1.00% |
| 24 Aug 2023 | 4249.10 | 4174.95 | 4279.00 | 4152.65 | 383996 | 2.34% |
| 23 Aug 2023 | 4152.00 | 4194.00 | 4195.00 | 4146.35 | 229479 | -0.54% |
| 22 Aug 2023 | 4174.50 | 4209.90 | 4213.55 | 4169.05 | 157223 | -0.30% |
| 21 Aug 2023 | 4187.00 | 4208.00 | 4219.15 | 4166.05 | 211267 | -0.06% |
| 18 Aug 2023 | 4189.50 | 4296.00 | 4296.00 | 4177.70 | 325969 | -2.54% |
| 17 Aug 2023 | 4298.90 | 4345.00 | 4354.00 | 4291.00 | 145818 | -0.58% |
| 16 Aug 2023 | 4323.80 | 4290.00 | 4334.90 | 4270.40 | 208240 | 0.45% |
| 14 Aug 2023 | 4304.25 | 4425.00 | 4427.25 | 4221.00 | 617132 | -3.51% |
| 11 Aug 2023 | 4460.80 | 4660.00 | 4694.00 | 4415.65 | 811995 | -4.06% |
| 10 Aug 2023 | 4649.60 | 4680.00 | 4723.70 | 4618.00 | 212623 | -0.87% |
| 09 Aug 2023 | 4690.35 | 4739.00 | 4766.40 | 4680.05 | 221949 | -0.52% |
| 08 Aug 2023 | 4714.90 | 4837.00 | 4865.85 | 4690.00 | 259909 | -2.30% |
| 07 Aug 2023 | 4825.80 | 4890.00 | 4984.50 | 4808.55 | 407775 | -1.25% |
| 04 Aug 2023 | 4886.70 | 4540.00 | 4934.80 | 4540.00 | 1138757 | 7.69% |
| 03 Aug 2023 | 4537.70 | 4540.25 | 4566.75 | 4471.30 | 228110 | -0.74% |
| 02 Aug 2023 | 4571.75 | 4655.00 | 4656.95 | 4520.20 | 213078 | -1.80% |
| 01 Aug 2023 | 4655.75 | 4580.00 | 4661.20 | 4580.00 | 172501 | 1.50% |
| 31 Jul 2023 | 4587.10 | 4603.25 | 4644.00 | 4570.00 | 229292 | 0.17% |
| 28 Jul 2023 | 4579.20 | 4570.00 | 4624.75 | 4546.85 | 124290 | 0.18% |
| 27 Jul 2023 | 4570.75 | 4545.00 | 4600.00 | 4535.90 | 91328 | 0.67% |
| 26 Jul 2023 | 4540.30 | 4639.80 | 4674.00 | 4524.20 | 167108 | -1.58% |
| 25 Jul 2023 | 4613.40 | 4575.00 | 4624.00 | 4567.35 | 364115 | 0.99% |
| 24 Jul 2023 | 4568.05 | 4635.00 | 4659.00 | 4560.05 | 127463 | -1.73% |
| 21 Jul 2023 | 4648.55 | 4590.00 | 4659.00 | 4540.00 | 273203 | -0.09% |
| 20 Jul 2023 | 4652.75 | 4683.00 | 4707.40 | 4623.80 | 149124 | -0.57% |
| 19 Jul 2023 | 4679.50 | 4700.00 | 4709.90 | 4670.00 | 111345 | -0.22% |
| 18 Jul 2023 | 4689.95 | 4733.00 | 4733.05 | 4660.60 | 171815 | -0.92% |
| 17 Jul 2023 | 4733.40 | 4725.00 | 4768.75 | 4654.65 | 405493 | 0.27% |
| 14 Jul 2023 | 4720.80 | 4650.00 | 4737.85 | 4611.00 | 396697 | 2.06% |
| 13 Jul 2023 | 4625.50 | 4473.05 | 4646.00 | 4465.10 | 550506 | 3.69% |
| 12 Jul 2023 | 4460.70 | 4410.05 | 4473.45 | 4366.15 | 252215 | 1.32% |
| 11 Jul 2023 | 4402.40 | 4369.90 | 4442.00 | 4351.00 | 303639 | 1.63% |
| 10 Jul 2023 | 4331.85 | 4410.00 | 4433.05 | 4325.05 | 104613 | -1.66% |
| 07 Jul 2023 | 4404.90 | 4405.00 | 4456.40 | 4397.60 | 147255 | -1.41% |
| 06 Jul 2023 | 4467.85 | 4444.35 | 4484.45 | 4380.00 | 140464 | 0.60% |
| 05 Jul 2023 | 4441.05 | 4434.00 | 4532.00 | 4390.55 | 258706 | 0.21% |
| 04 Jul 2023 | 4431.90 | 4487.95 | 4565.00 | 4409.25 | 333479 | -0.99% |
| 03 Jul 2023 | 4476.40 | 4483.00 | 4510.00 | 4451.00 | 210877 | -0.16% |
| 30 Jun 2023 | 4483.65 | 4432.00 | 4493.95 | 4416.00 | 172175 | 1.17% |
| 28 Jun 2023 | 4431.70 | 4405.00 | 4504.25 | 4404.60 | 250255 | 0.91% |
| 27 Jun 2023 | 4391.80 | 4420.95 | 4454.00 | 4375.00 | 225231 | -0.36% |
| 26 Jun 2023 | 4407.60 | 4300.00 | 4421.95 | 4270.15 | 261675 | 2.34% |
| 23 Jun 2023 | 4306.90 | 4390.00 | 4399.95 | 4282.25 | 242192 | -2.21% |
| 22 Jun 2023 | 4404.35 | 4470.00 | 4473.75 | 4312.50 | 470393 | -1.56% |
| 21 Jun 2023 | 4474.10 | 4460.00 | 4505.00 | 4442.55 | 232516 | 0.41% |
| 20 Jun 2023 | 4455.70 | 4444.00 | 4460.00 | 4400.50 | 185999 | 0.32% |
| 19 Jun 2023 | 4441.65 | 4416.90 | 4479.00 | 4400.15 | 283761 | 0.56% |
| 16 Jun 2023 | 4416.90 | 4349.95 | 4445.00 | 4331.05 | 753231 | 2.21% |
| 15 Jun 2023 | 4321.50 | 4324.80 | 4358.55 | 4280.00 | 256902 | 0.27% |
| 14 Jun 2023 | 4309.80 | 4334.90 | 4364.70 | 4290.85 | 295156 | -0.58% |
| 13 Jun 2023 | 4334.90 | 4275.50 | 4354.95 | 4264.85 | 400440 | 1.55% |
| 12 Jun 2023 | 4268.60 | 4165.00 | 4284.55 | 4156.75 | 586325 | 3.03% |
| 09 Jun 2023 | 4143.10 | 4131.30 | 4225.00 | 4082.90 | 456101 | 0.54% |
| 08 Jun 2023 | 4120.90 | 4190.00 | 4191.05 | 4104.90 | 182652 | -1.52% |
| 07 Jun 2023 | 4184.35 | 4148.00 | 4200.00 | 4130.00 | 248613 | 1.65% |
| 06 Jun 2023 | 4116.30 | 4136.80 | 4198.00 | 4081.75 | 373510 | -0.50% |
| 05 Jun 2023 | 4136.90 | 4220.00 | 4299.90 | 4123.75 | 652777 | -3.03% |
| 02 Jun 2023 | 4266.35 | 4104.00 | 4305.00 | 4104.00 | 669918 | 1.13% |
| 01 Jun 2023 | 4218.65 | 4100.00 | 4281.95 | 4095.05 | 829850 | 3.55% |
| 31 May 2023 | 4073.85 | 4065.00 | 4165.00 | 4033.00 | 1396470 | 0.21% |
| 30 May 2023 | 4065.25 | 4220.00 | 4220.00 | 4054.40 | 491864 | -3.37% |
| 29 May 2023 | 4207.10 | 4149.95 | 4295.00 | 4101.00 | 1166166 | 0.22% |
| 26 May 2023 | 4197.75 | 3918.70 | 4250.00 | 3735.00 | 1685253 | 7.62% |
| 25 May 2023 | 3900.35 | 3888.60 | 3927.80 | 3830.00 | 200152 | 0.57% |
| 24 May 2023 | 3878.10 | 3919.00 | 3942.70 | 3850.55 | 154817 | -1.91% |
| 23 May 2023 | 3953.70 | 3895.00 | 3980.20 | 3892.05 | 272129 | 1.67% |
| 22 May 2023 | 3888.80 | 3829.05 | 3896.00 | 3806.65 | 296437 | 1.56% |
| 19 May 2023 | 3829.05 | 3773.05 | 3857.40 | 3732.70 | 393715 | 2.29% |
| 18 May 2023 | 3743.15 | 3860.00 | 3870.00 | 3702.95 | 329601 | -2.43% |
| 17 May 2023 | 3836.20 | 3955.35 | 3955.35 | 3780.00 | 237383 | -2.47% |
| 16 May 2023 | 3933.30 | 3975.15 | 3979.55 | 3920.00 | 134002 | -1.05% |
| 15 May 2023 | 3975.15 | 3880.00 | 4005.30 | 3870.05 | 462609 | 2.38% |
| 12 May 2023 | 3882.80 | 3888.90 | 3925.00 | 3842.30 | 176231 | -0.13% |
| 11 May 2023 | 3887.95 | 3925.00 | 3932.50 | 3864.90 | 159066 | -0.82% |
| 10 May 2023 | 3920.15 | 3913.00 | 3959.95 | 3890.30 | 149850 | 0.35% |
| 09 May 2023 | 3906.30 | 3918.00 | 3948.00 | 3876.00 | 203127 | 0.35% |
| 08 May 2023 | 3892.65 | 3811.00 | 3952.00 | 3811.00 | 232761 | 2.00% |
| 05 May 2023 | 3816.35 | 3795.25 | 3834.80 | 3780.00 | 81628 | 0.36% |
| 04 May 2023 | 3802.80 | 3780.00 | 3839.80 | 3758.05 | 104863 | 0.27% |
| 03 May 2023 | 3792.40 | 3800.00 | 3809.50 | 3772.00 | 114442 | -0.31% |
| 02 May 2023 | 3804.30 | 3775.20 | 3819.65 | 3745.05 | 148846 | 0.74% |
| 28 Apr 2023 | 3776.20 | 3737.00 | 3792.65 | 3718.10 | 163743 | 1.64% |
| 27 Apr 2023 | 3715.35 | 3651.90 | 3725.00 | 3646.25 | 158247 | 1.72% |
| 26 Apr 2023 | 3652.35 | 3661.00 | 3691.45 | 3637.60 | 103768 | -0.40% |
| 25 Apr 2023 | 3667.20 | 3679.00 | 3680.95 | 3635.00 | 93368 | -0.09% |
| 24 Apr 2023 | 3670.60 | 3630.00 | 3677.00 | 3592.30 | 139603 | 1.19% |
| 21 Apr 2023 | 3627.45 | 3624.00 | 3637.25 | 3595.00 | 110995 | 0.58% |
| 20 Apr 2023 | 3606.70 | 3634.15 | 3656.70 | 3599.05 | 210995 | -0.19% |
| 19 Apr 2023 | 3613.70 | 3683.70 | 3699.95 | 3606.00 | 123947 | -2.45% |
| 18 Apr 2023 | 3704.55 | 3674.95 | 3718.00 | 3657.15 | 136275 | 1.10% |
| 17 Apr 2023 | 3664.15 | 3778.00 | 3778.00 | 3603.95 | 349558 | -4.09% |
| 13 Apr 2023 | 3820.45 | 3846.00 | 3860.80 | 3796.05 | 217138 | -1.03% |
| 12 Apr 2023 | 3860.30 | 3760.00 | 3880.00 | 3750.00 | 310003 | 2.76% |
| 11 Apr 2023 | 3756.55 | 3723.00 | 3765.00 | 3723.00 | 98545 | 0.57% |
| 10 Apr 2023 | 3735.15 | 3743.55 | 3746.00 | 3715.00 | 118460 | -0.22% |
| 06 Apr 2023 | 3743.55 | 3724.95 | 3763.00 | 3693.30 | 123542 | 0.04% |
| 05 Apr 2023 | 3742.00 | 3655.00 | 3752.60 | 3654.95 | 214697 | 1.25% |
| 03 Apr 2023 | 3695.75 | 3747.00 | 3753.95 | 3678.85 | 133426 | -0.75% |
| 31 Mar 2023 | 3723.55 | 3615.00 | 3890.00 | 3606.00 | 330696 | 3.37% |
| 29 Mar 2023 | 3602.10 | 3573.00 | 3618.00 | 3555.05 | 257832 | 0.80% |
| 28 Mar 2023 | 3573.45 | 3554.00 | 3610.90 | 3554.00 | 374211 | 0.22% |
| 27 Mar 2023 | 3565.55 | 3474.45 | 3575.10 | 3470.00 | 351029 | 2.59% |
| 24 Mar 2023 | 3475.60 | 3529.00 | 3549.00 | 3460.30 | 153160 | -1.21% |
| 23 Mar 2023 | 3518.10 | 3501.60 | 3545.00 | 3486.70 | 134604 | 0.18% |
| 22 Mar 2023 | 3511.65 | 3486.90 | 3543.80 | 3477.30 | 236533 | 1.51% |
| 21 Mar 2023 | 3459.55 | 3465.50 | 3479.90 | 3401.25 | 185803 | 0.41% |
| 20 Mar 2023 | 3445.50 | 3355.00 | 3520.00 | 3355.00 | 214517 | -1.29% |
| 17 Mar 2023 | 3490.45 | 3430.00 | 3508.80 | 3430.00 | 287323 | 1.89% |
| 16 Mar 2023 | 3425.85 | 3380.00 | 3445.75 | 3345.00 | 247863 | 1.31% |
| 15 Mar 2023 | 3381.45 | 3400.00 | 3420.50 | 3342.00 | 222511 | 0.17% |
| 14 Mar 2023 | 3375.80 | 3429.95 | 3443.30 | 3308.20 | 357696 | -1.45% |
| 13 Mar 2023 | 3425.50 | 3451.25 | 3461.50 | 3410.10 | 283132 | -0.91% |
| 10 Mar 2023 | 3456.90 | 3461.00 | 3478.75 | 3429.05 | 188345 | -1.56% |
| 09 Mar 2023 | 3511.70 | 3510.15 | 3564.95 | 3501.00 | 261768 | 0.29% |
| 08 Mar 2023 | 3501.60 | 3524.05 | 3525.00 | 3417.05 | 397153 | -1.42% |
| 06 Mar 2023 | 3552.10 | 3529.00 | 3575.00 | 3529.00 | 179141 | 1.04% |
| 03 Mar 2023 | 3515.65 | 3532.00 | 3558.00 | 3492.00 | 185933 | 0.33% |
| 02 Mar 2023 | 3504.10 | 3518.00 | 3528.00 | 3482.45 | 208246 | -0.19% |
| 01 Mar 2023 | 3510.85 | 3503.00 | 3537.00 | 3488.25 | 174845 | 0.55% |
| 28 Feb 2023 | 3491.70 | 3535.00 | 3564.75 | 3472.35 | 400273 | -0.80% |
| 27 Feb 2023 | 3519.70 | 3528.00 | 3547.45 | 3485.90 | 175650 | -1.01% |
| 24 Feb 2023 | 3555.70 | 3506.00 | 3567.50 | 3506.00 | 176154 | 1.48% |
| 23 Feb 2023 | 3503.85 | 3510.00 | 3539.00 | 3433.50 | 382474 | 0.02% |
| 22 Feb 2023 | 3503.05 | 3550.00 | 3550.00 | 3482.00 | 327838 | -2.00% |
| 21 Feb 2023 | 3574.65 | 3510.00 | 3600.00 | 3500.00 | 287003 | 1.84% |
| 20 Feb 2023 | 3510.20 | 3532.60 | 3558.70 | 3475.50 | 321907 | -0.14% |
| 17 Feb 2023 | 3515.00 | 3551.00 | 3600.00 | 3498.00 | 282129 | -2.06% |
| 16 Feb 2023 | 3589.00 | 3598.00 | 3640.00 | 3544.05 | 486478 | 0.36% |
| 15 Feb 2023 | 3576.10 | 3505.00 | 3584.40 | 3479.00 | 432401 | 1.65% |
| 14 Feb 2023 | 3517.95 | 3464.00 | 3544.00 | 3380.00 | 883075 | 1.56% |
| 13 Feb 2023 | 3463.85 | 3749.00 | 3751.05 | 3351.00 | 2581821 | -9.18% |
| 10 Feb 2023 | 3813.80 | 3824.45 | 3855.15 | 3751.60 | 228798 | -0.28% |
| 09 Feb 2023 | 3824.40 | 3810.00 | 3838.60 | 3720.90 | 346492 | 0.98% |
| 08 Feb 2023 | 3787.45 | 3686.10 | 3818.00 | 3682.00 | 736521 | 3.02% |
| 07 Feb 2023 | 3676.55 | 3670.00 | 3715.00 | 3660.00 | 161027 | 0.30% |
| 06 Feb 2023 | 3665.60 | 3650.00 | 3727.90 | 3630.70 | 318216 | 0.23% |
| 03 Feb 2023 | 3657.05 | 3659.25 | 3724.00 | 3612.00 | 232291 | 0.32% |
| 02 Feb 2023 | 3645.45 | 3601.00 | 3684.55 | 3592.00 | 402609 | 0.43% |
| 01 Feb 2023 | 3630.00 | 3721.15 | 3721.15 | 3553.95 | 270656 | -1.12% |
| 31 Jan 2023 | 3670.95 | 3731.00 | 3738.45 | 3631.65 | 287905 | -1.52% |
| 30 Jan 2023 | 3727.75 | 3640.00 | 3774.90 | 3640.00 | 233840 | 2.30% |
| 27 Jan 2023 | 3643.85 | 3682.95 | 3766.85 | 3600.00 | 208836 | -0.67% |
| 25 Jan 2023 | 3668.25 | 3728.00 | 3728.00 | 3618.85 | 293762 | -1.56% |
| 24 Jan 2023 | 3726.50 | 3749.00 | 3783.70 | 3706.05 | 261614 | -0.53% |
| 23 Jan 2023 | 3746.20 | 3685.40 | 3759.85 | 3661.00 | 189393 | 2.06% |
| 20 Jan 2023 | 3670.55 | 3716.00 | 3729.95 | 3662.00 | 159873 | -1.23% |
| 19 Jan 2023 | 3716.15 | 3735.00 | 3735.00 | 3662.00 | 184782 | -0.87% |
| 18 Jan 2023 | 3748.85 | 3730.00 | 3759.00 | 3711.00 | 134398 | 0.51% |
| 17 Jan 2023 | 3729.85 | 3776.00 | 3783.35 | 3695.00 | 189312 | -0.80% |
| 16 Jan 2023 | 3760.05 | 3751.00 | 3772.00 | 3704.00 | 273665 | 0.74% |
| 13 Jan 2023 | 3732.30 | 3732.30 | 3741.45 | 3652.00 | 218359 | 0.42% |
| 12 Jan 2023 | 3716.60 | 3673.90 | 3764.95 | 3655.50 | 436042 | 1.67% |
| 11 Jan 2023 | 3655.60 | 3687.15 | 3715.00 | 3612.35 | 244816 | -0.86% |
| 10 Jan 2023 | 3687.15 | 3681.95 | 3704.70 | 3620.00 | 276208 | 0.43% |
| 09 Jan 2023 | 3671.30 | 3705.50 | 3748.85 | 3637.05 | 285422 | -0.43% |
| 06 Jan 2023 | 3687.05 | 3720.00 | 3728.00 | 3665.05 | 221464 | -0.86% |
| 05 Jan 2023 | 3718.95 | 3847.00 | 3847.20 | 3700.00 | 507840 | -2.82% |
| 04 Jan 2023 | 3827.05 | 3921.00 | 3927.00 | 3812.00 | 286638 | -2.30% |
| 03 Jan 2023 | 3917.00 | 3912.50 | 3960.00 | 3895.65 | 209480 | 0.14% |
| 02 Jan 2023 | 3911.50 | 3935.00 | 3951.85 | 3881.00 | 153683 | -0.52% |
| 30 Dec 2022 | 3932.05 | 3959.95 | 3980.00 | 3909.55 | 278765 | 0.29% |
| 29 Dec 2022 | 3920.60 | 3933.85 | 3938.00 | 3895.10 | 185725 | -0.32% |
| 28 Dec 2022 | 3933.35 | 3921.50 | 3982.00 | 3905.00 | 141593 | -0.02% |
| 27 Dec 2022 | 3934.05 | 3929.95 | 3965.00 | 3873.05 | 359224 | 0.92% |
| 26 Dec 2022 | 3898.20 | 3851.00 | 3907.45 | 3815.20 | 314422 | 1.37% |
| 23 Dec 2022 | 3845.60 | 4057.80 | 4057.80 | 3822.60 | 392026 | -6.09% |
| 22 Dec 2022 | 4095.20 | 4156.00 | 4264.10 | 4025.00 | 464354 | -1.23% |
| 21 Dec 2022 | 4146.35 | 4230.00 | 4295.00 | 4087.00 | 516059 | -1.92% |
| 20 Dec 2022 | 4227.55 | 4182.00 | 4249.00 | 4125.00 | 286043 | 0.82% |
| 19 Dec 2022 | 4193.30 | 4096.30 | 4235.75 | 4065.15 | 352505 | 1.38% |
| 16 Dec 2022 | 4136.20 | 4095.00 | 4173.80 | 4040.05 | 353766 | -0.08% |
| 15 Dec 2022 | 4139.70 | 4180.00 | 4180.00 | 4097.00 | 366245 | -1.41% |
| 14 Dec 2022 | 4198.80 | 4188.60 | 4214.00 | 4126.65 | 395290 | 0.93% |
| 13 Dec 2022 | 4160.00 | 4064.00 | 4210.00 | 4059.00 | 709644 | 2.72% |
| 12 Dec 2022 | 4049.95 | 4006.00 | 4066.45 | 3873.20 | 529180 | 0.87% |
| 09 Dec 2022 | 4015.00 | 4028.00 | 4045.00 | 3996.05 | 416740 | -0.01% |
| 08 Dec 2022 | 4015.35 | 3973.00 | 4038.95 | 3955.00 | 246407 | 1.13% |
| 07 Dec 2022 | 3970.45 | 4048.00 | 4066.00 | 3954.00 | 249381 | -2.04% |
| 06 Dec 2022 | 4053.15 | 4040.00 | 4097.00 | 4037.90 | 248968 | -0.08% |
| 05 Dec 2022 | 4056.45 | 4051.00 | 4073.95 | 3997.20 | 336839 | 0.34% |
| 02 Dec 2022 | 4042.60 | 4029.35 | 4054.60 | 4011.00 | 201288 | 0.33% |
| 01 Dec 2022 | 4029.35 | 4040.00 | 4059.95 | 3998.45 | 544643 | 0.90% |
| 30 Nov 2022 | 3993.60 | 3953.00 | 3999.00 | 3913.00 | 503820 | 0.82% |
| 29 Nov 2022 | 3961.15 | 3940.00 | 4009.60 | 3939.40 | 253576 | 0.53% |
| 28 Nov 2022 | 3940.10 | 3947.00 | 3999.95 | 3931.00 | 271316 | -0.37% |
| 25 Nov 2022 | 3954.60 | 3881.40 | 3964.80 | 3843.00 | 334846 | 2.40% |
| 24 Nov 2022 | 3862.05 | 3870.00 | 3899.75 | 3836.05 | 304952 | 0.36% |
| 23 Nov 2022 | 3848.10 | 3872.90 | 3932.95 | 3836.90 | 406608 | -0.14% |
| 22 Nov 2022 | 3853.60 | 3890.00 | 3892.00 | 3816.55 | 280372 | -0.64% |
| 21 Nov 2022 | 3878.35 | 3890.00 | 3944.80 | 3850.00 | 404216 | -0.42% |
| 18 Nov 2022 | 3894.75 | 3928.00 | 3950.60 | 3845.00 | 640889 | -0.33% |
| 17 Nov 2022 | 3907.55 | 4140.00 | 4140.05 | 3901.00 | 1076159 | -5.79% |
| 16 Nov 2022 | 4147.80 | 4160.00 | 4207.65 | 4117.60 | 399012 | -0.17% |
| 15 Nov 2022 | 4154.70 | 4349.70 | 4349.70 | 4145.00 | 886015 | -4.73% |
| 14 Nov 2022 | 4360.85 | 4125.00 | 4400.00 | 4118.00 | 2104229 | 6.36% |
| 11 Nov 2022 | 4100.20 | 3909.95 | 4127.95 | 3900.10 | 1187322 | 7.47% |
| 10 Nov 2022 | 3815.15 | 3882.80 | 3894.55 | 3785.10 | 156386 | -1.74% |
| 09 Nov 2022 | 3882.80 | 3940.65 | 3964.85 | 3870.00 | 225706 | -1.52% |
| 07 Nov 2022 | 3942.65 | 3911.15 | 3985.00 | 3896.00 | 193420 | 1.31% |
| 04 Nov 2022 | 3891.65 | 3930.00 | 3939.90 | 3880.00 | 131025 | -1.02% |
| 03 Nov 2022 | 3931.75 | 3938.90 | 3967.60 | 3885.55 | 212956 | -1.40% |
| 02 Nov 2022 | 3987.75 | 3999.00 | 4036.60 | 3964.00 | 196563 | -0.32% |
| 01 Nov 2022 | 4000.75 | 3926.00 | 4016.00 | 3924.70 | 241057 | 2.02% |
| 31 Oct 2022 | 3921.70 | 3845.00 | 3928.00 | 3844.90 | 228116 | 2.63% |
| 28 Oct 2022 | 3821.30 | 3852.00 | 3909.00 | 3788.00 | 271153 | -2.69% |
| 27 Oct 2022 | 3927.10 | 3855.00 | 3949.90 | 3832.00 | 508891 | 3.18% |
| 25 Oct 2022 | 3806.00 | 3857.00 | 3905.45 | 3797.20 | 414747 | -1.33% |
| 24 Oct 2022 | 3857.20 | 3890.00 | 3898.80 | 3850.00 | 33290 | 0.92% |
| 21 Oct 2022 | 3822.15 | 3990.00 | 3997.00 | 3808.85 | 407110 | -3.84% |
| 20 Oct 2022 | 3974.85 | 3846.35 | 3987.60 | 3820.00 | 304646 | 2.84% |
| 19 Oct 2022 | 3865.25 | 3869.00 | 3919.00 | 3845.00 | 219629 | 0.13% |
| 18 Oct 2022 | 3860.30 | 3825.00 | 3876.60 | 3795.20 | 246241 | 1.87% |
| 17 Oct 2022 | 3789.50 | 3764.00 | 3812.00 | 3720.00 | 178904 | 0.70% |
| 14 Oct 2022 | 3763.05 | 3850.20 | 3890.00 | 3751.10 | 263993 | -0.35% |
| 13 Oct 2022 | 3776.15 | 3775.00 | 3795.95 | 3735.00 | 162946 | -0.13% |
| 12 Oct 2022 | 3781.00 | 3770.00 | 3809.15 | 3721.65 | 241106 | 0.46% |
| 11 Oct 2022 | 3763.70 | 3852.00 | 3884.50 | 3741.00 | 310479 | -1.36% |
| 10 Oct 2022 | 3815.75 | 3849.00 | 3864.15 | 3770.00 | 497538 | -2.66% |
| 07 Oct 2022 | 3920.20 | 4009.95 | 4009.95 | 3915.00 | 256191 | -2.22% |
| 06 Oct 2022 | 4009.40 | 3967.20 | 4060.00 | 3956.05 | 509478 | 1.57% |
| 04 Oct 2022 | 3947.45 | 3879.00 | 3958.00 | 3866.35 | 362509 | 3.75% |
| 03 Oct 2022 | 3804.60 | 3847.00 | 3903.95 | 3795.80 | 271897 | -1.45% |
| 30 Sep 2022 | 3860.60 | 3885.00 | 3890.00 | 3815.45 | 485538 | -1.17% |
| 29 Sep 2022 | 3906.15 | 3900.00 | 3930.55 | 3831.00 | 327996 | 0.69% |
| 28 Sep 2022 | 3879.25 | 3850.00 | 3920.00 | 3811.05 | 280022 | 0.05% |
| 27 Sep 2022 | 3877.15 | 3720.00 | 3905.65 | 3715.00 | 607531 | 4.62% |
| 26 Sep 2022 | 3705.85 | 3880.00 | 3880.00 | 3694.80 | 627471 | -4.95% |
| 23 Sep 2022 | 3898.65 | 4068.85 | 4068.85 | 3889.60 | 436542 | -3.46% |
| 22 Sep 2022 | 4038.30 | 4072.20 | 4080.00 | 3985.00 | 209936 | -0.83% |
| 21 Sep 2022 | 4072.25 | 4067.00 | 4110.00 | 4025.00 | 295376 | 0.15% |
| 20 Sep 2022 | 4065.95 | 4068.00 | 4130.00 | 4041.10 | 241242 | 1.26% |
| 19 Sep 2022 | 4015.50 | 4159.90 | 4159.90 | 3966.00 | 379208 | -2.58% |
| 16 Sep 2022 | 4121.65 | 4199.00 | 4207.35 | 4101.15 | 741509 | -1.82% |
| 15 Sep 2022 | 4197.90 | 4275.00 | 4292.50 | 4165.00 | 256798 | -0.88% |
| 14 Sep 2022 | 4235.00 | 4235.00 | 4279.95 | 4201.55 | 276611 | -3.01% |
| 13 Sep 2022 | 4366.55 | 4342.00 | 4392.00 | 4322.05 | 247252 | 1.41% |
| 12 Sep 2022 | 4305.65 | 4290.00 | 4348.00 | 4289.05 | 260093 | 0.50% |
| 09 Sep 2022 | 4284.35 | 4248.00 | 4320.15 | 4176.00 | 634123 | 1.96% |
| 08 Sep 2022 | 4201.85 | 4235.00 | 4254.00 | 4190.05 | 283044 | 0.17% |
| 07 Sep 2022 | 4194.75 | 4145.00 | 4209.00 | 4141.00 | 270888 | 0.21% |
| 06 Sep 2022 | 4185.85 | 4276.75 | 4278.85 | 4168.00 | 300795 | -1.64% |
| 05 Sep 2022 | 4255.45 | 4279.90 | 4299.00 | 4236.80 | 180532 | 0.07% |
| 02 Sep 2022 | 4252.35 | 4297.65 | 4344.50 | 4242.00 | 368578 | -0.12% |
| 01 Sep 2022 | 4257.65 | 4260.00 | 4320.00 | 4201.20 | 423069 | -1.99% |
| 30 Aug 2022 | 4344.30 | 4200.00 | 4370.00 | 4200.00 | 798592 | 4.49% |
| 29 Aug 2022 | 4157.60 | 4201.60 | 4350.00 | 4142.00 | 1038408 | -6.29% |
| 26 Aug 2022 | 4436.45 | 4525.00 | 4624.90 | 4422.05 | 625701 | -1.48% |
| 25 Aug 2022 | 4503.05 | 4460.00 | 4541.90 | 4430.00 | 482311 | 1.85% |
| 24 Aug 2022 | 4421.20 | 4280.00 | 4442.95 | 4232.20 | 509445 | 3.72% |
| 23 Aug 2022 | 4262.55 | 4155.00 | 4299.95 | 4085.00 | 534014 | 0.44% |
| 22 Aug 2022 | 4244.05 | 4430.00 | 4430.00 | 4190.00 | 737898 | -4.72% |
| 19 Aug 2022 | 4454.45 | 4468.00 | 4523.70 | 4411.00 | 363809 | -0.28% |
| 18 Aug 2022 | 4467.15 | 4498.00 | 4513.00 | 4405.00 | 232292 | -0.33% |
| 17 Aug 2022 | 4481.80 | 4437.00 | 4518.00 | 4385.05 | 453157 | 1.20% |
| 16 Aug 2022 | 4428.75 | 4460.00 | 4494.75 | 4380.20 | 457775 | -0.10% |
| 12 Aug 2022 | 4433.25 | 4430.00 | 4579.00 | 4411.00 | 1519858 | 0.72% |
| 11 Aug 2022 | 4401.60 | 4298.00 | 4430.00 | 4282.25 | 489417 | 3.81% |
| 10 Aug 2022 | 4240.05 | 4305.70 | 4312.45 | 4191.90 | 386633 | -0.63% |
| 08 Aug 2022 | 4266.80 | 4309.80 | 4347.50 | 4240.00 | 235394 | -1.00% |
| 05 Aug 2022 | 4310.05 | 4290.00 | 4329.60 | 4255.55 | 323901 | 1.22% |
| 04 Aug 2022 | 4258.05 | 4339.00 | 4389.95 | 4170.90 | 521927 | -1.01% |
| 03 Aug 2022 | 4301.55 | 4388.00 | 4460.00 | 4282.30 | 404403 | -2.34% |
| 02 Aug 2022 | 4404.75 | 4327.00 | 4445.25 | 4305.25 | 479968 | 1.47% |
| 01 Aug 2022 | 4341.00 | 4364.70 | 4396.80 | 4304.70 | 385907 | 0.11% |
| 29 Jul 2022 | 4336.40 | 4100.00 | 4353.95 | 4095.00 | 654730 | 6.12% |
| 28 Jul 2022 | 4086.15 | 3950.00 | 4100.00 | 3938.30 | 377156 | 4.32% |
| 27 Jul 2022 | 3916.80 | 3883.10 | 3930.00 | 3823.45 | 266821 | 1.25% |
| 26 Jul 2022 | 3868.55 | 4063.25 | 4063.25 | 3850.00 | 318414 | -3.88% |
| 25 Jul 2022 | 4024.55 | 4104.55 | 4104.55 | 3988.90 | 233628 | -1.95% |
| 22 Jul 2022 | 4104.55 | 4175.00 | 4184.00 | 4082.05 | 195443 | -1.15% |
| 21 Jul 2022 | 4152.30 | 4131.00 | 4170.00 | 4062.00 | 331936 | 0.52% |
| 20 Jul 2022 | 4131.00 | 4223.95 | 4223.95 | 4110.25 | 312357 | 0.04% |
| 19 Jul 2022 | 4129.40 | 3980.00 | 4144.00 | 3963.75 | 1043219 | 3.93% |
| 18 Jul 2022 | 3973.30 | 3855.95 | 4011.00 | 3831.00 | 243949 | 4.46% |
| 15 Jul 2022 | 3803.65 | 3853.00 | 3874.90 | 3775.00 | 130921 | -0.95% |
| 14 Jul 2022 | 3840.05 | 3885.00 | 3908.00 | 3811.10 | 164894 | -1.08% |
| 13 Jul 2022 | 3882.05 | 3829.00 | 3908.80 | 3822.05 | 236897 | 1.40% |
| 12 Jul 2022 | 3828.30 | 3872.20 | 3898.95 | 3815.00 | 259066 | -2.36% |
| 11 Jul 2022 | 3920.75 | 3921.55 | 3953.00 | 3826.00 | 297050 | -1.46% |
| 08 Jul 2022 | 3978.65 | 3939.00 | 3990.00 | 3896.05 | 241102 | 1.31% |
| 07 Jul 2022 | 3927.05 | 3921.00 | 3950.00 | 3883.05 | 221050 | 0.51% |
| 06 Jul 2022 | 3907.05 | 3809.00 | 3928.30 | 3775.00 | 297563 | 2.14% |
| 05 Jul 2022 | 3825.10 | 3844.00 | 3939.90 | 3793.85 | 416507 | -0.03% |
| 04 Jul 2022 | 3826.20 | 3726.50 | 3844.05 | 3726.50 | 254653 | 2.68% |
| 01 Jul 2022 | 3726.50 | 3771.90 | 3774.00 | 3606.00 | 413841 | -0.86% |
| 30 Jun 2022 | 3758.80 | 3790.00 | 3799.00 | 3645.60 | 726996 | -0.55% |
| 29 Jun 2022 | 3779.75 | 3870.00 | 3880.00 | 3750.00 | 458375 | -3.38% |
| 28 Jun 2022 | 3912.10 | 3920.00 | 3959.90 | 3854.15 | 261281 | -0.35% |
| 27 Jun 2022 | 3925.75 | 3986.95 | 3986.95 | 3880.40 | 316755 | 0.16% |
| 24 Jun 2022 | 3919.60 | 3788.15 | 3960.00 | 3770.00 | 800551 | 4.33% |
| 23 Jun 2022 | 3756.85 | 3680.00 | 3769.95 | 3650.00 | 398848 | 3.02% |
| 22 Jun 2022 | 3646.65 | 3641.10 | 3660.00 | 3531.60 | 402408 | -0.77% |
| 21 Jun 2022 | 3675.00 | 3624.25 | 3684.40 | 3583.70 | 381742 | 2.21% |
| 20 Jun 2022 | 3595.70 | 3630.00 | 3630.00 | 3547.00 | 234442 | -0.07% |
| 17 Jun 2022 | 3598.25 | 3616.40 | 3647.75 | 3530.00 | 577354 | -0.36% |
| 16 Jun 2022 | 3611.25 | 3680.55 | 3718.00 | 3574.20 | 516775 | -0.89% |
| 15 Jun 2022 | 3643.75 | 3623.95 | 3677.80 | 3600.45 | 228374 | 1.00% |
| 14 Jun 2022 | 3607.60 | 3614.00 | 3620.95 | 3535.05 | 430368 | -0.18% |
| 13 Jun 2022 | 3614.05 | 3501.00 | 3636.50 | 3501.00 | 422975 | -1.82% |
| 10 Jun 2022 | 3680.90 | 3736.35 | 3779.00 | 3618.15 | 579489 | -2.64% |
| 09 Jun 2022 | 3780.65 | 3643.00 | 3800.00 | 3615.15 | 444898 | 2.26% |
| 08 Jun 2022 | 3697.25 | 3610.00 | 3710.00 | 3555.20 | 587598 | 2.06% |
| 07 Jun 2022 | 3622.80 | 3685.30 | 3698.95 | 3590.00 | 744626 | -2.40% |
| 06 Jun 2022 | 3711.85 | 3829.15 | 3829.15 | 3668.10 | 629845 | -3.06% |
| 03 Jun 2022 | 3829.20 | 3976.30 | 4021.05 | 3800.00 | 780012 | -2.39% |
| 02 Jun 2022 | 3923.05 | 4065.00 | 4065.00 | 3892.00 | 690294 | -3.85% |
| 01 Jun 2022 | 4080.30 | 4195.00 | 4225.00 | 4030.10 | 781430 | -2.02% |
| 31 May 2022 | 4164.40 | 3805.00 | 4185.65 | 3775.05 | 2501052 | 9.44% |
| 30 May 2022 | 3805.15 | 3760.00 | 3876.85 | 3720.00 | 536609 | 3.03% |
| 27 May 2022 | 3693.30 | 3606.00 | 3725.00 | 3587.05 | 556491 | 4.05% |
| 26 May 2022 | 3549.70 | 3410.00 | 3568.75 | 3313.00 | 583822 | 5.17% |
| 25 May 2022 | 3375.25 | 3509.95 | 3536.95 | 3320.00 | 691176 | -3.63% |
| 24 May 2022 | 3502.45 | 3545.00 | 3545.00 | 3435.00 | 408995 | -0.51% |
| 23 May 2022 | 3520.40 | 3499.00 | 3557.65 | 3462.45 | 387169 | 0.87% |
| 20 May 2022 | 3489.90 | 3494.00 | 3501.95 | 3410.00 | 541631 | 2.58% |
| 19 May 2022 | 3402.05 | 3500.00 | 3531.70 | 3395.00 | 462714 | -5.60% |
| 18 May 2022 | 3604.05 | 3649.00 | 3692.00 | 3566.50 | 352269 | -1.02% |
| 17 May 2022 | 3641.25 | 3610.00 | 3663.85 | 3503.00 | 571232 | 2.65% |
| 16 May 2022 | 3547.20 | 3506.00 | 3620.00 | 3448.05 | 376951 | 2.36% |
| 13 May 2022 | 3465.50 | 3600.00 | 3645.40 | 3444.10 | 600628 | -2.09% |
| 12 May 2022 | 3539.50 | 3670.00 | 3670.00 | 3500.00 | 504365 | -3.56% |
| 11 May 2022 | 3670.20 | 3749.00 | 3855.25 | 3642.00 | 625181 | -0.91% |
| 10 May 2022 | 3704.05 | 3802.00 | 3888.05 | 3685.00 | 547949 | -3.05% |
| 09 May 2022 | 3820.70 | 3870.00 | 3898.20 | 3760.35 | 528279 | -1.98% |
| 06 May 2022 | 3898.05 | 4050.00 | 4050.00 | 3752.20 | 1348791 | -5.57% |
| 05 May 2022 | 4127.90 | 4334.00 | 4334.00 | 4058.20 | 867636 | -2.31% |
| 04 May 2022 | 4225.40 | 4536.70 | 4574.00 | 4188.05 | 904997 | -6.73% |
| 02 May 2022 | 4530.05 | 4600.00 | 4682.75 | 4501.30 | 255911 | -2.61% |
| 29 Apr 2022 | 4651.25 | 4670.00 | 4864.60 | 4633.35 | 517298 | -0.26% |
| 28 Apr 2022 | 4663.25 | 4545.00 | 4680.00 | 4481.40 | 346027 | 4.08% |
| 27 Apr 2022 | 4480.40 | 4500.00 | 4555.00 | 4464.00 | 244291 | -1.29% |
| 26 Apr 2022 | 4539.10 | 4560.00 | 4596.45 | 4517.90 | 209186 | 0.81% |
| 25 Apr 2022 | 4502.45 | 4620.30 | 4635.90 | 4485.00 | 204531 | -3.30% |
| 22 Apr 2022 | 4656.05 | 4603.25 | 4694.95 | 4575.00 | 287197 | 0.52% |
| 21 Apr 2022 | 4632.05 | 4699.00 | 4699.00 | 4600.00 | 241755 | -0.24% |
| 20 Apr 2022 | 4643.05 | 4615.50 | 4709.00 | 4597.40 | 170473 | 0.67% |
| 19 Apr 2022 | 4611.95 | 4726.50 | 4776.90 | 4550.00 | 252753 | -1.17% |
| 18 Apr 2022 | 4666.55 | 4724.00 | 4734.00 | 4606.00 | 232396 | -1.84% |
| 13 Apr 2022 | 4753.85 | 4785.00 | 4800.00 | 4733.00 | 118618 | -0.69% |
| 12 Apr 2022 | 4786.90 | 4879.95 | 4880.00 | 4730.00 | 272330 | -1.97% |
| 11 Apr 2022 | 4883.10 | 4849.00 | 4917.55 | 4803.05 | 300858 | 0.68% |
| 08 Apr 2022 | 4850.15 | 4881.85 | 4881.85 | 4793.05 | 230800 | 0.67% |
| 07 Apr 2022 | 4818.05 | 4749.95 | 4849.00 | 4691.00 | 461245 | 1.89% |
| 06 Apr 2022 | 4728.85 | 4721.00 | 4780.00 | 4680.20 | 337986 | -0.35% |
| 05 Apr 2022 | 4745.55 | 4709.00 | 4805.00 | 4659.00 | 446930 | 1.29% |
| 04 Apr 2022 | 4685.15 | 4598.75 | 4702.10 | 4598.00 | 227505 | 1.88% |
| 01 Apr 2022 | 4598.75 | 4531.95 | 4615.00 | 4471.45 | 180891 | 1.98% |
| 31 Mar 2022 | 4509.45 | 4600.00 | 4640.00 | 4495.00 | 326941 | -2.38% |
| 30 Mar 2022 | 4619.35 | 4540.00 | 4630.00 | 4530.25 | 429379 | 2.80% |
| 29 Mar 2022 | 4493.70 | 4421.05 | 4517.45 | 4421.05 | 262839 | 2.30% |
| 28 Mar 2022 | 4392.60 | 4514.90 | 4520.00 | 4354.55 | 598260 | -2.28% |
| 25 Mar 2022 | 4495.30 | 4573.20 | 4595.00 | 4470.05 | 384965 | -0.76% |
| 24 Mar 2022 | 4529.95 | 4600.00 | 4635.50 | 4515.00 | 475967 | -2.08% |
| 23 Mar 2022 | 4626.25 | 4798.00 | 4810.00 | 4605.00 | 682694 | -2.82% |
| 22 Mar 2022 | 4760.45 | 4655.95 | 4791.95 | 4560.30 | 663502 | 2.53% |
| 21 Mar 2022 | 4643.10 | 4619.00 | 4760.00 | 4590.00 | 622999 | 1.41% |
| 17 Mar 2022 | 4578.65 | 4550.00 | 4695.00 | 4498.00 | 1005292 | 2.33% |
| 16 Mar 2022 | 4474.50 | 4500.00 | 4513.00 | 4401.00 | 513358 | 0.72% |
| 15 Mar 2022 | 4442.30 | 4500.00 | 4539.65 | 4381.00 | 465134 | -1.86% |
| 14 Mar 2022 | 4526.70 | 4583.10 | 4650.00 | 4504.80 | 236354 | -1.91% |
| 11 Mar 2022 | 4615.00 | 4570.20 | 4629.00 | 4501.00 | 228294 | -0.03% |
| 10 Mar 2022 | 4616.35 | 4680.00 | 4723.85 | 4582.20 | 301521 | 1.15% |
| 09 Mar 2022 | 4563.70 | 4449.00 | 4609.95 | 4385.00 | 349101 | 4.05% |
| 08 Mar 2022 | 4386.10 | 4307.00 | 4395.00 | 4280.00 | 234055 | 2.29% |
| 07 Mar 2022 | 4287.90 | 4295.00 | 4349.00 | 4208.45 | 328664 | -1.20% |
| 04 Mar 2022 | 4339.85 | 4568.00 | 4579.95 | 4325.00 | 523575 | -5.44% |
| 03 Mar 2022 | 4589.30 | 4600.30 | 4675.00 | 4570.00 | 312990 | 0.45% |
| 02 Mar 2022 | 4568.55 | 4435.00 | 4598.95 | 4410.10 | 615529 | 2.56% |
| 28 Feb 2022 | 4454.30 | 4400.00 | 4489.45 | 4345.20 | 455842 | 0.08% |
| 25 Feb 2022 | 4450.65 | 4307.00 | 4536.95 | 4307.00 | 358043 | 3.98% |
| 24 Feb 2022 | 4280.35 | 4335.00 | 4359.60 | 4240.15 | 678797 | -2.98% |
| 23 Feb 2022 | 4411.80 | 4524.00 | 4527.00 | 4395.00 | 332088 | -1.10% |
| 22 Feb 2022 | 4460.80 | 4386.65 | 4510.00 | 4322.00 | 536466 | 0.41% |
| 21 Feb 2022 | 4442.65 | 4380.00 | 4556.50 | 4353.30 | 536184 | 0.34% |
| 18 Feb 2022 | 4427.65 | 4515.00 | 4535.90 | 4383.50 | 525570 | -2.64% |
| 17 Feb 2022 | 4547.90 | 4594.95 | 4632.10 | 4525.00 | 347195 | -0.70% |
| 16 Feb 2022 | 4580.15 | 4729.95 | 4729.95 | 4565.55 | 369031 | -2.19% |
| 15 Feb 2022 | 4682.55 | 4548.00 | 4700.00 | 4505.00 | 383315 | 3.79% |
| 14 Feb 2022 | 4511.40 | 4397.00 | 4569.25 | 4302.50 | 381197 | -1.83% |
| 11 Feb 2022 | 4595.65 | 4800.00 | 4840.00 | 4580.00 | 925735 | -5.99% |
| 10 Feb 2022 | 4888.50 | 4960.00 | 5020.35 | 4841.05 | 264005 | -0.50% |
| 09 Feb 2022 | 4913.10 | 4820.90 | 4957.80 | 4820.90 | 386362 | 2.89% |
| 08 Feb 2022 | 4775.20 | 4800.00 | 4917.40 | 4755.15 | 353243 | -0.45% |
| 07 Feb 2022 | 4796.55 | 4848.90 | 4903.30 | 4758.05 | 274867 | -1.00% |
| 04 Feb 2022 | 4844.90 | 4960.00 | 4999.00 | 4832.20 | 440333 | -3.01% |
| 03 Feb 2022 | 4995.50 | 5070.00 | 5109.95 | 4960.00 | 375267 | -2.34% |
| 02 Feb 2022 | 5115.10 | 4996.00 | 5140.00 | 4951.20 | 472225 | 2.30% |
| 01 Feb 2022 | 5000.25 | 4998.50 | 5049.00 | 4855.95 | 1023298 | 2.03% |
| 31 Jan 2022 | 4900.80 | 4590.00 | 4993.95 | 4550.00 | 2070228 | 11.23% |
| 28 Jan 2022 | 4406.10 | 4420.25 | 4581.60 | 4380.00 | 542782 | 0.27% |
| 27 Jan 2022 | 4394.15 | 4498.00 | 4498.00 | 4285.05 | 684253 | -2.75% |
| 25 Jan 2022 | 4518.60 | 4468.80 | 4652.05 | 4320.20 | 802218 | 0.22% |
| 24 Jan 2022 | 4508.60 | 4762.60 | 4765.00 | 4407.00 | 951138 | -5.33% |
| 21 Jan 2022 | 4762.60 | 5000.00 | 5000.00 | 4740.00 | 980952 | -4.87% |
| 20 Jan 2022 | 5006.30 | 5051.00 | 5088.90 | 4950.00 | 756608 | -0.21% |
| 19 Jan 2022 | 5016.70 | 5375.00 | 5375.00 | 5000.35 | 1214319 | -6.15% |
| 18 Jan 2022 | 5345.45 | 5674.00 | 5690.00 | 5266.55 | 445327 | -5.43% |
| 17 Jan 2022 | 5652.35 | 5760.40 | 5761.65 | 5615.45 | 355347 | -0.77% |
| 14 Jan 2022 | 5696.25 | 5570.00 | 5748.00 | 5499.95 | 488131 | 1.89% |
| 13 Jan 2022 | 5590.80 | 5645.00 | 5645.05 | 5556.00 | 182195 | -0.75% |
| 12 Jan 2022 | 5633.05 | 5680.00 | 5696.80 | 5532.00 | 509208 | -0.09% |
| 11 Jan 2022 | 5638.20 | 5507.00 | 5672.80 | 5501.75 | 371471 | 1.46% |
| 10 Jan 2022 | 5557.15 | 5634.65 | 5649.95 | 5532.00 | 175116 | -1.38% |
| 07 Jan 2022 | 5634.65 | 5635.00 | 5668.40 | 5577.05 | 194634 | 1.14% |
| 06 Jan 2022 | 5571.35 | 5551.00 | 5590.00 | 5482.00 | 189812 | -0.83% |
| 05 Jan 2022 | 5617.95 | 5610.00 | 5644.00 | 5515.55 | 241715 | 0.16% |
| 04 Jan 2022 | 5609.15 | 5680.10 | 5680.10 | 5551.00 | 188812 | -0.42% |
| 03 Jan 2022 | 5632.95 | 5620.00 | 5697.00 | 5576.70 | 215031 | 1.01% |
| 31 Dec 2021 | 5576.70 | 5440.00 | 5631.50 | 5440.00 | 253658 | 2.00% |
| 30 Dec 2021 | 5467.40 | 5474.95 | 5494.00 | 5411.00 | 167406 | 0.08% |
| 29 Dec 2021 | 5463.30 | 5450.00 | 5492.80 | 5422.55 | 126028 | -0.04% |
| 28 Dec 2021 | 5465.55 | 5445.70 | 5508.00 | 5420.00 | 165966 | 0.93% |
| 27 Dec 2021 | 5415.00 | 5395.00 | 5426.30 | 5302.55 | 110785 | 0.29% |
| 24 Dec 2021 | 5399.55 | 5435.05 | 5435.05 | 5366.70 | 158197 | 0.25% |
| 23 Dec 2021 | 5386.15 | 5330.00 | 5400.00 | 5290.00 | 203252 | 1.92% |
| 22 Dec 2021 | 5284.55 | 5237.90 | 5300.00 | 5191.55 | 154245 | 2.05% |
| 21 Dec 2021 | 5178.40 | 5190.20 | 5250.00 | 5141.00 | 224874 | 0.69% |
| 20 Dec 2021 | 5142.70 | 5355.00 | 5355.00 | 5082.60 | 395856 | -5.03% |
| 17 Dec 2021 | 5414.95 | 5522.00 | 5522.00 | 5364.55 | 289476 | -1.76% |
| 16 Dec 2021 | 5512.15 | 5517.00 | 5545.00 | 5435.05 | 305894 | 0.62% |
| 15 Dec 2021 | 5478.40 | 5370.00 | 5510.00 | 5326.80 | 516741 | 2.09% |
| 14 Dec 2021 | 5366.05 | 5485.00 | 5505.00 | 5316.55 | 743041 | -2.26% |
| 13 Dec 2021 | 5490.00 | 5691.15 | 5694.00 | 5455.55 | 626711 | -2.76% |
| 10 Dec 2021 | 5646.00 | 5678.00 | 5717.85 | 5636.00 | 283981 | -1.57% |
| 09 Dec 2021 | 5736.00 | 5733.70 | 5758.90 | 5656.00 | 338538 | -0.07% |
| 08 Dec 2021 | 5739.80 | 5705.00 | 5793.20 | 5703.20 | 266155 | 0.95% |
| 07 Dec 2021 | 5686.05 | 5683.00 | 5729.00 | 5565.40 | 437561 | 0.74% |
| 06 Dec 2021 | 5644.45 | 5830.00 | 5868.50 | 5605.55 | 245053 | -2.94% |
| 03 Dec 2021 | 5815.20 | 5894.50 | 5919.95 | 5791.50 | 363258 | -1.07% |
| 02 Dec 2021 | 5878.35 | 5980.00 | 5988.70 | 5847.00 | 288235 | -1.18% |
| 01 Dec 2021 | 5948.45 | 5885.00 | 6005.00 | 5835.70 | 282745 | 2.47% |
| 30 Nov 2021 | 5805.05 | 5855.00 | 5961.20 | 5740.00 | 577615 | -0.70% |
| 29 Nov 2021 | 5845.90 | 5810.00 | 5977.20 | 5636.25 | 328561 | -0.24% |
| 26 Nov 2021 | 5859.70 | 5952.85 | 6020.00 | 5825.00 | 375759 | -1.56% |
| 25 Nov 2021 | 5952.85 | 6016.90 | 6020.90 | 5910.00 | 243081 | -0.27% |
| 24 Nov 2021 | 5968.90 | 6100.00 | 6133.95 | 5912.05 | 405940 | -0.46% |
| 23 Nov 2021 | 5996.20 | 6030.00 | 6034.60 | 5840.00 | 528429 | -1.25% |
| 22 Nov 2021 | 6071.90 | 6521.00 | 6561.45 | 5959.20 | 588081 | -6.38% |
| 18 Nov 2021 | 6485.90 | 6597.00 | 6696.00 | 6371.00 | 471710 | -0.90% |
| 17 Nov 2021 | 6545.00 | 6538.00 | 6637.15 | 6490.10 | 386339 | 0.18% |
| 16 Nov 2021 | 6533.45 | 6348.00 | 6580.00 | 6330.00 | 519430 | 3.01% |
| 15 Nov 2021 | 6342.70 | 6469.90 | 6549.00 | 6320.00 | 445466 | -1.00% |
| 12 Nov 2021 | 6406.50 | 6169.00 | 6432.15 | 6120.05 | 513495 | 4.21% |
| 11 Nov 2021 | 6147.60 | 6147.80 | 6170.00 | 6032.00 | 143814 | 0.26% |
| 10 Nov 2021 | 6131.75 | 6219.15 | 6267.30 | 6120.10 | 171145 | -1.41% |
| 09 Nov 2021 | 6219.15 | 6200.00 | 6240.00 | 6110.00 | 381714 | 1.03% |
| 08 Nov 2021 | 6156.05 | 6171.00 | 6209.00 | 6062.00 | 220858 | 0.68% |
| 04 Nov 2021 | 6114.35 | 6100.00 | 6139.00 | 6100.00 | 33007 | 1.08% |
| 03 Nov 2021 | 6048.90 | 6190.00 | 6239.45 | 6011.00 | 326224 | -1.42% |
| 02 Nov 2021 | 6135.95 | 6296.15 | 6329.50 | 6125.00 | 439175 | -2.54% |
| 01 Nov 2021 | 6296.15 | 6107.30 | 6325.95 | 6101.85 | 294471 | 3.63% |
| 29 Oct 2021 | 6075.35 | 6178.00 | 6230.00 | 6045.15 | 208118 | -1.06% |
| 28 Oct 2021 | 6140.55 | 6270.00 | 6270.00 | 6091.10 | 189847 | -1.22% |
| 27 Oct 2021 | 6216.45 | 6148.90 | 6257.95 | 6081.75 | 310037 | 2.42% |
| 26 Oct 2021 | 6069.65 | 5932.90 | 6150.00 | 5903.05 | 246269 | 1.91% |
| 25 Oct 2021 | 5955.70 | 6270.00 | 6289.00 | 5870.95 | 669605 | -5.31% |
| 22 Oct 2021 | 6289.65 | 6775.00 | 6850.00 | 6225.00 | 556318 | -6.54% |
| 21 Oct 2021 | 6729.55 | 6986.15 | 7041.90 | 6590.60 | 296735 | -2.71% |
| 20 Oct 2021 | 6917.00 | 6979.80 | 7088.90 | 6705.00 | 506746 | -0.21% |
| 19 Oct 2021 | 6931.55 | 7266.00 | 7465.40 | 6621.30 | 854356 | -1.25% |
| 18 Oct 2021 | 7019.50 | 7008.85 | 7131.60 | 6950.00 | 220828 | 0.15% |
| 14 Oct 2021 | 7008.85 | 6830.00 | 7180.00 | 6819.85 | 675707 | 2.98% |
| 13 Oct 2021 | 6805.90 | 6699.00 | 6840.00 | 6660.00 | 308452 | 2.18% |
| 12 Oct 2021 | 6660.95 | 6632.25 | 6675.00 | 6560.10 | 180116 | 0.43% |
| 11 Oct 2021 | 6632.25 | 6744.00 | 6746.05 | 6482.50 | 216362 | -0.58% |
| 08 Oct 2021 | 6670.95 | 6655.00 | 6878.55 | 6631.00 | 633366 | 1.06% |
| 07 Oct 2021 | 6600.85 | 6619.00 | 6620.45 | 6532.10 | 221706 | 0.54% |
| 06 Oct 2021 | 6565.45 | 6562.00 | 6651.90 | 6525.00 | 394228 | 1.12% |
| 05 Oct 2021 | 6492.80 | 6560.00 | 6564.95 | 6427.00 | 309234 | -0.79% |
| 04 Oct 2021 | 6544.60 | 6486.55 | 6587.25 | 6425.00 | 285726 | 1.80% |
| 01 Oct 2021 | 6428.65 | 6445.00 | 6524.00 | 6400.00 | 331594 | -0.04% |
| 30 Sep 2021 | 6431.40 | 6460.00 | 6502.95 | 6380.05 | 336350 | -0.16% |
| 29 Sep 2021 | 6441.80 | 6675.00 | 6676.80 | 6411.00 | 644462 | -4.64% |
| 28 Sep 2021 | 6755.45 | 6710.00 | 6786.00 | 6622.00 | 243206 | 0.56% |
| 27 Sep 2021 | 6718.05 | 6705.00 | 6789.80 | 6567.70 | 227099 | 1.00% |
| 24 Sep 2021 | 6651.50 | 6850.00 | 6888.00 | 6643.00 | 310339 | -2.71% |
| 23 Sep 2021 | 6836.95 | 6858.85 | 6900.00 | 6797.25 | 350913 | 0.58% |
| 22 Sep 2021 | 6797.65 | 6800.00 | 6870.00 | 6750.00 | 284589 | 1.05% |
| 21 Sep 2021 | 6727.00 | 6601.00 | 6770.00 | 6595.60 | 452843 | 1.99% |
| 20 Sep 2021 | 6595.45 | 6614.70 | 6775.00 | 6560.00 | 497418 | -0.29% |
| 17 Sep 2021 | 6614.70 | 6870.00 | 6935.00 | 6565.25 | 563009 | -3.55% |
| 16 Sep 2021 | 6858.20 | 6725.00 | 6985.00 | 6711.00 | 914989 | 2.86% |
| 15 Sep 2021 | 6667.20 | 6719.95 | 6719.95 | 6600.00 | 378880 | -0.82% |
| 14 Sep 2021 | 6722.50 | 6647.00 | 6932.80 | 6601.65 | 1273267 | 1.79% |
| 13 Sep 2021 | 6604.35 | 6680.00 | 6680.10 | 6555.00 | 284550 | -1.20% |
| 09 Sep 2021 | 6684.85 | 6700.00 | 6777.80 | 6585.55 | 625275 | -0.45% |
| 08 Sep 2021 | 6715.25 | 6200.00 | 6749.95 | 6200.00 | 2748731 | 8.60% |
| 07 Sep 2021 | 6183.75 | 6219.00 | 6281.25 | 6139.80 | 211424 | -0.57% |
| 06 Sep 2021 | 6218.90 | 6183.00 | 6245.00 | 6155.45 | 253732 | 0.56% |
| 03 Sep 2021 | 6184.10 | 6295.00 | 6295.00 | 6130.00 | 344996 | -1.63% |
| 02 Sep 2021 | 6286.70 | 6190.00 | 6299.00 | 6190.00 | 287747 | 1.15% |
| 01 Sep 2021 | 6215.00 | 6181.00 | 6265.25 | 6103.80 | 378180 | 0.53% |
| 31 Aug 2021 | 6182.35 | 6071.10 | 6217.20 | 5992.45 | 606196 | 1.97% |
| 30 Aug 2021 | 6063.00 | 5895.65 | 6088.15 | 5895.60 | 524368 | 2.84% |
| 27 Aug 2021 | 5895.65 | 5796.60 | 5981.95 | 5755.00 | 390889 | 1.71% |
| 26 Aug 2021 | 5796.55 | 5795.95 | 5874.90 | 5742.00 | 283878 | 0.01% |
| 25 Aug 2021 | 5795.95 | 5824.00 | 5899.00 | 5757.00 | 745120 | 0.61% |
| 24 Aug 2021 | 5760.80 | 5500.00 | 5800.00 | 5500.00 | 1263196 | 4.95% |
| 23 Aug 2021 | 5489.10 | 5402.10 | 5517.95 | 5310.00 | 287811 | 1.79% |
| 20 Aug 2021 | 5392.35 | 5450.00 | 5469.00 | 5351.00 | 147435 | -1.64% |
| 18 Aug 2021 | 5482.10 | 5455.25 | 5604.00 | 5419.00 | 547793 | 0.49% |
| 17 Aug 2021 | 5455.25 | 5415.80 | 5478.75 | 5345.25 | 285996 | 0.17% |
| 16 Aug 2021 | 5445.80 | 5464.95 | 5474.95 | 5328.50 | 232732 | 0.32% |
| 13 Aug 2021 | 5428.55 | 5417.00 | 5494.00 | 5409.00 | 182129 | 0.04% |
| 12 Aug 2021 | 5426.65 | 5384.00 | 5438.70 | 5335.00 | 191711 | 0.96% |
| 11 Aug 2021 | 5375.05 | 5479.00 | 5485.00 | 5182.05 | 528131 | -1.60% |
| 10 Aug 2021 | 5462.60 | 5350.75 | 5498.80 | 5310.05 | 662617 | 2.58% |
| 09 Aug 2021 | 5325.15 | 5390.75 | 5390.75 | 5305.05 | 228678 | -1.22% |
| 06 Aug 2021 | 5390.75 | 5347.80 | 5399.45 | 5307.00 | 219146 | 0.80% |
| 05 Aug 2021 | 5347.95 | 5390.00 | 5390.00 | 5301.00 | 160162 | -0.06% |
| 04 Aug 2021 | 5351.30 | 5350.00 | 5414.90 | 5300.00 | 272963 | -0.29% |
| 03 Aug 2021 | 5367.10 | 5310.00 | 5400.00 | 5262.00 | 290175 | 1.23% |
| 02 Aug 2021 | 5301.70 | 5250.00 | 5349.00 | 5204.90 | 431776 | 1.67% |
| 30 Jul 2021 | 5214.80 | 5220.85 | 5277.25 | 5182.00 | 444423 | 0.11% |
| 29 Jul 2021 | 5208.90 | 5258.85 | 5287.70 | 5187.35 | 361282 | -0.88% |
| 28 Jul 2021 | 5255.30 | 5230.00 | 5268.00 | 5080.00 | 502662 | 1.44% |
| 27 Jul 2021 | 5180.80 | 5101.00 | 5214.35 | 5100.00 | 693909 | 1.86% |
| 26 Jul 2021 | 5085.95 | 5175.00 | 5179.95 | 5011.00 | 867199 | -1.10% |
| 23 Jul 2021 | 5142.55 | 5258.00 | 5359.75 | 5120.00 | 1379814 | -1.58% |
| 22 Jul 2021 | 5225.35 | 5250.00 | 5253.95 | 5155.40 | 338726 | 0.67% |
| 20 Jul 2021 | 5190.70 | 5140.00 | 5219.95 | 5066.95 | 383996 | 1.33% |
| 19 Jul 2021 | 5122.75 | 5100.00 | 5170.00 | 5018.00 | 332799 | 0.40% |
| 16 Jul 2021 | 5102.55 | 5232.00 | 5268.00 | 5080.00 | 402208 | -2.08% |
| 15 Jul 2021 | 5210.70 | 5229.00 | 5270.75 | 5180.00 | 300194 | 0.08% |
| 14 Jul 2021 | 5206.50 | 5157.00 | 5239.85 | 5157.00 | 508243 | 0.96% |
| 13 Jul 2021 | 5156.95 | 5430.00 | 5430.00 | 5132.30 | 1159753 | -4.50% |
| 12 Jul 2021 | 5400.15 | 5431.90 | 5432.90 | 5375.00 | 239267 | 0.34% |
| 09 Jul 2021 | 5381.90 | 5380.00 | 5449.00 | 5365.00 | 362042 | 0.08% |
| 08 Jul 2021 | 5377.40 | 5417.50 | 5515.00 | 5330.00 | 1087206 | 0.84% |
| 07 Jul 2021 | 5332.55 | 5411.00 | 5441.90 | 5301.00 | 419271 | -1.42% |
| 06 Jul 2021 | 5409.40 | 5499.85 | 5568.95 | 5384.05 | 662422 | -1.23% |
| 05 Jul 2021 | 5476.65 | 5485.00 | 5629.00 | 5423.55 | 1642250 | 2.08% |
| 02 Jul 2021 | 5365.10 | 5316.75 | 5390.00 | 5226.50 | 952931 | 0.90% |
| 01 Jul 2021 | 5317.15 | 4930.05 | 5350.00 | 4930.05 | 3526542 | 8.17% |
| 30 Jun 2021 | 4915.75 | 4954.05 | 5001.00 | 4903.10 | 213128 | -0.75% |
| 29 Jun 2021 | 4952.85 | 4975.00 | 5007.85 | 4916.15 | 222913 | -0.51% |
| 28 Jun 2021 | 4978.10 | 4960.00 | 5010.00 | 4909.55 | 258294 | 0.48% |
| 25 Jun 2021 | 4954.20 | 4800.00 | 4975.00 | 4765.55 | 501640 | 3.45% |
| 24 Jun 2021 | 4788.80 | 4800.00 | 4823.65 | 4728.70 | 311488 | 0.13% |
| 23 Jun 2021 | 4782.75 | 4880.00 | 4922.90 | 4760.00 | 455304 | -1.85% |
| 22 Jun 2021 | 4872.90 | 4969.00 | 4976.95 | 4850.00 | 909172 | -2.11% |
| 21 Jun 2021 | 4977.70 | 4948.00 | 5014.00 | 4809.95 | 1020831 | -0.42% |
| 18 Jun 2021 | 4998.75 | 4975.00 | 5048.00 | 4841.00 | 1043645 | 1.02% |
| 17 Jun 2021 | 4948.05 | 4825.00 | 4960.00 | 4825.00 | 535237 | 1.05% |
| 16 Jun 2021 | 4896.65 | 4910.00 | 4999.00 | 4876.00 | 747954 | 0.00% |
| 15 Jun 2021 | 4896.50 | 4712.00 | 4910.00 | 4700.00 | 1138759 | 4.53% |
| 14 Jun 2021 | 4684.30 | 4668.00 | 4718.00 | 4580.10 | 228354 | -0.10% |
| 11 Jun 2021 | 4688.90 | 4732.10 | 4740.00 | 4675.00 | 345349 | -0.92% |
| 10 Jun 2021 | 4732.55 | 4700.50 | 4747.90 | 4662.70 | 375774 | 1.18% |
| 09 Jun 2021 | 4677.35 | 4641.00 | 4715.00 | 4536.00 | 750841 | 0.40% |
| 08 Jun 2021 | 4658.80 | 4660.00 | 4703.45 | 4625.10 | 395089 | -0.06% |
| 07 Jun 2021 | 4661.70 | 4565.00 | 4699.00 | 4564.10 | 659745 | 1.98% |
| 04 Jun 2021 | 4571.40 | 4540.00 | 4615.55 | 4527.20 | 430604 | -0.18% |
| 03 Jun 2021 | 4579.85 | 4600.00 | 4628.90 | 4535.00 | 637093 | 1.15% |
| 02 Jun 2021 | 4527.60 | 4400.00 | 4592.00 | 4400.00 | 569079 | 2.25% |
| 01 Jun 2021 | 4427.80 | 4362.10 | 4449.90 | 4356.00 | 528074 | 1.90% |
| 31 May 2021 | 4345.45 | 4474.95 | 4484.05 | 4332.15 | 776347 | -2.61% |
| 28 May 2021 | 4461.75 | 4484.45 | 4549.75 | 4451.00 | 494066 | -0.51% |
| 27 May 2021 | 4484.45 | 4551.00 | 4576.30 | 4450.00 | 1557424 | -0.80% |
| 26 May 2021 | 4520.50 | 4358.00 | 4539.00 | 4320.90 | 1069130 | 4.01% |
| 25 May 2021 | 4346.30 | 4357.00 | 4404.00 | 4325.35 | 488083 | -0.22% |
| 24 May 2021 | 4356.00 | 4371.00 | 4422.85 | 4318.00 | 523800 | 0.51% |
| 21 May 2021 | 4333.70 | 4450.00 | 4496.85 | 4312.05 | 796681 | -1.39% |
| 20 May 2021 | 4394.75 | 4400.00 | 4459.05 | 4345.10 | 468511 | -0.11% |
| 19 May 2021 | 4399.70 | 4455.00 | 4526.80 | 4383.00 | 565568 | -1.08% |
| 18 May 2021 | 4447.65 | 4300.00 | 4490.00 | 4278.95 | 1187973 | 4.49% |
| 17 May 2021 | 4256.50 | 4300.00 | 4328.90 | 4240.00 | 652695 | -0.82% |
| 14 May 2021 | 4291.65 | 4420.00 | 4450.00 | 4280.00 | 658377 | -1.45% |
| 12 May 2021 | 4354.65 | 4480.20 | 4482.00 | 4340.00 | 713604 | -2.89% |
| 11 May 2021 | 4484.05 | 4619.00 | 4619.00 | 4476.55 | 507012 | -2.92% |
| 10 May 2021 | 4619.00 | 4670.00 | 4718.45 | 4605.15 | 315650 | -1.25% |
| 07 May 2021 | 4677.30 | 4765.15 | 4797.05 | 4653.00 | 454832 | -1.71% |
| 06 May 2021 | 4758.45 | 4879.00 | 4879.00 | 4722.00 | 425636 | -1.66% |
| 05 May 2021 | 4838.80 | 4800.00 | 4861.00 | 4672.00 | 577970 | 1.05% |
| 04 May 2021 | 4788.50 | 4866.00 | 4911.00 | 4752.05 | 343667 | -1.57% |
| 03 May 2021 | 4864.95 | 4880.00 | 4899.00 | 4825.00 | 372170 | -1.01% |
| 30 Apr 2021 | 4914.70 | 4945.55 | 5043.85 | 4866.00 | 286271 | -1.88% |
| 29 Apr 2021 | 5008.95 | 5049.75 | 5055.05 | 4925.05 | 474872 | -0.24% |
| 28 Apr 2021 | 5020.85 | 5044.15 | 5098.50 | 4975.10 | 905515 | 1.43% |
| 27 Apr 2021 | 4950.05 | 4892.30 | 4972.40 | 4860.90 | 398963 | 1.18% |
| 26 Apr 2021 | 4892.30 | 4919.95 | 4958.50 | 4843.00 | 536668 | 0.33% |
| 23 Apr 2021 | 4876.30 | 4771.00 | 4948.80 | 4770.00 | 965038 | 1.01% |
| 22 Apr 2021 | 4827.55 | 4799.95 | 4846.00 | 4704.30 | 598002 | 1.06% |
| 20 Apr 2021 | 4777.00 | 4675.00 | 4830.00 | 4655.00 | 801310 | 1.71% |
| 19 Apr 2021 | 4696.50 | 4500.00 | 4788.00 | 4451.60 | 737044 | 0.48% |
| 16 Apr 2021 | 4674.15 | 4591.00 | 4730.00 | 4565.00 | 580976 | 2.04% |
| 15 Apr 2021 | 4580.50 | 4560.00 | 4618.80 | 4372.55 | 754385 | 0.52% |
| 13 Apr 2021 | 4556.85 | 4780.00 | 4800.00 | 4520.00 | 594178 | -4.09% |
| 12 Apr 2021 | 4751.10 | 4650.00 | 4776.05 | 4503.00 | 863443 | -0.84% |
| 09 Apr 2021 | 4791.40 | 4850.00 | 4867.80 | 4740.00 | 675704 | -1.05% |
| 08 Apr 2021 | 4842.00 | 4730.00 | 4920.00 | 4696.55 | 1408872 | 3.21% |
| 07 Apr 2021 | 4691.40 | 4475.00 | 4714.20 | 4434.15 | 1236704 | 4.25% |
| 06 Apr 2021 | 4500.00 | 4453.20 | 4520.90 | 4404.05 | 675760 | 1.50% |
| 05 Apr 2021 | 4433.40 | 4270.45 | 4467.80 | 4202.45 | 1259614 | 4.00% |
| 01 Apr 2021 | 4263.05 | 4300.95 | 4324.20 | 4170.00 | 780736 | -0.41% |
| 31 Mar 2021 | 4280.55 | 4269.00 | 4386.65 | 4250.00 | 1155243 | 2.94% |
| 30 Mar 2021 | 4158.45 | 4480.05 | 4531.35 | 4023.90 | 1748909 | -6.99% |
| 26 Mar 2021 | 4470.95 | 4482.00 | 4499.00 | 4391.45 | 488842 | 1.55% |
| 25 Mar 2021 | 4402.80 | 4672.00 | 4673.15 | 4371.35 | 736050 | -5.98% |
| 24 Mar 2021 | 4682.60 | 4710.00 | 4771.45 | 4652.10 | 331424 | -1.91% |
| 23 Mar 2021 | 4773.60 | 4660.10 | 4834.45 | 4660.10 | 617592 | 2.04% |
| 22 Mar 2021 | 4678.30 | 4698.00 | 4729.00 | 4620.00 | 468117 | 1.65% |
| 19 Mar 2021 | 4602.30 | 4424.60 | 4648.20 | 4308.05 | 1007775 | 2.73% |
| 18 Mar 2021 | 4480.05 | 4812.00 | 4812.00 | 4415.00 | 987509 | -5.91% |
| 17 Mar 2021 | 4761.70 | 4800.00 | 4844.00 | 4735.00 | 296665 | -1.31% |
| 16 Mar 2021 | 4824.70 | 4800.00 | 4875.00 | 4775.00 | 353291 | 1.16% |
| 15 Mar 2021 | 4769.15 | 4850.95 | 4850.95 | 4645.00 | 393771 | -0.72% |
| 12 Mar 2021 | 4803.60 | 4861.00 | 4967.00 | 4788.00 | 712241 | -1.36% |
| 10 Mar 2021 | 4869.80 | 4922.60 | 4970.00 | 4827.20 | 518654 | 0.12% |
| 09 Mar 2021 | 4864.00 | 4950.00 | 4984.00 | 4774.00 | 519772 | -0.61% |
| 08 Mar 2021 | 4893.85 | 4951.10 | 5010.65 | 4885.00 | 236781 | -1.04% |
| 05 Mar 2021 | 4945.20 | 4925.15 | 5008.05 | 4917.05 | 222002 | -0.80% |
| 04 Mar 2021 | 4985.00 | 4955.00 | 5039.00 | 4951.95 | 295251 | -1.30% |
| 03 Mar 2021 | 5050.70 | 5100.00 | 5100.00 | 5000.00 | 500510 | 1.78% |
| 02 Mar 2021 | 4962.45 | 4959.00 | 5038.00 | 4870.55 | 519520 | 1.07% |
| 01 Mar 2021 | 4909.80 | 4920.00 | 5018.70 | 4875.45 | 368985 | -0.01% |
| 26 Feb 2021 | 4910.35 | 4900.00 | 4965.00 | 4754.40 | 701448 | -0.97% |
| 25 Feb 2021 | 4958.45 | 4995.00 | 5060.65 | 4945.00 | 626352 | 0.44% |
| 24 Feb 2021 | 4936.55 | 5071.15 | 5129.40 | 4909.00 | 458435 | -2.65% |
| 23 Feb 2021 | 5071.15 | 5170.00 | 5250.00 | 5013.95 | 944296 | 1.55% |
| 22 Feb 2021 | 4993.65 | 5154.00 | 5160.00 | 4958.00 | 693436 | -3.41% |
| 19 Feb 2021 | 5170.15 | 5230.00 | 5270.00 | 5110.55 | 865446 | -2.58% |
| 18 Feb 2021 | 5306.90 | 4976.00 | 5358.60 | 4952.60 | 2100219 | 7.94% |
| 17 Feb 2021 | 4916.70 | 5120.00 | 5125.00 | 4828.00 | 1714916 | -3.50% |
| 16 Feb 2021 | 5095.20 | 5537.40 | 5551.10 | 5002.20 | 1802188 | -7.71% |
| 15 Feb 2021 | 5520.85 | 5350.00 | 5588.90 | 5235.15 | 965042 | 2.74% |
| 12 Feb 2021 | 5373.80 | 5434.00 | 5509.95 | 5315.00 | 733837 | -0.83% |
| 11 Feb 2021 | 5418.70 | 5150.00 | 5464.70 | 5150.00 | 1219873 | 5.84% |
| 10 Feb 2021 | 5119.65 | 4968.05 | 5177.00 | 4877.10 | 954475 | 3.02% |
| 09 Feb 2021 | 4969.40 | 5050.00 | 5137.95 | 4924.55 | 503977 | -1.76% |
| 08 Feb 2021 | 5058.55 | 4863.95 | 5135.45 | 4850.00 | 1114452 | 5.00% |
| 05 Feb 2021 | 4817.65 | 4849.95 | 4913.40 | 4740.00 | 438250 | 0.58% |
| 04 Feb 2021 | 4790.05 | 4790.00 | 4864.20 | 4717.00 | 375358 | -0.42% |
| 03 Feb 2021 | 4810.05 | 4910.00 | 4950.00 | 4776.50 | 706931 | -1.06% |
| 02 Feb 2021 | 4861.50 | 4649.70 | 4909.30 | 4516.20 | 1246121 | 6.86% |
| 01 Feb 2021 | 4549.60 | 4400.00 | 4666.60 | 4211.00 | 1511637 | 4.25% |
| 29 Jan 2021 | 4364.00 | 4625.00 | 4679.60 | 4330.00 | 1194841 | -3.81% |
| 28 Jan 2021 | 4536.75 | 4660.00 | 4739.20 | 4501.00 | 996714 | -3.63% |
| 27 Jan 2021 | 4707.65 | 5025.00 | 5125.80 | 4677.00 | 1532567 | -5.58% |
| 25 Jan 2021 | 4985.85 | 5388.00 | 5444.95 | 4968.85 | 1009839 | -6.67% |
| 22 Jan 2021 | 5342.00 | 5250.00 | 5375.80 | 5245.00 | 818668 | 2.58% |
| 21 Jan 2021 | 5207.75 | 5220.00 | 5375.00 | 5125.00 | 875862 | 0.74% |
| 20 Jan 2021 | 5169.60 | 4920.00 | 5227.00 | 4915.00 | 1445710 | 4.92% |
| 19 Jan 2021 | 4927.40 | 4937.90 | 4996.60 | 4857.70 | 962892 | 0.63% |
| 18 Jan 2021 | 4896.40 | 5040.00 | 5059.95 | 4857.05 | 495402 | -2.34% |
| 15 Jan 2021 | 5013.60 | 5180.10 | 5314.00 | 4991.65 | 682212 | -3.21% |
| 14 Jan 2021 | 5180.05 | 5269.00 | 5310.10 | 5150.00 | 434005 | -1.51% |
| 13 Jan 2021 | 5259.55 | 5420.00 | 5421.10 | 5173.45 | 562001 | -2.05% |
| 12 Jan 2021 | 5369.70 | 5426.00 | 5532.75 | 5334.55 | 348712 | -1.99% |
| 11 Jan 2021 | 5478.90 | 5434.00 | 5518.90 | 5336.00 | 551748 | 1.23% |
| 08 Jan 2021 | 5412.20 | 5344.00 | 5450.00 | 5288.55 | 728189 | 1.90% |
| 07 Jan 2021 | 5311.25 | 5359.00 | 5419.95 | 5235.15 | 956013 | 0.98% |
| 06 Jan 2021 | 5259.80 | 5500.00 | 5880.00 | 5181.05 | 4159539 | -4.27% |
| 05 Jan 2021 | 5494.40 | 4880.00 | 5549.25 | 4815.20 | 2470023 | 13.69% |
| 04 Jan 2021 | 4832.65 | 4760.25 | 4850.00 | 4737.55 | 703591 | 1.64% |
| 01 Jan 2021 | 4754.70 | 4780.00 | 4800.00 | 4742.00 | 152551 | -0.07% |
| 31 Dec 2020 | 4757.90 | 4775.00 | 4825.00 | 4704.00 | 504055 | -0.41% |
| 30 Dec 2020 | 4777.70 | 4717.00 | 4792.00 | 4673.70 | 507298 | 1.58% |
| 29 Dec 2020 | 4703.25 | 4640.00 | 4754.95 | 4632.00 | 515364 | 1.60% |
| 28 Dec 2020 | 4629.35 | 4650.00 | 4684.80 | 4617.45 | 255459 | 0.13% |
| 24 Dec 2020 | 4623.35 | 4640.00 | 4700.00 | 4608.70 | 254033 | -0.91% |
| 23 Dec 2020 | 4665.60 | 4600.00 | 4679.00 | 4581.10 | 334482 | 0.89% |
| 22 Dec 2020 | 4624.65 | 4465.10 | 4630.00 | 4366.95 | 520388 | 3.23% |
| 21 Dec 2020 | 4479.85 | 4662.90 | 4709.20 | 4403.70 | 504405 | -3.54% |
| 18 Dec 2020 | 4644.25 | 4599.95 | 4672.60 | 4557.65 | 478806 | 1.83% |
| 17 Dec 2020 | 4560.75 | 4601.15 | 4665.00 | 4530.80 | 329104 | -0.88% |
| 16 Dec 2020 | 4601.15 | 4675.00 | 4710.00 | 4590.00 | 449230 | -0.82% |
| 15 Dec 2020 | 4639.05 | 4660.00 | 4726.80 | 4616.00 | 620457 | -0.72% |
| 14 Dec 2020 | 4672.55 | 4560.00 | 4695.00 | 4481.00 | 657862 | 3.34% |
| 11 Dec 2020 | 4521.35 | 4595.00 | 4739.90 | 4475.10 | 847430 | -1.52% |
| 10 Dec 2020 | 4591.15 | 4373.00 | 4624.00 | 4353.35 | 1138363 | 4.74% |
| 09 Dec 2020 | 4383.35 | 4300.00 | 4437.00 | 4289.00 | 618066 | 2.68% |
| 08 Dec 2020 | 4269.15 | 4301.00 | 4342.95 | 4243.45 | 184150 | -1.08% |
| 07 Dec 2020 | 4315.85 | 4230.00 | 4334.25 | 4225.05 | 347398 | 1.89% |
| 04 Dec 2020 | 4236.00 | 4166.10 | 4245.00 | 4166.10 | 272479 | 1.88% |
| 03 Dec 2020 | 4157.75 | 4205.00 | 4256.40 | 4141.15 | 456183 | -1.12% |
| 02 Dec 2020 | 4205.00 | 4247.00 | 4247.00 | 4135.20 | 582161 | -0.04% |
| 01 Dec 2020 | 4206.80 | 4380.50 | 4426.50 | 4180.00 | 468632 | -2.31% |
| 27 Nov 2020 | 4306.35 | 4165.30 | 4375.75 | 4131.00 | 1433840 | 3.04% |
| 26 Nov 2020 | 4179.50 | 4035.00 | 4196.95 | 4010.95 | 475718 | 3.41% |
| 25 Nov 2020 | 4041.80 | 4050.00 | 4091.00 | 4001.30 | 280117 | -0.15% |
| 24 Nov 2020 | 4047.90 | 4045.50 | 4089.95 | 4029.15 | 300428 | -0.26% |
| 23 Nov 2020 | 4058.45 | 4025.00 | 4073.20 | 3955.00 | 520320 | 1.96% |
| 20 Nov 2020 | 3980.40 | 3834.20 | 4058.00 | 3815.10 | 1247883 | 3.81% |
| 19 Nov 2020 | 3834.20 | 3950.00 | 3959.00 | 3784.00 | 526642 | -3.28% |
| 18 Nov 2020 | 3964.30 | 3930.00 | 3988.60 | 3875.00 | 1025324 | 0.99% |
| 17 Nov 2020 | 3925.25 | 3847.00 | 3948.20 | 3801.20 | 940379 | 1.05% |
| 14 Nov 2020 | 3884.40 | 3865.00 | 3910.00 | 3845.00 | 151994 | 0.63% |
| 13 Nov 2020 | 3859.95 | 3650.60 | 3875.90 | 3640.55 | 1011384 | 4.98% |
| 12 Nov 2020 | 3676.80 | 3559.00 | 3725.00 | 3525.70 | 955899 | 3.74% |
| 11 Nov 2020 | 3544.25 | 3460.00 | 3588.95 | 3450.20 | 773981 | 0.21% |
| 10 Nov 2020 | 3536.70 | 3655.00 | 3669.00 | 3402.00 | 660177 | -2.63% |
| 09 Nov 2020 | 3632.30 | 3625.00 | 3652.00 | 3550.00 | 316639 | 1.02% |
| 06 Nov 2020 | 3595.75 | 3630.00 | 3669.95 | 3526.20 | 656830 | -0.78% |
| 05 Nov 2020 | 3624.05 | 3640.00 | 3668.85 | 3605.00 | 292333 | 0.39% |
| 04 Nov 2020 | 3610.10 | 3580.00 | 3650.00 | 3557.30 | 444345 | 1.72% |
| 03 Nov 2020 | 3549.05 | 3590.00 | 3618.00 | 3536.30 | 235074 | -0.07% |
| 02 Nov 2020 | 3551.65 | 3565.00 | 3629.20 | 3525.00 | 407137 | 0.08% |
| 30 Oct 2020 | 3548.95 | 3625.60 | 3735.00 | 3501.00 | 1368453 | -1.49% |
| 29 Oct 2020 | 3602.45 | 3539.20 | 3638.00 | 3502.00 | 513459 | 1.12% |
| 28 Oct 2020 | 3562.40 | 3576.00 | 3653.95 | 3500.10 | 380513 | -0.43% |
| 27 Oct 2020 | 3577.80 | 3531.00 | 3589.10 | 3475.00 | 468076 | 1.92% |
| 26 Oct 2020 | 3510.55 | 3645.15 | 3645.15 | 3500.00 | 593961 | -3.69% |
| 23 Oct 2020 | 3645.15 | 3414.00 | 3674.70 | 3401.35 | 1276112 | 7.27% |
| 22 Oct 2020 | 3397.95 | 3494.00 | 3514.25 | 3362.65 | 480176 | -2.71% |
| 21 Oct 2020 | 3492.75 | 3497.00 | 3534.00 | 3440.00 | 305401 | 0.53% |
| 20 Oct 2020 | 3474.45 | 3477.00 | 3515.00 | 3442.35 | 387138 | -0.05% |
| 19 Oct 2020 | 3476.20 | 3632.75 | 3632.75 | 3461.20 | 485460 | -3.45% |
| 16 Oct 2020 | 3600.30 | 3617.00 | 3659.95 | 3556.75 | 418182 | -0.21% |
| 15 Oct 2020 | 3607.80 | 3767.00 | 3767.00 | 3569.00 | 745323 | -3.55% |
| 14 Oct 2020 | 3740.55 | 3560.00 | 3785.90 | 3560.00 | 1332196 | 4.50% |
| 13 Oct 2020 | 3579.40 | 3492.30 | 3655.00 | 3490.00 | 1107621 | 2.88% |
| 12 Oct 2020 | 3479.15 | 3479.95 | 3545.55 | 3458.80 | 376427 | 0.64% |
| 09 Oct 2020 | 3456.90 | 3490.00 | 3505.00 | 3446.70 | 173804 | -0.11% |
| 08 Oct 2020 | 3460.65 | 3495.00 | 3520.00 | 3431.85 | 443172 | 0.03% |
| 07 Oct 2020 | 3459.60 | 3480.00 | 3480.00 | 3415.25 | 377768 | -0.04% |
| 06 Oct 2020 | 3461.15 | 3526.65 | 3599.00 | 3450.00 | 405209 | -0.77% |
| 05 Oct 2020 | 3487.85 | 3611.00 | 3649.00 | 3471.40 | 398024 | -3.36% |
| 01 Oct 2020 | 3609.15 | 3660.00 | 3672.95 | 3586.55 | 289433 | -0.70% |
| 30 Sep 2020 | 3634.70 | 3649.00 | 3688.00 | 3615.00 | 405973 | 0.03% |
| 29 Sep 2020 | 3633.45 | 3600.00 | 3703.10 | 3599.95 | 931340 | 1.62% |
| 28 Sep 2020 | 3575.55 | 3495.00 | 3614.80 | 3450.20 | 873537 | 3.63% |
| 25 Sep 2020 | 3450.15 | 3400.00 | 3492.40 | 3400.00 | 458103 | 2.20% |
| 24 Sep 2020 | 3375.75 | 3376.00 | 3450.00 | 3330.00 | 641604 | -0.38% |
| 23 Sep 2020 | 3388.70 | 3350.00 | 3479.95 | 3323.00 | 662544 | 1.17% |
| 22 Sep 2020 | 3349.35 | 3370.35 | 3420.00 | 3275.40 | 508068 | -1.57% |
| 21 Sep 2020 | 3402.70 | 3475.00 | 3583.55 | 3361.10 | 530360 | -2.43% |
| 18 Sep 2020 | 3487.30 | 3516.90 | 3578.80 | 3438.85 | 643181 | -0.84% |
| 17 Sep 2020 | 3516.90 | 3540.00 | 3618.05 | 3497.45 | 911718 | -0.65% |
| 16 Sep 2020 | 3539.80 | 3560.70 | 3581.70 | 3505.00 | 497563 | 0.18% |
| 15 Sep 2020 | 3533.55 | 3450.00 | 3559.20 | 3410.30 | 637063 | 2.90% |
| 14 Sep 2020 | 3434.10 | 3384.85 | 3455.00 | 3381.00 | 405815 | 1.46% |
| 11 Sep 2020 | 3384.85 | 3420.00 | 3434.80 | 3343.05 | 667957 | -0.05% |
| 10 Sep 2020 | 3386.70 | 3293.00 | 3430.00 | 3240.25 | 633300 | 3.26% |
| 09 Sep 2020 | 3279.70 | 3303.00 | 3306.00 | 3240.00 | 392008 | -1.04% |
| 08 Sep 2020 | 3314.10 | 3390.00 | 3433.95 | 3290.00 | 1322728 | 0.64% |
| 07 Sep 2020 | 3292.95 | 3379.10 | 3386.35 | 3275.50 | 397881 | -1.35% |
| 04 Sep 2020 | 3337.90 | 3385.00 | 3451.00 | 3310.20 | 400301 | -2.80% |
| 03 Sep 2020 | 3434.15 | 3493.20 | 3555.00 | 3413.90 | 343427 | -1.14% |
| 02 Sep 2020 | 3473.75 | 3323.00 | 3498.90 | 3308.40 | 731658 | 5.17% |
| 01 Sep 2020 | 3303.00 | 3295.00 | 3348.00 | 3242.50 | 192574 | 1.21% |
| 31 Aug 2020 | 3263.65 | 3398.90 | 3421.50 | 3240.50 | 495889 | -3.73% |
| 28 Aug 2020 | 3389.95 | 3296.00 | 3405.00 | 3275.00 | 387742 | 3.44% |
| 27 Aug 2020 | 3277.35 | 3275.00 | 3310.00 | 3251.05 | 218136 | 0.80% |
| 26 Aug 2020 | 3251.20 | 3310.00 | 3313.65 | 3242.50 | 415172 | -1.04% |
| 25 Aug 2020 | 3285.25 | 3230.00 | 3299.00 | 3228.00 | 239635 | 1.43% |
| 24 Aug 2020 | 3238.80 | 3276.35 | 3276.35 | 3224.00 | 368765 | -0.02% |
| 21 Aug 2020 | 3239.30 | 3311.00 | 3320.10 | 3220.00 | 383507 | -0.93% |
| 20 Aug 2020 | 3269.75 | 3299.95 | 3319.60 | 3247.25 | 246606 | -0.74% |
| 19 Aug 2020 | 3294.00 | 3309.80 | 3350.55 | 3282.05 | 427467 | 0.53% |
| 18 Aug 2020 | 3276.65 | 3300.00 | 3345.00 | 3250.00 | 296386 | 0.15% |
| 17 Aug 2020 | 3271.85 | 3292.25 | 3313.75 | 3242.00 | 203240 | 0.79% |
| 14 Aug 2020 | 3246.15 | 3240.15 | 3328.00 | 3240.15 | 334544 | -0.80% |
| 13 Aug 2020 | 3272.25 | 3274.90 | 3329.55 | 3242.05 | 503127 | 0.85% |
| 12 Aug 2020 | 3244.65 | 3414.90 | 3415.30 | 3233.50 | 727262 | -4.31% |
| 11 Aug 2020 | 3390.95 | 3534.75 | 3535.25 | 3380.00 | 447906 | -3.83% |
| 10 Aug 2020 | 3526.10 | 3320.00 | 3584.40 | 3320.00 | 605175 | 6.44% |
| 07 Aug 2020 | 3312.90 | 3348.00 | 3367.00 | 3275.10 | 284416 | -0.18% |
| 06 Aug 2020 | 3319.00 | 3387.00 | 3440.50 | 3294.00 | 715294 | -1.03% |
| 05 Aug 2020 | 3353.45 | 3260.00 | 3420.00 | 3260.00 | 1102586 | 5.25% |
| 04 Aug 2020 | 3186.10 | 3189.95 | 3222.30 | 3112.15 | 173397 | 0.87% |
| 03 Aug 2020 | 3158.65 | 3210.45 | 3248.00 | 3140.00 | 164204 | -1.12% |
| 31 Jul 2020 | 3194.45 | 3215.00 | 3269.95 | 3174.45 | 342812 | 0.63% |
| 30 Jul 2020 | 3174.35 | 3168.00 | 3209.65 | 3128.30 | 301764 | 1.09% |
| 29 Jul 2020 | 3140.20 | 3139.90 | 3170.00 | 3110.00 | 171813 | 0.34% |
| 28 Jul 2020 | 3129.65 | 3133.00 | 3185.35 | 3104.05 | 353509 | 0.56% |
| 27 Jul 2020 | 3112.30 | 3190.35 | 3229.85 | 3090.00 | 363287 | -1.69% |
| 24 Jul 2020 | 3165.80 | 3240.00 | 3309.75 | 3139.55 | 315851 | -3.25% |
| 23 Jul 2020 | 3272.30 | 3190.00 | 3294.00 | 3171.00 | 296998 | 2.63% |
| 22 Jul 2020 | 3188.45 | 3200.25 | 3237.90 | 3147.55 | 327728 | -0.55% |
| 21 Jul 2020 | 3206.20 | 3280.00 | 3298.60 | 3194.00 | 338625 | -1.51% |
| 20 Jul 2020 | 3255.45 | 3110.00 | 3317.80 | 3109.95 | 796663 | 4.67% |
| 17 Jul 2020 | 3110.30 | 3040.00 | 3150.00 | 3011.25 | 238099 | 2.38% |
| 16 Jul 2020 | 3037.85 | 3045.00 | 3075.00 | 2982.30 | 507703 | 0.04% |
| 15 Jul 2020 | 3036.65 | 2906.00 | 3060.00 | 2906.00 | 753307 | 4.87% |
| 14 Jul 2020 | 2895.70 | 2840.00 | 2906.80 | 2814.95 | 226203 | 2.17% |
| 13 Jul 2020 | 2834.20 | 2910.00 | 2925.00 | 2822.75 | 160296 | -1.33% |
| 10 Jul 2020 | 2872.40 | 2860.00 | 2914.00 | 2838.90 | 217229 | 0.34% |
| 09 Jul 2020 | 2862.55 | 2870.00 | 2934.80 | 2849.10 | 155089 | 0.21% |
| 08 Jul 2020 | 2856.65 | 2913.10 | 2928.35 | 2831.85 | 180244 | -1.94% |
| 07 Jul 2020 | 2913.10 | 2772.05 | 2945.00 | 2772.05 | 485575 | 4.69% |
| 06 Jul 2020 | 2782.70 | 2784.95 | 2810.95 | 2772.00 | 253000 | 0.50% |
| 03 Jul 2020 | 2768.90 | 2817.35 | 2828.95 | 2761.40 | 123880 | -0.74% |
| 02 Jul 2020 | 2789.50 | 2760.00 | 2820.00 | 2760.00 | 258306 | 1.11% |
| 01 Jul 2020 | 2758.90 | 2755.00 | 2778.90 | 2725.00 | 282709 | -0.11% |
| 30 Jun 2020 | 2761.85 | 2789.00 | 2799.00 | 2750.10 | 263890 | -0.09% |
| 29 Jun 2020 | 2764.35 | 2736.75 | 2779.15 | 2736.75 | 279737 | 0.29% |
| 26 Jun 2020 | 2756.30 | 2738.00 | 2812.00 | 2735.80 | 442421 | 0.31% |
| 25 Jun 2020 | 2747.65 | 2712.05 | 2818.00 | 2660.00 | 1461978 | 1.31% |
| 24 Jun 2020 | 2712.05 | 2935.00 | 2940.00 | 2664.50 | 746283 | -8.21% |
| 23 Jun 2020 | 2954.70 | 2730.05 | 2985.00 | 2730.05 | 1183291 | 6.70% |
| 22 Jun 2020 | 2769.25 | 2677.95 | 2804.90 | 2665.00 | 445962 | 3.41% |
| 19 Jun 2020 | 2677.95 | 2765.05 | 2798.00 | 2620.75 | 598562 | -2.93% |
| 18 Jun 2020 | 2758.90 | 2788.00 | 2799.00 | 2738.40 | 263110 | -1.43% |
| 17 Jun 2020 | 2798.90 | 2805.10 | 2825.00 | 2763.05 | 438379 | -0.52% |
| 16 Jun 2020 | 2813.45 | 2839.95 | 2875.00 | 2762.00 | 518217 | 0.97% |
| 15 Jun 2020 | 2786.35 | 2799.85 | 2809.45 | 2755.10 | 432744 | -1.21% |
| 12 Jun 2020 | 2820.50 | 2650.00 | 2844.75 | 2650.00 | 719697 | 2.93% |
| 11 Jun 2020 | 2740.10 | 2755.00 | 2769.95 | 2680.00 | 461148 | -0.24% |
| 10 Jun 2020 | 2746.80 | 2720.00 | 2778.85 | 2687.00 | 730231 | 1.61% |
| 09 Jun 2020 | 2703.15 | 2685.20 | 2722.90 | 2640.00 | 1519933 | 1.51% |
| 08 Jun 2020 | 2662.95 | 2529.00 | 2679.90 | 2520.00 | 638891 | 6.51% |
| 05 Jun 2020 | 2500.10 | 2540.45 | 2540.95 | 2472.90 | 480448 | -0.55% |
| 04 Jun 2020 | 2514.00 | 2540.00 | 2579.30 | 2483.20 | 795526 | -2.22% |
| 03 Jun 2020 | 2570.95 | 2628.00 | 2647.20 | 2532.55 | 650421 | -1.21% |
| 02 Jun 2020 | 2602.55 | 2688.05 | 2704.70 | 2580.00 | 352597 | -2.95% |
| 01 Jun 2020 | 2681.55 | 2705.15 | 2755.20 | 2606.05 | 429176 | -0.08% |
| 29 May 2020 | 2683.80 | 2570.90 | 2780.00 | 2526.05 | 604880 | 4.39% |
| 28 May 2020 | 2570.90 | 2457.25 | 2588.00 | 2434.20 | 587301 | 5.72% |
| 27 May 2020 | 2431.90 | 2398.70 | 2440.40 | 2335.00 | 343527 | 1.54% |
| 26 May 2020 | 2395.10 | 2423.50 | 2456.95 | 2377.00 | 241083 | -1.16% |
| 22 May 2020 | 2423.30 | 2410.00 | 2448.10 | 2366.00 | 253231 | -1.33% |
| 21 May 2020 | 2456.05 | 2412.05 | 2490.00 | 2405.00 | 358529 | 2.46% |
| 20 May 2020 | 2397.05 | 2440.05 | 2456.10 | 2316.30 | 771383 | -2.66% |
| 19 May 2020 | 2462.60 | 2449.90 | 2512.25 | 2415.00 | 819856 | 2.44% |
| 18 May 2020 | 2403.90 | 2590.00 | 2590.00 | 2205.00 | 1010512 | -7.24% |
| 15 May 2020 | 2591.65 | 2699.00 | 2699.00 | 2575.05 | 286553 | -3.86% |
| 14 May 2020 | 2695.80 | 2611.30 | 2712.50 | 2577.15 | 314207 | 3.04% |
| 13 May 2020 | 2616.15 | 2649.00 | 2650.00 | 2575.00 | 315595 | 3.59% |
| 12 May 2020 | 2525.45 | 2570.00 | 2623.85 | 2500.00 | 322142 | -1.77% |
| 11 May 2020 | 2570.95 | 2679.60 | 2718.65 | 2550.10 | 398413 | -4.71% |
| 08 May 2020 | 2697.95 | 2608.00 | 2742.15 | 2583.30 | 563873 | 4.04% |
| 07 May 2020 | 2593.30 | 2659.90 | 2680.00 | 2560.00 | 358207 | -2.02% |
| 06 May 2020 | 2646.85 | 2608.15 | 2675.00 | 2583.00 | 482619 | 2.13% |
| 05 May 2020 | 2591.55 | 2535.15 | 2659.00 | 2525.75 | 596326 | 3.63% |
| 04 May 2020 | 2500.75 | 2488.00 | 2547.55 | 2461.15 | 280623 | -1.84% |
| 30 Apr 2020 | 2547.60 | 2472.45 | 2577.50 | 2419.00 | 334287 | 4.63% |
| 29 Apr 2020 | 2434.75 | 2420.75 | 2499.75 | 2405.45 | 487683 | 1.78% |
| 28 Apr 2020 | 2392.25 | 2370.00 | 2417.60 | 2289.30 | 312743 | 2.99% |
| 27 Apr 2020 | 2322.75 | 2360.25 | 2404.90 | 2302.15 | 193767 | -0.19% |
| 24 Apr 2020 | 2327.10 | 2420.00 | 2454.95 | 2303.00 | 272699 | -5.51% |
| 23 Apr 2020 | 2462.85 | 2510.10 | 2556.00 | 2410.00 | 427987 | -1.35% |
| 22 Apr 2020 | 2496.65 | 2370.00 | 2507.45 | 2370.00 | 326276 | 4.59% |
| 21 Apr 2020 | 2387.15 | 2400.05 | 2461.00 | 2363.00 | 227001 | -2.36% |
| 20 Apr 2020 | 2444.85 | 2495.00 | 2545.85 | 2369.00 | 619686 | -1.68% |
| 17 Apr 2020 | 2486.55 | 2410.00 | 2524.00 | 2410.00 | 516656 | 5.88% |
| 16 Apr 2020 | 2348.45 | 2370.30 | 2420.00 | 2326.00 | 579119 | -0.57% |
| 15 Apr 2020 | 2361.95 | 2215.00 | 2418.00 | 2186.00 | 691806 | 9.28% |
| 13 Apr 2020 | 2161.30 | 2222.00 | 2359.90 | 2140.50 | 320698 | -3.60% |
| 09 Apr 2020 | 2241.95 | 2290.00 | 2340.55 | 2205.00 | 209573 | -0.53% |
| 08 Apr 2020 | 2253.85 | 2310.00 | 2403.85 | 2202.00 | 373732 | -4.42% |
| 07 Apr 2020 | 2358.10 | 2050.00 | 2407.95 | 2050.00 | 285527 | 17.51% |
| 03 Apr 2020 | 2006.65 | 2028.00 | 2054.10 | 1931.00 | 310860 | -0.36% |
| 01 Apr 2020 | 2013.95 | 2048.00 | 2100.60 | 1981.35 | 335312 | -1.04% |
| 31 Mar 2020 | 2035.05 | 2162.00 | 2167.25 | 2017.95 | 832574 | -5.16% |
| 30 Mar 2020 | 2145.80 | 2000.10 | 2160.00 | 1900.00 | 512193 | 4.65% |
| 27 Mar 2020 | 2050.45 | 2149.00 | 2196.00 | 1980.00 | 482477 | 1.09% |
| 26 Mar 2020 | 2028.30 | 1929.00 | 2193.95 | 1855.50 | 415481 | 10.94% |
| 25 Mar 2020 | 1828.30 | 1750.00 | 1859.50 | 1700.00 | 489231 | 3.13% |
| 24 Mar 2020 | 1772.85 | 1676.00 | 1860.00 | 1674.35 | 356952 | 4.82% |
| 23 Mar 2020 | 1691.25 | 1800.00 | 1848.40 | 1581.10 | 540755 | -13.34% |
| 20 Mar 2020 | 1951.60 | 1950.50 | 2072.00 | 1856.65 | 395592 | -1.33% |
| 19 Mar 2020 | 1977.95 | 1831.00 | 2069.80 | 1740.00 | 409973 | -0.30% |
| 18 Mar 2020 | 1983.85 | 2101.35 | 2169.50 | 1970.00 | 341971 | -5.62% |
| 17 Mar 2020 | 2101.90 | 2181.00 | 2199.95 | 2069.20 | 394723 | -3.71% |
| 16 Mar 2020 | 2182.95 | 2231.00 | 2272.10 | 2172.65 | 257214 | -4.78% |
| 13 Mar 2020 | 2292.45 | 2132.00 | 2350.00 | 2131.55 | 525548 | -3.03% |
| 12 Mar 2020 | 2364.15 | 2478.00 | 2479.00 | 2350.00 | 385192 | -7.22% |
| 11 Mar 2020 | 2548.20 | 2505.00 | 2607.50 | 2465.50 | 341397 | 0.69% |
| 09 Mar 2020 | 2530.70 | 2575.00 | 2598.20 | 2520.00 | 243496 | -4.44% |
| 06 Mar 2020 | 2648.30 | 2599.00 | 2670.00 | 2550.00 | 245608 | -2.07% |
| 05 Mar 2020 | 2704.25 | 2625.30 | 2738.00 | 2558.15 | 357343 | 1.88% |
| 04 Mar 2020 | 2654.35 | 2780.00 | 2802.55 | 2640.00 | 400834 | -4.82% |
| 03 Mar 2020 | 2788.80 | 2715.20 | 2805.00 | 2714.50 | 369971 | 3.86% |
| 02 Mar 2020 | 2685.25 | 2648.00 | 2750.00 | 2628.00 | 462205 | 3.54% |
| 28 Feb 2020 | 2593.35 | 2495.00 | 2650.00 | 2323.30 | 502208 | 1.02% |
| 27 Feb 2020 | 2567.20 | 2591.00 | 2665.00 | 2555.00 | 260503 | -1.65% |
| 26 Feb 2020 | 2610.30 | 2648.95 | 2698.00 | 2550.00 | 280229 | -1.48% |
| 25 Feb 2020 | 2649.60 | 2761.00 | 2810.00 | 2631.05 | 326428 | -2.20% |
| 24 Feb 2020 | 2709.15 | 2839.55 | 2839.55 | 2694.55 | 226097 | -4.62% |
| 20 Feb 2020 | 2840.45 | 2855.05 | 2890.00 | 2825.00 | 135848 | -0.33% |
| 19 Feb 2020 | 2849.95 | 2832.00 | 2901.15 | 2808.80 | 225705 | 2.26% |
| 18 Feb 2020 | 2787.10 | 2815.95 | 2911.05 | 2751.10 | 252278 | -1.15% |
| 17 Feb 2020 | 2819.60 | 2836.00 | 2850.00 | 2772.00 | 132540 | -1.07% |
| 14 Feb 2020 | 2850.15 | 2864.75 | 2967.00 | 2820.00 | 195067 | -0.51% |
| 13 Feb 2020 | 2864.75 | 2938.00 | 2939.95 | 2829.65 | 262928 | -3.08% |
| 12 Feb 2020 | 2955.75 | 3013.95 | 3048.95 | 2933.00 | 298776 | -1.45% |
| 11 Feb 2020 | 2999.35 | 3032.55 | 3058.00 | 2961.05 | 745408 | -0.48% |
| 10 Feb 2020 | 3013.75 | 3097.50 | 3128.00 | 2980.00 | 137020 | -2.10% |
| 07 Feb 2020 | 3078.30 | 3090.40 | 3130.00 | 3040.00 | 100880 | 0.23% |
| 06 Feb 2020 | 3071.30 | 2980.00 | 3095.20 | 2960.00 | 248941 | 2.81% |
| 05 Feb 2020 | 2987.30 | 2978.30 | 3024.00 | 2935.00 | 279347 | 0.86% |
| 04 Feb 2020 | 2961.75 | 2799.80 | 2993.10 | 2799.80 | 454397 | 5.36% |
| 03 Feb 2020 | 2811.10 | 2676.10 | 2924.25 | 2675.60 | 492976 | 5.04% |
| 01 Feb 2020 | 2676.10 | 2840.00 | 2846.95 | 2641.00 | 119190 | -6.02% |
| 31 Jan 2020 | 2847.65 | 2842.15 | 2935.00 | 2825.05 | 245742 | 0.82% |
| 30 Jan 2020 | 2824.55 | 2845.00 | 2880.00 | 2785.00 | 198937 | -0.29% |
| 29 Jan 2020 | 2832.85 | 2780.00 | 2849.85 | 2780.00 | 252841 | 2.44% |
| 28 Jan 2020 | 2765.35 | 2701.00 | 2805.10 | 2701.00 | 456036 | 2.42% |
| 27 Jan 2020 | 2700.00 | 2708.00 | 2750.00 | 2671.10 | 221109 | -0.30% |
| 24 Jan 2020 | 2708.05 | 2603.95 | 2757.45 | 2597.60 | 811434 | 4.50% |
| 23 Jan 2020 | 2591.50 | 2538.80 | 2604.00 | 2530.35 | 159299 | 2.36% |
| 22 Jan 2020 | 2531.80 | 2569.80 | 2574.40 | 2504.70 | 243217 | -1.41% |
| 21 Jan 2020 | 2567.90 | 2600.00 | 2675.00 | 2525.05 | 272694 | -0.92% |
| 20 Jan 2020 | 2591.70 | 2605.00 | 2620.00 | 2569.15 | 55731 | -0.34% |
| 17 Jan 2020 | 2600.45 | 2555.00 | 2615.00 | 2555.00 | 155575 | 0.76% |
| 16 Jan 2020 | 2580.85 | 2536.80 | 2620.00 | 2470.00 | 325358 | 2.34% |
| 15 Jan 2020 | 2521.90 | 2540.00 | 2558.00 | 2493.45 | 147296 | -0.94% |
| 14 Jan 2020 | 2545.85 | 2509.00 | 2552.00 | 2505.60 | 153823 | 0.65% |
| 13 Jan 2020 | 2529.35 | 2564.65 | 2568.00 | 2478.00 | 795516 | -0.76% |
| 10 Jan 2020 | 2548.80 | 2552.00 | 2567.45 | 2521.00 | 135834 | -0.39% |
| 09 Jan 2020 | 2558.80 | 2560.20 | 2570.00 | 2535.00 | 82953 | 0.36% |
| 08 Jan 2020 | 2549.70 | 2525.00 | 2554.00 | 2523.80 | 89006 | 0.40% |
| 07 Jan 2020 | 2539.60 | 2522.00 | 2578.00 | 2522.00 | 115734 | 0.78% |
| 06 Jan 2020 | 2519.85 | 2567.45 | 2567.45 | 2501.10 | 82905 | -1.85% |
| 03 Jan 2020 | 2567.45 | 2535.20 | 2580.00 | 2533.05 | 125129 | 1.27% |
| 02 Jan 2020 | 2535.20 | 2550.00 | 2564.45 | 2521.15 | 188017 | -1.18% |
| 01 Jan 2020 | 2565.60 | 2533.30 | 2590.00 | 2530.00 | 60629 | 1.41% |
| 31 Dec 2019 | 2530.05 | 2548.00 | 2571.00 | 2521.95 | 234166 | -0.54% |
| 30 Dec 2019 | 2543.85 | 2580.00 | 2580.00 | 2527.65 | 99912 | -0.89% |
| 27 Dec 2019 | 2566.75 | 2541.90 | 2584.40 | 2532.00 | 135784 | 1.49% |
| 26 Dec 2019 | 2528.95 | 2573.55 | 2579.55 | 2511.00 | 84567 | -1.35% |
| 24 Dec 2019 | 2563.55 | 2592.65 | 2600.05 | 2552.25 | 92401 | -1.12% |
| 23 Dec 2019 | 2592.55 | 2637.70 | 2645.00 | 2576.00 | 163173 | -1.88% |
| 20 Dec 2019 | 2642.30 | 2575.05 | 2672.00 | 2561.00 | 409465 | 1.91% |
| 19 Dec 2019 | 2592.75 | 2613.40 | 2613.40 | 2555.00 | 154438 | -1.41% |
| 18 Dec 2019 | 2629.80 | 2616.00 | 2641.85 | 2585.00 | 217623 | 0.91% |
| 17 Dec 2019 | 2606.10 | 2640.00 | 2678.00 | 2583.30 | 259859 | -1.38% |
| 16 Dec 2019 | 2642.65 | 2650.00 | 2670.40 | 2612.05 | 155783 | 0.81% |
| 13 Dec 2019 | 2621.50 | 2539.00 | 2688.90 | 2530.60 | 434263 | 3.79% |
| 12 Dec 2019 | 2525.75 | 2579.65 | 2588.00 | 2506.05 | 180504 | -1.48% |
| 11 Dec 2019 | 2563.65 | 2498.90 | 2621.65 | 2486.25 | 275314 | 2.57% |
| 10 Dec 2019 | 2499.45 | 2493.80 | 2525.00 | 2480.05 | 110843 | 0.56% |
| 09 Dec 2019 | 2485.60 | 2459.65 | 2528.85 | 2459.65 | 201575 | 1.68% |
| 06 Dec 2019 | 2444.45 | 2469.00 | 2488.00 | 2435.45 | 308261 | -0.20% |
| 05 Dec 2019 | 2449.40 | 2459.70 | 2496.00 | 2435.55 | 178654 | 0.14% |
| 04 Dec 2019 | 2446.00 | 2540.90 | 2562.45 | 2368.00 | 404442 | -4.19% |
| 03 Dec 2019 | 2553.05 | 2522.00 | 2560.00 | 2511.00 | 180429 | 1.55% |
| 02 Dec 2019 | 2514.15 | 2613.10 | 2613.10 | 2490.10 | 381042 | -4.54% |
| 29 Nov 2019 | 2633.75 | 2547.85 | 2664.00 | 2534.05 | 424688 | 3.57% |
| 28 Nov 2019 | 2542.90 | 2549.90 | 2564.40 | 2524.00 | 162653 | -0.21% |
| 27 Nov 2019 | 2548.15 | 2501.95 | 2567.00 | 2479.65 | 424648 | -1.65% |
| 26 Nov 2019 | 2590.95 | 2639.00 | 2689.00 | 2500.00 | 7089080 | -1.55% |
| 25 Nov 2019 | 2631.70 | 2602.00 | 2660.00 | 2579.80 | 481235 | 1.02% |
| 22 Nov 2019 | 2605.00 | 2598.90 | 2629.95 | 2568.60 | 427477 | 1.11% |
| 21 Nov 2019 | 2576.50 | 2607.30 | 2619.95 | 2553.00 | 343752 | -0.57% |
| 20 Nov 2019 | 2591.20 | 2636.00 | 2673.75 | 2531.00 | 472792 | -1.81% |
| 19 Nov 2019 | 2638.95 | 2726.20 | 2726.20 | 2580.00 | 474474 | -3.24% |
| 18 Nov 2019 | 2727.25 | 2649.00 | 2740.00 | 2649.00 | 460687 | 3.36% |
