Oracle Financial Services Software Ltd
NSE :OFSS BSE :532466 Sector : IT - SoftwareBuy, Sell or Hold OFSS ?
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
OFSS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2024 | 12524.85 | 12346.20 | 12599.00 | 12276.05 | 120278 | 2.11% |
| 02 Dec 2024 | 12266.50 | 11695.00 | 12299.00 | 11670.90 | 115769 | 4.87% |
| 29 Nov 2024 | 11696.45 | 11700.00 | 11836.00 | 11615.05 | 72200 | 0.33% |
| 28 Nov 2024 | 11658.10 | 11860.00 | 11860.00 | 11471.35 | 95980 | -1.77% |
| 27 Nov 2024 | 11868.75 | 11775.00 | 11949.85 | 11729.15 | 70895 | 1.08% |
| 26 Nov 2024 | 11742.40 | 11958.00 | 11994.15 | 11678.80 | 65699 | -1.81% |
| 25 Nov 2024 | 11958.25 | 11780.00 | 12022.00 | 11630.00 | 254970 | 3.84% |
| 22 Nov 2024 | 11516.40 | 11249.95 | 11598.95 | 11249.95 | 146976 | 3.36% |
| 21 Nov 2024 | 11141.90 | 11126.00 | 11280.45 | 11020.00 | 86133 | -0.24% |
| 19 Nov 2024 | 11169.05 | 11275.00 | 11562.55 | 11096.55 | 127844 | -0.92% |
| 18 Nov 2024 | 11272.25 | 11800.45 | 11844.90 | 11009.40 | 179726 | -4.22% |
| 14 Nov 2024 | 11768.55 | 11729.95 | 12004.50 | 11700.10 | 108716 | 0.05% |
| 13 Nov 2024 | 11762.15 | 11840.05 | 11977.55 | 11681.60 | 94042 | -0.79% |
| 12 Nov 2024 | 11855.75 | 11989.00 | 12141.95 | 11783.15 | 150298 | -0.65% |
| 11 Nov 2024 | 11932.80 | 11500.00 | 11985.00 | 11397.85 | 160844 | 3.60% |
| 08 Nov 2024 | 11518.15 | 11410.00 | 11749.95 | 11410.00 | 97671 | 0.83% |
| 07 Nov 2024 | 11423.30 | 11600.00 | 11665.20 | 11250.00 | 73472 | -1.19% |
| 06 Nov 2024 | 11561.00 | 11083.55 | 11600.00 | 11038.10 | 145380 | 5.69% |
| 05 Nov 2024 | 10938.35 | 10840.00 | 10949.95 | 10775.00 | 79690 | 0.88% |
| 04 Nov 2024 | 10842.80 | 10823.25 | 10940.40 | 10725.15 | 98808 | 0.19% |
| 01 Nov 2024 | 10822.35 | 10886.50 | 11099.00 | 10775.00 | 14599 | -0.59% |
| 31 Oct 2024 | 10886.50 | 11267.00 | 11294.70 | 10644.00 | 218143 | -3.38% |
| 30 Oct 2024 | 11267.00 | 11086.90 | 11500.00 | 10995.00 | 123787 | 2.52% |
| 29 Oct 2024 | 10990.40 | 11075.70 | 11080.00 | 10681.00 | 72733 | 0.00% |
| 28 Oct 2024 | 10990.30 | 10869.20 | 11131.60 | 10787.30 | 102138 | 0.94% |
| 25 Oct 2024 | 10888.05 | 10475.00 | 11154.70 | 10428.85 | 432097 | 1.93% |
| 24 Oct 2024 | 10682.40 | 11278.00 | 11365.00 | 10570.30 | 204311 | -4.74% |
| 23 Oct 2024 | 11214.15 | 10899.00 | 11402.95 | 10872.10 | 192175 | 2.97% |
| 22 Oct 2024 | 10890.55 | 11250.00 | 11390.00 | 10814.10 | 156820 | -2.73% |
| 21 Oct 2024 | 11196.50 | 11627.00 | 11659.00 | 11152.00 | 108502 | -3.34% |
| 18 Oct 2024 | 11583.60 | 11473.70 | 11599.00 | 11301.05 | 77607 | 0.71% |
| 17 Oct 2024 | 11502.45 | 11589.95 | 11699.00 | 11378.95 | 95010 | -0.60% |
| 16 Oct 2024 | 11571.95 | 11730.00 | 11816.90 | 11518.30 | 208236 | -2.08% |
| 15 Oct 2024 | 11817.30 | 11834.95 | 11881.85 | 11725.00 | 128502 | 0.73% |
| 14 Oct 2024 | 11731.45 | 11584.95 | 11800.00 | 11515.50 | 69155 | 1.51% |
| 11 Oct 2024 | 11556.40 | 11468.00 | 11699.00 | 11401.20 | 87217 | 0.78% |
| 10 Oct 2024 | 11466.65 | 11733.85 | 11845.00 | 11313.05 | 188860 | -1.60% |
| 09 Oct 2024 | 11653.05 | 11262.00 | 11755.60 | 11261.95 | 181836 | 4.05% |
| 08 Oct 2024 | 11199.10 | 10980.00 | 11249.00 | 10723.00 | 123076 | 2.33% |
| 07 Oct 2024 | 10944.40 | 11050.00 | 11153.95 | 10784.00 | 252254 | -0.06% |
| 04 Oct 2024 | 10951.20 | 11171.70 | 11437.70 | 10901.00 | 191185 | -1.99% |
| 03 Oct 2024 | 11173.75 | 11280.00 | 11492.90 | 11060.00 | 149736 | -2.35% |
| 01 Oct 2024 | 11442.65 | 11400.10 | 11497.00 | 11316.15 | 54125 | -0.14% |
| 30 Sep 2024 | 11458.70 | 11392.00 | 11487.00 | 11265.55 | 105479 | 0.58% |
| 27 Sep 2024 | 11392.80 | 11417.00 | 11645.00 | 11326.80 | 223731 | 1.00% |
| 26 Sep 2024 | 11279.65 | 11230.95 | 11353.00 | 11220.80 | 249828 | 0.82% |
| 25 Sep 2024 | 11187.90 | 11627.05 | 11663.30 | 11091.05 | 327212 | -3.80% |
| 24 Sep 2024 | 11630.00 | 11400.00 | 11673.00 | 11351.30 | 256723 | 1.74% |
| 23 Sep 2024 | 11430.90 | 11395.00 | 11533.30 | 11271.60 | 255526 | 0.52% |
| 20 Sep 2024 | 11371.60 | 11115.00 | 11411.25 | 11012.20 | 561495 | 2.97% |
| 19 Sep 2024 | 11043.95 | 11547.60 | 11549.95 | 10651.25 | 888273 | -1.91% |
| 18 Sep 2024 | 11259.50 | 12299.00 | 12299.00 | 11075.25 | 856150 | -8.31% |
| 17 Sep 2024 | 12280.45 | 12250.00 | 12619.00 | 12219.25 | 450197 | 0.34% |
| 16 Sep 2024 | 12239.10 | 12250.00 | 12360.00 | 11982.15 | 377298 | -0.19% |
| 13 Sep 2024 | 12261.90 | 11639.00 | 12313.55 | 11590.35 | 700341 | 5.93% |
| 12 Sep 2024 | 11575.60 | 11507.10 | 11717.00 | 11477.25 | 341188 | 1.87% |
| 11 Sep 2024 | 11362.65 | 11402.00 | 11566.60 | 11214.95 | 286214 | 0.94% |
| 10 Sep 2024 | 11257.30 | 11300.00 | 11449.80 | 11030.00 | 359537 | 3.07% |
| 09 Sep 2024 | 10922.45 | 10850.00 | 11024.20 | 10759.40 | 138898 | 0.69% |
| 06 Sep 2024 | 10847.80 | 11250.05 | 11333.00 | 10805.45 | 158478 | -3.72% |
| 05 Sep 2024 | 11267.10 | 11299.90 | 11319.00 | 11160.15 | 140806 | 0.38% |
| 04 Sep 2024 | 11224.00 | 11349.00 | 11350.00 | 11133.00 | 207209 | -2.02% |
| 03 Sep 2024 | 11455.25 | 10980.00 | 11575.00 | 10928.20 | 498450 | 4.73% |
| 02 Sep 2024 | 10937.75 | 10874.05 | 11024.00 | 10720.75 | 248927 | -0.46% |
| 30 Aug 2024 | 10988.70 | 10888.80 | 11266.95 | 10727.80 | 3031738 | 1.67% |
| 29 Aug 2024 | 10807.75 | 10999.00 | 11009.00 | 10762.00 | 349528 | -1.93% |
| 28 Aug 2024 | 11020.50 | 10954.55 | 11142.75 | 10894.95 | 335216 | 0.64% |
| 27 Aug 2024 | 10950.10 | 11044.70 | 11048.95 | 10833.75 | 186166 | -0.52% |
| 26 Aug 2024 | 11007.45 | 11049.00 | 11187.15 | 10995.80 | 235922 | 0.69% |
| 23 Aug 2024 | 10931.50 | 11161.60 | 11161.60 | 10900.00 | 197480 | -1.57% |
| 22 Aug 2024 | 11106.05 | 11224.00 | 11307.00 | 11020.00 | 258898 | -0.47% |
| 21 Aug 2024 | 11158.00 | 11098.00 | 11198.00 | 11001.35 | 223275 | 0.92% |
| 20 Aug 2024 | 11056.70 | 11030.00 | 11124.40 | 10950.80 | 222688 | 1.03% |
| 19 Aug 2024 | 10944.15 | 10969.30 | 11135.90 | 10900.00 | 201063 | 0.42% |
| 16 Aug 2024 | 10898.45 | 10799.80 | 11007.00 | 10760.10 | 435583 | 2.50% |
| 14 Aug 2024 | 10632.15 | 10786.50 | 10897.00 | 10606.90 | 415397 | -0.93% |
| 13 Aug 2024 | 10732.00 | 10829.00 | 10945.00 | 10600.00 | 440334 | -0.02% |
| 12 Aug 2024 | 10734.55 | 10605.20 | 10785.20 | 10455.05 | 319404 | 1.61% |
| 09 Aug 2024 | 10564.10 | 10263.45 | 10590.00 | 10263.45 | 340538 | 5.00% |
| 08 Aug 2024 | 10061.35 | 10119.00 | 10420.00 | 9960.65 | 236879 | 0.23% |
| 07 Aug 2024 | 10038.60 | 9990.00 | 10098.00 | 9951.00 | 136542 | 2.44% |
| 06 Aug 2024 | 9799.25 | 10144.80 | 10276.75 | 9758.80 | 192285 | -0.84% |
| 05 Aug 2024 | 9882.60 | 9910.65 | 10227.45 | 9605.05 | 318616 | -4.88% |
| 02 Aug 2024 | 10389.60 | 10800.80 | 10848.60 | 10328.30 | 245538 | -4.78% |
| 01 Aug 2024 | 10910.90 | 11180.20 | 11222.95 | 10802.55 | 237189 | -1.21% |
| 31 Jul 2024 | 11044.85 | 11112.00 | 11202.10 | 10942.00 | 221107 | -0.54% |
| 30 Jul 2024 | 11104.80 | 11300.00 | 11300.00 | 11065.00 | 141253 | -1.68% |
| 29 Jul 2024 | 11294.45 | 11203.65 | 11443.60 | 11097.50 | 386712 | 1.81% |
| 26 Jul 2024 | 11093.65 | 11200.00 | 11320.00 | 11051.00 | 341053 | 0.09% |
| 25 Jul 2024 | 11084.10 | 10800.00 | 11370.00 | 10720.40 | 807903 | -0.22% |
| 24 Jul 2024 | 11108.40 | 11039.00 | 11395.95 | 11001.00 | 541750 | 1.07% |
| 23 Jul 2024 | 10990.45 | 10849.95 | 11065.45 | 10370.00 | 270163 | 1.73% |
| 22 Jul 2024 | 10804.05 | 10700.00 | 11055.00 | 10616.00 | 249350 | -0.17% |
| 19 Jul 2024 | 10822.30 | 11220.00 | 11225.00 | 10699.60 | 552895 | -1.09% |
| 18 Jul 2024 | 10941.95 | 11044.05 | 11204.20 | 10827.35 | 486345 | -1.36% |
| 16 Jul 2024 | 11092.60 | 10950.00 | 11240.00 | 10925.00 | 504778 | 1.56% |
| 15 Jul 2024 | 10922.75 | 10691.95 | 11169.20 | 10582.50 | 813652 | 3.47% |
| 12 Jul 2024 | 10556.85 | 10290.00 | 10709.95 | 10128.20 | 485528 | 3.99% |
| 11 Jul 2024 | 10151.95 | 10340.00 | 10350.00 | 10032.35 | 154221 | -0.96% |
| 10 Jul 2024 | 10250.50 | 10300.00 | 10373.55 | 10051.00 | 174464 | -1.14% |
| 09 Jul 2024 | 10368.90 | 10386.00 | 10424.95 | 10233.00 | 100783 | 0.08% |
| 08 Jul 2024 | 10360.35 | 10478.90 | 10500.00 | 10320.85 | 83115 | -0.62% |
| 05 Jul 2024 | 10425.45 | 10488.00 | 10488.00 | 10370.05 | 85779 | -0.11% |
| 04 Jul 2024 | 10436.75 | 10431.25 | 10529.95 | 10375.00 | 220337 | 0.05% |
| 03 Jul 2024 | 10431.25 | 10250.10 | 10448.70 | 10231.00 | 220559 | 1.92% |
| 02 Jul 2024 | 10234.70 | 10261.00 | 10342.80 | 10082.00 | 236562 | 0.40% |
| 01 Jul 2024 | 10194.25 | 9905.20 | 10420.00 | 9890.15 | 883013 | 3.16% |
| 28 Jun 2024 | 9882.25 | 9875.00 | 10050.00 | 9688.50 | 498811 | 0.28% |
| 27 Jun 2024 | 9854.80 | 9476.00 | 9909.20 | 9449.00 | 501309 | 3.82% |
| 26 Jun 2024 | 9492.10 | 9770.00 | 9770.40 | 9460.60 | 177017 | -2.42% |
| 25 Jun 2024 | 9727.05 | 9782.10 | 9819.45 | 9692.85 | 122156 | -0.56% |
| 24 Jun 2024 | 9782.05 | 9660.05 | 9810.45 | 9605.00 | 178150 | 0.44% |
| 21 Jun 2024 | 9738.90 | 9815.30 | 9965.30 | 9690.05 | 301582 | 0.03% |
| 20 Jun 2024 | 9735.80 | 9830.10 | 9925.00 | 9701.00 | 239347 | -0.99% |
| 19 Jun 2024 | 9833.35 | 9695.00 | 9975.00 | 9533.65 | 602326 | 1.99% |
| 18 Jun 2024 | 9641.85 | 9550.00 | 9879.00 | 9522.25 | 623177 | 1.38% |
| 14 Jun 2024 | 9510.70 | 9658.00 | 9793.50 | 9445.40 | 770138 | -1.53% |
| 13 Jun 2024 | 9658.00 | 8835.00 | 9760.00 | 8802.00 | 2375475 | 10.47% |
| 12 Jun 2024 | 8742.85 | 8624.95 | 8935.00 | 8624.95 | 639358 | 3.61% |
| 11 Jun 2024 | 8438.25 | 8400.00 | 8539.00 | 8367.55 | 118275 | 0.38% |
| 10 Jun 2024 | 8406.25 | 8310.10 | 8474.40 | 8137.00 | 184342 | 0.00% |
| 07 Jun 2024 | 8406.30 | 8200.00 | 8507.65 | 8199.00 | 319142 | 2.87% |
| 06 Jun 2024 | 8171.85 | 7749.85 | 8199.00 | 7742.45 | 312109 | 5.73% |
| 05 Jun 2024 | 7729.05 | 7321.00 | 7807.95 | 7290.75 | 165910 | 6.01% |
| 04 Jun 2024 | 7290.75 | 7580.00 | 7580.00 | 7022.55 | 279924 | -3.60% |
| 03 Jun 2024 | 7563.30 | 7526.00 | 7621.95 | 7425.75 | 88251 | 1.45% |
| 31 May 2024 | 7454.95 | 7450.00 | 7497.00 | 7368.05 | 162147 | 0.45% |
| 30 May 2024 | 7421.45 | 7549.70 | 7565.45 | 7382.00 | 218846 | -1.74% |
| 29 May 2024 | 7552.90 | 7506.25 | 7582.60 | 7500.25 | 116498 | -0.04% |
| 28 May 2024 | 7556.25 | 7574.90 | 7629.90 | 7525.25 | 65923 | -0.54% |
| 27 May 2024 | 7597.55 | 7584.65 | 7690.00 | 7475.00 | 112088 | 0.73% |
| 24 May 2024 | 7542.40 | 7627.60 | 7675.95 | 7531.00 | 73891 | -1.12% |
| 23 May 2024 | 7627.60 | 7655.00 | 7700.10 | 7605.00 | 91772 | -0.34% |
| 22 May 2024 | 7653.85 | 7669.95 | 7755.95 | 7609.00 | 90367 | -0.20% |
| 21 May 2024 | 7669.35 | 7825.00 | 7827.00 | 7649.95 | 69252 | -1.52% |
| 18 May 2024 | 7787.85 | 7840.00 | 7850.00 | 7770.05 | 6853 | 0.02% |
| 17 May 2024 | 7786.00 | 7894.95 | 7913.70 | 7770.00 | 97219 | -1.34% |
| 16 May 2024 | 7891.75 | 7779.95 | 7984.00 | 7770.90 | 154700 | 1.43% |
| 15 May 2024 | 7780.35 | 7849.85 | 7964.95 | 7756.50 | 115498 | -0.63% |
| 14 May 2024 | 7829.65 | 7784.65 | 7870.00 | 7666.05 | 136326 | 1.00% |
| 13 May 2024 | 7751.80 | 7580.00 | 7763.95 | 7517.15 | 136013 | 2.26% |
| 10 May 2024 | 7580.75 | 7570.00 | 7608.45 | 7434.00 | 119050 | 0.27% |
| 09 May 2024 | 7560.15 | 7642.75 | 7700.00 | 7540.15 | 145232 | -1.08% |
| 08 May 2024 | 7642.75 | 7625.05 | 7732.35 | 7620.00 | 135120 | -0.32% |
| 07 May 2024 | 7667.65 | 7725.00 | 7805.00 | 7560.20 | 381686 | -2.45% |
| 06 May 2024 | 7860.50 | 7870.00 | 7907.00 | 7801.00 | 314006 | 1.03% |
| 03 May 2024 | 7780.70 | 7844.00 | 7844.00 | 7710.00 | 339722 | 0.26% |
| 02 May 2024 | 7760.25 | 7615.00 | 7775.00 | 7595.05 | 301938 | 2.13% |
| 30 Apr 2024 | 7598.65 | 7500.95 | 7659.30 | 7402.15 | 424873 | 1.97% |
| 29 Apr 2024 | 7451.65 | 7590.00 | 7590.00 | 7380.00 | 252212 | -0.52% |
| 26 Apr 2024 | 7490.60 | 7150.00 | 7525.00 | 7140.00 | 771387 | 4.87% |
| 25 Apr 2024 | 7143.05 | 7151.30 | 7578.50 | 7111.00 | 1100513 | -2.93% |
| 24 Apr 2024 | 7358.80 | 7381.90 | 7499.00 | 7339.30 | 334626 | 0.16% |
| 23 Apr 2024 | 7346.75 | 7620.00 | 7641.95 | 7320.00 | 423409 | -2.54% |
| 22 Apr 2024 | 7538.50 | 7660.00 | 7680.85 | 7333.00 | 377745 | -0.85% |
| 19 Apr 2024 | 7602.75 | 7661.00 | 7710.80 | 7526.25 | 310748 | -1.59% |
| 18 Apr 2024 | 7725.95 | 7898.00 | 7989.85 | 7702.60 | 324760 | -1.69% |
| 16 Apr 2024 | 7858.40 | 8013.00 | 8081.35 | 7840.70 | 200925 | -2.47% |
| 15 Apr 2024 | 8057.55 | 8200.00 | 8216.75 | 8037.00 | 202507 | -1.79% |
| 12 Apr 2024 | 8204.20 | 8311.00 | 8349.85 | 8190.00 | 280609 | -1.52% |
| 10 Apr 2024 | 8330.65 | 8425.00 | 8474.70 | 8287.55 | 175896 | -0.71% |
| 09 Apr 2024 | 8390.40 | 8593.00 | 8757.00 | 8370.05 | 230661 | -2.02% |
| 08 Apr 2024 | 8563.10 | 8850.00 | 8864.00 | 8545.25 | 210012 | -2.42% |
| 05 Apr 2024 | 8775.45 | 8765.00 | 8821.50 | 8750.10 | 104436 | -0.21% |
| 04 Apr 2024 | 8794.05 | 8909.95 | 8939.95 | 8702.00 | 150707 | -0.50% |
| 03 Apr 2024 | 8838.30 | 8826.20 | 8947.00 | 8767.55 | 148508 | 0.14% |
| 02 Apr 2024 | 8826.20 | 8860.00 | 8950.00 | 8750.00 | 205259 | -1.38% |
| 01 Apr 2024 | 8949.65 | 8799.00 | 9023.00 | 8780.05 | 238495 | 2.00% |
| 28 Mar 2024 | 8774.10 | 8802.25 | 8894.00 | 8722.25 | 243381 | -0.32% |
| 27 Mar 2024 | 8802.25 | 8795.00 | 8888.00 | 8729.05 | 304430 | 0.43% |
| 26 Mar 2024 | 8764.30 | 8350.00 | 8810.00 | 8300.00 | 505302 | 4.60% |
| 22 Mar 2024 | 8378.95 | 8292.10 | 8448.00 | 8140.00 | 288085 | -0.37% |
| 21 Mar 2024 | 8410.20 | 8321.05 | 8450.00 | 8263.10 | 247898 | 2.04% |
| 20 Mar 2024 | 8241.80 | 8300.00 | 8370.70 | 8128.75 | 291971 | -0.40% |
| 19 Mar 2024 | 8274.75 | 8600.00 | 8645.00 | 8249.60 | 405472 | -3.94% |
| 18 Mar 2024 | 8614.10 | 8480.00 | 8698.00 | 8305.00 | 435341 | 1.90% |
| 15 Mar 2024 | 8453.30 | 8470.20 | 8483.95 | 8145.00 | 503281 | -0.20% |
| 14 Mar 2024 | 8470.20 | 8000.00 | 8499.00 | 7905.00 | 411117 | 5.44% |
| 13 Mar 2024 | 8033.15 | 8370.00 | 8416.90 | 7960.00 | 484645 | -2.87% |
| 12 Mar 2024 | 8270.40 | 8324.95 | 8619.20 | 8190.00 | 1196903 | 2.06% |
| 11 Mar 2024 | 8103.45 | 8472.35 | 8472.35 | 8058.05 | 216571 | -2.39% |
| 07 Mar 2024 | 8301.80 | 8084.00 | 8385.00 | 7954.10 | 457762 | 3.69% |
| 06 Mar 2024 | 8006.30 | 7690.00 | 8070.00 | 7602.55 | 229935 | 3.50% |
| 05 Mar 2024 | 7735.45 | 7774.60 | 7799.00 | 7630.80 | 74394 | -0.58% |
| 04 Mar 2024 | 7780.80 | 7776.95 | 7850.00 | 7701.55 | 122205 | 0.27% |
| 02 Mar 2024 | 7759.50 | 7769.95 | 7800.00 | 7725.45 | 7087 | 0.64% |
| 01 Mar 2024 | 7710.05 | 7724.95 | 7840.00 | 7635.00 | 81008 | 0.48% |
| 29 Feb 2024 | 7673.00 | 7630.00 | 7713.00 | 7582.60 | 184882 | 0.31% |
| 28 Feb 2024 | 7649.35 | 7859.95 | 7898.25 | 7622.85 | 162364 | -2.55% |
| 27 Feb 2024 | 7849.75 | 7948.20 | 8014.90 | 7814.00 | 132516 | -0.47% |
| 26 Feb 2024 | 7886.75 | 7905.00 | 7974.00 | 7763.85 | 132941 | -0.04% |
| 23 Feb 2024 | 7890.30 | 8001.00 | 8189.45 | 7873.60 | 372633 | -0.24% |
| 22 Feb 2024 | 7909.15 | 7768.85 | 7934.20 | 7634.00 | 227277 | 2.02% |
| 21 Feb 2024 | 7752.85 | 7801.90 | 7890.00 | 7707.85 | 111685 | -0.56% |
| 20 Feb 2024 | 7796.25 | 7849.00 | 7922.00 | 7700.00 | 126862 | -0.27% |
| 19 Feb 2024 | 7817.35 | 7919.95 | 8027.00 | 7744.80 | 176152 | -1.26% |
| 16 Feb 2024 | 7917.50 | 7880.00 | 7992.45 | 7760.00 | 219218 | 1.35% |
| 15 Feb 2024 | 7811.80 | 7835.00 | 8130.00 | 7620.00 | 444322 | 0.59% |
| 14 Feb 2024 | 7765.85 | 7583.35 | 7848.00 | 7455.45 | 296784 | 0.84% |
| 13 Feb 2024 | 7700.85 | 7199.95 | 7753.10 | 7198.80 | 467045 | 6.97% |
| 12 Feb 2024 | 7198.80 | 7525.00 | 7599.00 | 7136.10 | 253151 | -4.34% |
| 09 Feb 2024 | 7525.75 | 7270.05 | 7590.00 | 7075.00 | 416579 | 4.05% |
| 08 Feb 2024 | 7233.15 | 7069.90 | 7362.00 | 7000.45 | 390965 | 2.98% |
| 07 Feb 2024 | 7023.70 | 7090.00 | 7130.00 | 6850.50 | 199421 | -0.16% |
| 06 Feb 2024 | 7034.90 | 6698.00 | 7099.90 | 6620.00 | 508020 | 6.32% |
| 05 Feb 2024 | 6616.60 | 6586.00 | 6820.00 | 6567.75 | 232016 | 0.80% |
| 02 Feb 2024 | 6564.10 | 6489.00 | 6707.95 | 6440.25 | 200406 | 1.88% |
| 01 Feb 2024 | 6443.15 | 6521.00 | 6521.10 | 6381.00 | 103305 | -1.20% |
| 31 Jan 2024 | 6521.10 | 6444.00 | 6557.90 | 6402.05 | 151480 | 1.23% |
| 30 Jan 2024 | 6441.55 | 6648.20 | 6749.00 | 6411.00 | 221779 | -2.86% |
| 29 Jan 2024 | 6631.50 | 6722.20 | 6757.85 | 6582.60 | 200607 | -1.13% |
| 25 Jan 2024 | 6707.30 | 6661.00 | 7059.00 | 6650.00 | 809697 | 1.59% |
| 24 Jan 2024 | 6602.35 | 6486.05 | 6729.40 | 6460.00 | 438774 | 1.74% |
| 23 Jan 2024 | 6489.50 | 6690.00 | 6690.00 | 6411.00 | 493230 | -3.15% |
| 20 Jan 2024 | 6700.50 | 6949.95 | 6980.00 | 6622.00 | 439220 | -2.57% |
| 19 Jan 2024 | 6877.10 | 6501.00 | 7173.40 | 6422.10 | 5015168 | 5.07% |
| 18 Jan 2024 | 6545.50 | 5594.80 | 6622.80 | 5594.80 | 5287747 | 28.69% |
| 17 Jan 2024 | 5086.20 | 4868.00 | 5109.90 | 4822.55 | 676853 | 3.53% |
| 16 Jan 2024 | 4912.90 | 5050.00 | 5060.00 | 4865.50 | 315994 | -3.11% |
| 15 Jan 2024 | 5070.55 | 4700.00 | 5105.50 | 4681.95 | 1316780 | 8.89% |
| 12 Jan 2024 | 4656.75 | 4384.90 | 4700.00 | 4380.05 | 639005 | 7.62% |
| 11 Jan 2024 | 4327.10 | 4374.80 | 4393.40 | 4321.25 | 94549 | -0.16% |
| 10 Jan 2024 | 4334.15 | 4379.75 | 4379.75 | 4291.00 | 93121 | -0.34% |
| 09 Jan 2024 | 4348.85 | 4414.00 | 4437.85 | 4330.00 | 96627 | -0.06% |
| 08 Jan 2024 | 4351.65 | 4488.00 | 4491.00 | 4333.00 | 99905 | -2.38% |
| 05 Jan 2024 | 4457.65 | 4379.90 | 4566.55 | 4354.70 | 496114 | 2.77% |
| 04 Jan 2024 | 4337.70 | 4330.00 | 4377.95 | 4307.25 | 154455 | 0.01% |
| 03 Jan 2024 | 4337.40 | 4498.00 | 4498.00 | 4326.00 | 139559 | -2.89% |
| 02 Jan 2024 | 4466.55 | 4349.90 | 4508.00 | 4340.00 | 339737 | 2.94% |
| 01 Jan 2024 | 4338.85 | 4300.00 | 4358.00 | 4280.00 | 363086 | 2.99% |
| 29 Dec 2023 | 4212.80 | 4194.90 | 4257.45 | 4175.15 | 180409 | 0.36% |
| 28 Dec 2023 | 4197.55 | 4210.95 | 4210.95 | 4175.00 | 50195 | 0.07% |
| 27 Dec 2023 | 4194.50 | 4167.00 | 4200.00 | 4157.50 | 125786 | 0.86% |
| 26 Dec 2023 | 4158.70 | 4239.90 | 4243.95 | 4149.60 | 145162 | -1.27% |
| 22 Dec 2023 | 4212.15 | 4220.00 | 4234.95 | 4151.00 | 74717 | 0.36% |
| 21 Dec 2023 | 4197.00 | 4130.00 | 4220.00 | 4120.00 | 70907 | 0.24% |
| 20 Dec 2023 | 4187.10 | 4383.70 | 4397.55 | 4167.10 | 190164 | -4.27% |
| 19 Dec 2023 | 4373.70 | 4370.00 | 4387.95 | 4339.40 | 56375 | -0.04% |
| 18 Dec 2023 | 4375.30 | 4379.85 | 4397.40 | 4327.40 | 179741 | 0.33% |
| 15 Dec 2023 | 4360.75 | 4207.70 | 4374.95 | 4178.25 | 399090 | 4.67% |
| 14 Dec 2023 | 4166.00 | 4114.80 | 4219.90 | 4110.00 | 160580 | 2.36% |
| 13 Dec 2023 | 4069.95 | 4078.50 | 4135.00 | 4044.35 | 162177 | -0.95% |
| 12 Dec 2023 | 4108.80 | 4199.15 | 4265.95 | 4096.20 | 143663 | -2.47% |
| 11 Dec 2023 | 4212.95 | 4115.00 | 4242.45 | 4115.00 | 136966 | 1.98% |
| 08 Dec 2023 | 4131.35 | 4140.00 | 4180.00 | 4110.00 | 102079 | -0.07% |
| 07 Dec 2023 | 4134.15 | 4125.00 | 4162.00 | 4083.05 | 103999 | 0.56% |
| 06 Dec 2023 | 4111.25 | 4070.00 | 4152.45 | 4038.80 | 192204 | 1.98% |
| 05 Dec 2023 | 4031.30 | 4071.90 | 4071.90 | 3968.00 | 153560 | -0.51% |
| 04 Dec 2023 | 4052.00 | 4075.00 | 4075.00 | 4025.05 | 83675 | 0.22% |
| 01 Dec 2023 | 4043.30 | 4031.00 | 4080.00 | 4004.00 | 47294 | 0.81% |
| 30 Nov 2023 | 4011.00 | 4039.00 | 4133.00 | 3989.00 | 797448 | -0.29% |
| 29 Nov 2023 | 4022.75 | 4026.55 | 4043.80 | 3991.05 | 79365 | -0.08% |
| 28 Nov 2023 | 4025.90 | 4049.90 | 4049.90 | 3957.75 | 139291 | -0.13% |
| 24 Nov 2023 | 4031.15 | 4100.00 | 4120.00 | 4019.50 | 38581 | -1.56% |
| 23 Nov 2023 | 4095.05 | 4100.00 | 4134.40 | 4063.30 | 31868 | 0.30% |
| 22 Nov 2023 | 4082.85 | 4140.00 | 4185.00 | 4046.35 | 72957 | -1.71% |
| 21 Nov 2023 | 4153.70 | 4240.00 | 4252.75 | 4144.50 | 63142 | -0.98% |
| 20 Nov 2023 | 4195.00 | 4180.05 | 4244.75 | 4175.00 | 52712 | 0.36% |
| 17 Nov 2023 | 4180.00 | 4149.90 | 4253.85 | 4140.00 | 110286 | 0.97% |
| 16 Nov 2023 | 4139.70 | 4052.40 | 4150.20 | 4015.20 | 81374 | 2.18% |
| 15 Nov 2023 | 4051.45 | 4024.95 | 4065.00 | 4012.00 | 55792 | 1.33% |
| 13 Nov 2023 | 3998.25 | 4034.95 | 4043.90 | 3987.05 | 17715 | -0.85% |
| 12 Nov 2023 | 4032.40 | 4019.00 | 4075.05 | 4018.00 | 5858 | 0.33% |
| 10 Nov 2023 | 4019.15 | 4032.05 | 4074.00 | 4005.05 | 32003 | -1.02% |
| 09 Nov 2023 | 4060.55 | 4100.00 | 4110.00 | 4046.80 | 44854 | -0.48% |
| 08 Nov 2023 | 4080.25 | 3986.00 | 4089.40 | 3930.00 | 50869 | 3.01% |
| 07 Nov 2023 | 3960.95 | 3999.00 | 4000.00 | 3932.05 | 131536 | -0.52% |
| 06 Nov 2023 | 3981.60 | 3967.95 | 4000.30 | 3945.00 | 28210 | 1.21% |
| 03 Nov 2023 | 3933.90 | 3920.20 | 3987.35 | 3920.20 | 21661 | 0.63% |
| 02 Nov 2023 | 3909.20 | 3937.10 | 3944.90 | 3890.00 | 67360 | -0.17% |
| 01 Nov 2023 | 3916.05 | 3879.95 | 3949.10 | 3871.25 | 55212 | 0.99% |
| 31 Oct 2023 | 3877.65 | 3904.00 | 3920.55 | 3869.25 | 26556 | -0.20% |
| 30 Oct 2023 | 3885.30 | 3949.00 | 3968.85 | 3877.60 | 39290 | -1.20% |
| 27 Oct 2023 | 3932.55 | 3955.00 | 3955.00 | 3897.25 | 70373 | 0.77% |
| 26 Oct 2023 | 3902.60 | 3950.00 | 3950.00 | 3868.80 | 46324 | -1.44% |
| 25 Oct 2023 | 3959.55 | 3938.00 | 3985.00 | 3913.05 | 59838 | 0.65% |
| 23 Oct 2023 | 3933.90 | 3925.00 | 3980.00 | 3901.20 | 110883 | 0.18% |
| 20 Oct 2023 | 3926.80 | 4012.30 | 4029.90 | 3897.00 | 62782 | -2.11% |
| 19 Oct 2023 | 4011.45 | 4071.00 | 4071.00 | 3969.25 | 145790 | -2.92% |
| 18 Oct 2023 | 4132.10 | 4190.00 | 4204.90 | 4105.95 | 69555 | -0.92% |
| 17 Oct 2023 | 4170.50 | 4144.00 | 4185.00 | 4119.70 | 57563 | 1.56% |
| 16 Oct 2023 | 4106.50 | 4115.00 | 4147.45 | 4089.25 | 44509 | 0.15% |
| 13 Oct 2023 | 4100.15 | 4077.25 | 4138.00 | 4073.25 | 34317 | 0.02% |
| 12 Oct 2023 | 4099.20 | 4162.00 | 4250.00 | 4080.05 | 65810 | -1.51% |
| 11 Oct 2023 | 4161.90 | 4180.00 | 4263.60 | 4141.25 | 72167 | 0.01% |
| 10 Oct 2023 | 4161.60 | 4099.90 | 4185.00 | 4063.25 | 38847 | 1.67% |
| 09 Oct 2023 | 4093.25 | 4094.00 | 4171.75 | 4069.25 | 73679 | -0.22% |
| 06 Oct 2023 | 4102.20 | 4045.00 | 4108.75 | 4020.10 | 35954 | 2.11% |
| 05 Oct 2023 | 4017.40 | 4062.00 | 4084.95 | 4001.00 | 55061 | -0.60% |
| 04 Oct 2023 | 4041.85 | 4085.00 | 4108.70 | 4003.25 | 63830 | -1.11% |
| 03 Oct 2023 | 4087.15 | 4120.00 | 4158.00 | 4064.75 | 151067 | -0.58% |
| 29 Sep 2023 | 4110.85 | 4061.25 | 4145.00 | 4059.25 | 30688 | 1.07% |
| 28 Sep 2023 | 4067.30 | 4189.90 | 4198.90 | 4059.25 | 53648 | -2.38% |
| 27 Sep 2023 | 4166.50 | 4142.00 | 4182.00 | 4128.20 | 50810 | 0.82% |
| 26 Sep 2023 | 4132.45 | 4132.05 | 4218.85 | 4125.25 | 40156 | -0.02% |
| 25 Sep 2023 | 4133.25 | 4195.35 | 4217.40 | 4117.25 | 83454 | -1.48% |
| 22 Sep 2023 | 4195.30 | 4254.40 | 4281.85 | 4187.25 | 32518 | -1.39% |
| 21 Sep 2023 | 4254.40 | 4200.00 | 4284.15 | 4195.25 | 61231 | 0.79% |
| 20 Sep 2023 | 4220.85 | 4253.00 | 4253.00 | 4179.25 | 43088 | -0.78% |
| 18 Sep 2023 | 4253.85 | 4319.85 | 4332.60 | 4241.70 | 51861 | -1.05% |
| 15 Sep 2023 | 4298.95 | 4270.00 | 4398.30 | 4270.00 | 132363 | 0.61% |
| 14 Sep 2023 | 4272.70 | 4231.70 | 4298.00 | 4220.00 | 42072 | 1.50% |
| 13 Sep 2023 | 4209.50 | 4198.95 | 4234.60 | 4097.25 | 170029 | -1.84% |
| 12 Sep 2023 | 4288.35 | 4425.00 | 4425.00 | 4227.25 | 98548 | -2.46% |
| 11 Sep 2023 | 4396.55 | 4369.80 | 4528.45 | 4347.85 | 221371 | 1.12% |
| 08 Sep 2023 | 4347.75 | 4290.00 | 4363.55 | 4254.50 | 98861 | 1.81% |
| 07 Sep 2023 | 4270.45 | 4209.90 | 4286.90 | 4176.80 | 113060 | 1.51% |
| 06 Sep 2023 | 4206.90 | 4210.00 | 4233.95 | 4190.05 | 41809 | 0.06% |
| 05 Sep 2023 | 4204.25 | 4138.00 | 4235.00 | 4120.15 | 94411 | 1.55% |
| 04 Sep 2023 | 4140.10 | 4164.00 | 4172.20 | 4097.05 | 59674 | 0.09% |
| 01 Sep 2023 | 4136.25 | 4110.00 | 4166.80 | 4091.00 | 68916 | 0.66% |
| 31 Aug 2023 | 4109.30 | 4060.00 | 4136.70 | 4039.40 | 101611 | 1.73% |
| 30 Aug 2023 | 4039.30 | 4024.95 | 4059.60 | 4002.20 | 33692 | 0.87% |
| 29 Aug 2023 | 4004.50 | 4001.55 | 4029.95 | 3991.25 | 35715 | 0.07% |
| 28 Aug 2023 | 4001.60 | 3997.80 | 4014.00 | 3923.25 | 62216 | 0.95% |
| 25 Aug 2023 | 3964.10 | 4001.00 | 4025.00 | 3955.95 | 40961 | -1.25% |
| 24 Aug 2023 | 4014.30 | 3970.00 | 4040.90 | 3951.25 | 58226 | 1.43% |
| 23 Aug 2023 | 3957.65 | 3958.00 | 3983.90 | 3947.25 | 17865 | 0.05% |
| 22 Aug 2023 | 3955.65 | 4020.00 | 4024.00 | 3947.25 | 40271 | -1.06% |
| 21 Aug 2023 | 3998.00 | 4000.00 | 4044.00 | 3980.10 | 39955 | 0.02% |
| 18 Aug 2023 | 3997.05 | 4059.90 | 4078.70 | 3967.25 | 56735 | -1.42% |
| 17 Aug 2023 | 4054.65 | 4109.80 | 4110.00 | 4017.65 | 44321 | -1.08% |
| 16 Aug 2023 | 4099.05 | 3995.00 | 4144.80 | 3983.15 | 334662 | 2.85% |
| 14 Aug 2023 | 3985.60 | 3931.00 | 3994.00 | 3909.90 | 29656 | 0.69% |
| 11 Aug 2023 | 3958.40 | 3971.05 | 3994.00 | 3941.00 | 53114 | -0.32% |
| 10 Aug 2023 | 3971.05 | 3989.95 | 3989.95 | 3936.25 | 32249 | -0.22% |
| 09 Aug 2023 | 3979.95 | 3964.85 | 3988.00 | 3924.55 | 38219 | 0.74% |
| 08 Aug 2023 | 3950.80 | 3964.00 | 3978.75 | 3925.10 | 37790 | -0.05% |
| 07 Aug 2023 | 3952.60 | 3870.00 | 3964.00 | 3860.10 | 65975 | 1.78% |
| 04 Aug 2023 | 3883.30 | 3821.90 | 3956.30 | 3821.85 | 80029 | 1.74% |
| 03 Aug 2023 | 3816.75 | 3840.10 | 3865.00 | 3795.30 | 32590 | -0.92% |
| 02 Aug 2023 | 3852.05 | 3862.25 | 3916.05 | 3813.10 | 89352 | -0.46% |
| 01 Aug 2023 | 3870.00 | 3905.95 | 3905.95 | 3854.05 | 28963 | -0.41% |
| 31 Jul 2023 | 3886.00 | 3825.00 | 3898.90 | 3825.00 | 76102 | 1.76% |
| 28 Jul 2023 | 3818.85 | 3817.95 | 3870.80 | 3790.05 | 34614 | 0.77% |
| 27 Jul 2023 | 3789.50 | 3790.00 | 3833.30 | 3779.25 | 55924 | -0.22% |
| 26 Jul 2023 | 3797.95 | 3887.90 | 3887.90 | 3780.00 | 49789 | -1.20% |
| 25 Jul 2023 | 3844.20 | 3840.05 | 3882.20 | 3821.15 | 40059 | -0.17% |
| 24 Jul 2023 | 3850.85 | 3830.00 | 3888.00 | 3795.00 | 59290 | -0.15% |
| 21 Jul 2023 | 3856.55 | 3900.00 | 3922.15 | 3827.00 | 32657 | -1.83% |
| 20 Jul 2023 | 3928.30 | 3957.10 | 3957.10 | 3912.00 | 20815 | -0.73% |
| 19 Jul 2023 | 3957.10 | 3935.00 | 3975.00 | 3898.00 | 66658 | 1.03% |
| 18 Jul 2023 | 3916.70 | 3951.10 | 3971.90 | 3886.25 | 46590 | -0.87% |
| 17 Jul 2023 | 3951.10 | 4042.00 | 4048.20 | 3940.00 | 80778 | -1.75% |
| 14 Jul 2023 | 4021.50 | 3860.00 | 4029.95 | 3848.80 | 256422 | 4.62% |
| 13 Jul 2023 | 3843.90 | 3814.95 | 3911.00 | 3800.30 | 75040 | 0.91% |
| 12 Jul 2023 | 3809.25 | 3849.95 | 3849.95 | 3771.00 | 41533 | -0.65% |
| 11 Jul 2023 | 3834.10 | 3754.00 | 3849.80 | 3754.00 | 56127 | 2.16% |
| 10 Jul 2023 | 3753.10 | 3835.00 | 3835.00 | 3737.25 | 29984 | -1.40% |
| 07 Jul 2023 | 3806.40 | 3834.00 | 3912.00 | 3795.00 | 49379 | -1.60% |
| 06 Jul 2023 | 3868.30 | 3862.90 | 3896.00 | 3835.00 | 73895 | 0.14% |
| 05 Jul 2023 | 3862.90 | 3842.70 | 3889.65 | 3814.60 | 43576 | 0.78% |
| 04 Jul 2023 | 3832.95 | 3829.90 | 3845.55 | 3774.70 | 45135 | 0.41% |
| 03 Jul 2023 | 3817.15 | 3887.90 | 3887.90 | 3799.00 | 35091 | -1.08% |
| 30 Jun 2023 | 3858.65 | 3850.00 | 3896.85 | 3825.05 | 46432 | 0.61% |
| 28 Jun 2023 | 3835.25 | 3819.65 | 3850.00 | 3782.30 | 77611 | 0.80% |
| 27 Jun 2023 | 3805.00 | 3829.95 | 3844.60 | 3795.40 | 54750 | -0.58% |
| 26 Jun 2023 | 3827.35 | 3809.95 | 3853.25 | 3788.65 | 50325 | 0.37% |
| 23 Jun 2023 | 3813.25 | 3860.00 | 3860.00 | 3746.10 | 80101 | -1.05% |
| 22 Jun 2023 | 3853.85 | 3910.95 | 3910.95 | 3842.90 | 47769 | -1.39% |
| 21 Jun 2023 | 3908.10 | 3931.00 | 3944.00 | 3885.05 | 59057 | -0.09% |
| 20 Jun 2023 | 3911.65 | 3869.75 | 3942.00 | 3861.10 | 92030 | 1.22% |
| 19 Jun 2023 | 3864.35 | 3875.05 | 3899.00 | 3825.40 | 101423 | -0.14% |
| 16 Jun 2023 | 3869.90 | 3910.00 | 3972.95 | 3842.20 | 264914 | 0.47% |
| 15 Jun 2023 | 3851.90 | 3900.00 | 3926.90 | 3838.25 | 117884 | -0.84% |
| 14 Jun 2023 | 3884.45 | 3797.50 | 3900.00 | 3770.60 | 334785 | 2.29% |
| 13 Jun 2023 | 3797.50 | 3626.20 | 3840.00 | 3613.30 | 411994 | 5.61% |
| 12 Jun 2023 | 3595.80 | 3530.05 | 3603.75 | 3523.25 | 45035 | 1.55% |
| 09 Jun 2023 | 3540.95 | 3519.25 | 3572.90 | 3519.25 | 43799 | -0.01% |
| 08 Jun 2023 | 3541.20 | 3575.10 | 3589.95 | 3535.00 | 47318 | -1.44% |
| 07 Jun 2023 | 3592.85 | 3579.90 | 3613.95 | 3563.30 | 38921 | 1.17% |
| 06 Jun 2023 | 3551.45 | 3628.00 | 3640.00 | 3546.20 | 54025 | -2.15% |
| 05 Jun 2023 | 3629.30 | 3649.70 | 3655.00 | 3601.40 | 58938 | 0.44% |
| 02 Jun 2023 | 3613.55 | 3611.55 | 3657.00 | 3602.20 | 26268 | -0.08% |
| 01 Jun 2023 | 3616.55 | 3650.00 | 3656.00 | 3610.00 | 28380 | -0.47% |
| 31 May 2023 | 3633.60 | 3589.10 | 3642.00 | 3573.25 | 73757 | 1.24% |
| 30 May 2023 | 3589.10 | 3571.00 | 3597.00 | 3562.05 | 24968 | 0.40% |
| 29 May 2023 | 3574.65 | 3604.95 | 3615.00 | 3564.00 | 30589 | -0.62% |
| 26 May 2023 | 3596.80 | 3550.15 | 3622.95 | 3550.15 | 108661 | 0.87% |
| 25 May 2023 | 3565.70 | 3565.05 | 3581.00 | 3533.50 | 54613 | -0.21% |
| 24 May 2023 | 3573.10 | 3545.00 | 3600.00 | 3543.10 | 58951 | 0.23% |
| 23 May 2023 | 3564.75 | 3582.00 | 3614.85 | 3541.00 | 108752 | -0.30% |
| 22 May 2023 | 3575.55 | 3562.00 | 3579.55 | 3525.00 | 45194 | 0.72% |
| 19 May 2023 | 3550.10 | 3536.40 | 3567.00 | 3519.00 | 78456 | 1.19% |
| 18 May 2023 | 3508.35 | 3565.20 | 3580.95 | 3501.00 | 48639 | -1.47% |
| 17 May 2023 | 3560.85 | 3554.20 | 3565.00 | 3500.00 | 66501 | 0.32% |
| 16 May 2023 | 3549.65 | 3534.00 | 3564.95 | 3520.00 | 68414 | 0.38% |
| 15 May 2023 | 3536.10 | 3550.25 | 3561.00 | 3510.00 | 98438 | -0.43% |
| 12 May 2023 | 3551.45 | 3535.05 | 3558.05 | 3517.60 | 61128 | 0.05% |
| 11 May 2023 | 3549.85 | 3510.95 | 3566.00 | 3500.10 | 130052 | 1.64% |
| 10 May 2023 | 3492.60 | 3453.95 | 3500.00 | 3419.25 | 146223 | 1.61% |
| 09 May 2023 | 3437.25 | 3432.35 | 3512.90 | 3417.25 | 357783 | -7.29% |
| 08 May 2023 | 3707.60 | 3687.95 | 3722.50 | 3673.30 | 175952 | 1.14% |
| 05 May 2023 | 3665.90 | 3708.00 | 3708.40 | 3649.25 | 96134 | -0.73% |
| 04 May 2023 | 3692.90 | 3650.00 | 3707.50 | 3639.25 | 143850 | 1.26% |
| 03 May 2023 | 3646.80 | 3635.00 | 3664.30 | 3615.25 | 132572 | 0.38% |
| 02 May 2023 | 3633.15 | 3624.75 | 3638.95 | 3591.00 | 208187 | 2.00% |
| 28 Apr 2023 | 3561.85 | 3530.90 | 3590.95 | 3525.00 | 180372 | 1.76% |
| 27 Apr 2023 | 3500.35 | 3500.00 | 3529.80 | 3446.25 | 184059 | 0.95% |
| 26 Apr 2023 | 3467.25 | 3419.10 | 3475.00 | 3401.00 | 96144 | 1.41% |
| 25 Apr 2023 | 3419.05 | 3430.00 | 3436.00 | 3394.00 | 98058 | 0.05% |
| 24 Apr 2023 | 3417.35 | 3311.20 | 3426.10 | 3304.00 | 138882 | 3.27% |
| 21 Apr 2023 | 3309.20 | 3288.05 | 3349.60 | 3280.20 | 76393 | 0.39% |
| 20 Apr 2023 | 3296.40 | 3289.00 | 3315.00 | 3265.25 | 45575 | 0.20% |
| 19 Apr 2023 | 3289.85 | 3272.05 | 3319.00 | 3272.05 | 61477 | -0.29% |
| 18 Apr 2023 | 3299.30 | 3272.55 | 3309.95 | 3257.25 | 41355 | 0.55% |
| 17 Apr 2023 | 3281.15 | 3274.85 | 3330.00 | 3227.85 | 95981 | -0.62% |
| 13 Apr 2023 | 3301.75 | 3287.25 | 3317.00 | 3285.25 | 44906 | -0.32% |
| 12 Apr 2023 | 3312.50 | 3284.15 | 3324.60 | 3269.25 | 32989 | 0.86% |
| 11 Apr 2023 | 3284.15 | 3303.85 | 3303.85 | 3259.25 | 48645 | -0.60% |
| 10 Apr 2023 | 3303.85 | 3269.95 | 3309.65 | 3247.25 | 30292 | 1.51% |
| 06 Apr 2023 | 3254.55 | 3255.25 | 3270.00 | 3225.05 | 41000 | -0.35% |
| 05 Apr 2023 | 3265.95 | 3261.30 | 3276.20 | 3251.25 | 56625 | -0.27% |
| 03 Apr 2023 | 3274.95 | 3329.95 | 3329.95 | 3265.55 | 72954 | 0.34% |
| 31 Mar 2023 | 3263.75 | 3250.00 | 3323.80 | 3238.10 | 102810 | 0.95% |
| 29 Mar 2023 | 3232.90 | 3215.95 | 3239.90 | 3203.25 | 36645 | 0.63% |
| 28 Mar 2023 | 3212.60 | 3230.00 | 3230.00 | 3200.25 | 41047 | -0.20% |
| 27 Mar 2023 | 3219.10 | 3200.00 | 3230.00 | 3199.25 | 52315 | 0.56% |
| 24 Mar 2023 | 3201.15 | 3184.90 | 3221.80 | 3184.85 | 84758 | 0.51% |
| 23 Mar 2023 | 3184.90 | 3190.05 | 3207.20 | 3183.25 | 25051 | -0.83% |
| 22 Mar 2023 | 3211.70 | 3197.80 | 3226.50 | 3186.00 | 32319 | 0.94% |
| 21 Mar 2023 | 3181.90 | 3228.50 | 3228.50 | 3176.25 | 69046 | -1.45% |
| 20 Mar 2023 | 3228.65 | 3235.00 | 3258.00 | 3188.25 | 59504 | -0.28% |
| 17 Mar 2023 | 3237.80 | 3212.00 | 3266.60 | 3199.95 | 119929 | 1.01% |
| 16 Mar 2023 | 3205.40 | 3205.00 | 3241.30 | 3194.20 | 54494 | 0.16% |
| 15 Mar 2023 | 3200.15 | 3169.95 | 3206.00 | 3156.35 | 50536 | 1.14% |
| 14 Mar 2023 | 3164.20 | 3161.10 | 3229.00 | 3150.20 | 60663 | -0.59% |
| 13 Mar 2023 | 3182.95 | 3247.50 | 3274.00 | 3170.35 | 51761 | -1.83% |
| 10 Mar 2023 | 3242.20 | 3219.95 | 3248.00 | 3182.75 | 58113 | 0.47% |
| 09 Mar 2023 | 3227.10 | 3248.70 | 3259.00 | 3215.10 | 47498 | -0.28% |
| 08 Mar 2023 | 3236.20 | 3215.05 | 3258.70 | 3215.05 | 72077 | -0.01% |
| 06 Mar 2023 | 3236.50 | 3179.00 | 3249.90 | 3160.15 | 98909 | 2.64% |
| 03 Mar 2023 | 3153.20 | 3155.55 | 3184.50 | 3143.95 | 95563 | 0.18% |
| 02 Mar 2023 | 3147.45 | 3159.05 | 3159.95 | 3124.00 | 36718 | -0.48% |
| 01 Mar 2023 | 3162.75 | 3169.10 | 3188.00 | 3142.20 | 26858 | -0.20% |
| 28 Feb 2023 | 3169.10 | 3168.25 | 3189.90 | 3147.05 | 67186 | 0.31% |
| 27 Feb 2023 | 3159.45 | 3130.00 | 3175.00 | 3130.00 | 109019 | 0.37% |
| 24 Feb 2023 | 3147.90 | 3153.90 | 3175.25 | 3139.10 | 34721 | -0.17% |
| 23 Feb 2023 | 3153.25 | 3170.80 | 3182.15 | 3145.85 | 56707 | -0.37% |
| 22 Feb 2023 | 3164.85 | 3165.15 | 3202.00 | 3142.30 | 121696 | -1.12% |
| 21 Feb 2023 | 3200.60 | 3249.95 | 3264.20 | 3195.00 | 44319 | -1.19% |
| 20 Feb 2023 | 3239.15 | 3243.85 | 3281.05 | 3225.05 | 163396 | 0.23% |
| 17 Feb 2023 | 3231.65 | 3220.00 | 3238.00 | 3187.55 | 78707 | 0.32% |
| 16 Feb 2023 | 3221.50 | 3171.75 | 3234.95 | 3170.00 | 74927 | 1.78% |
| 15 Feb 2023 | 3165.05 | 3141.15 | 3174.65 | 3129.60 | 23904 | 0.65% |
| 14 Feb 2023 | 3144.70 | 3135.85 | 3168.00 | 3117.70 | 25373 | 0.69% |
| 13 Feb 2023 | 3123.05 | 3177.00 | 3177.00 | 3102.60 | 63299 | -1.69% |
| 10 Feb 2023 | 3176.60 | 3186.25 | 3212.00 | 3162.50 | 49742 | -0.45% |
| 09 Feb 2023 | 3190.90 | 3174.00 | 3209.60 | 3161.35 | 103972 | 0.67% |
| 08 Feb 2023 | 3169.60 | 3180.00 | 3193.30 | 3165.75 | 62686 | -0.06% |
| 07 Feb 2023 | 3171.40 | 3130.00 | 3179.00 | 3130.00 | 87963 | 1.51% |
| 06 Feb 2023 | 3124.30 | 3123.70 | 3144.70 | 3102.10 | 38093 | 0.02% |
| 03 Feb 2023 | 3123.70 | 3127.65 | 3169.00 | 3086.20 | 55908 | 0.37% |
| 02 Feb 2023 | 3112.05 | 3027.90 | 3130.00 | 3023.90 | 77350 | 2.85% |
| 01 Feb 2023 | 3025.70 | 3049.00 | 3086.50 | 3012.25 | 39909 | -0.70% |
| 31 Jan 2023 | 3046.90 | 3068.00 | 3068.00 | 3013.80 | 53244 | -0.25% |
| 30 Jan 2023 | 3054.65 | 3035.15 | 3079.95 | 3019.50 | 40027 | 0.10% |
| 27 Jan 2023 | 3051.55 | 3086.25 | 3124.80 | 3032.55 | 43453 | -1.04% |
| 25 Jan 2023 | 3083.50 | 3112.50 | 3117.45 | 3068.55 | 55872 | -1.17% |
| 24 Jan 2023 | 3119.85 | 3110.50 | 3194.00 | 3096.15 | 156333 | 0.83% |
| 23 Jan 2023 | 3094.25 | 3060.00 | 3104.85 | 3042.00 | 51064 | 1.70% |
| 20 Jan 2023 | 3042.65 | 3096.05 | 3110.00 | 3031.45 | 82127 | -1.71% |
| 19 Jan 2023 | 3095.45 | 3120.00 | 3148.40 | 3087.10 | 93054 | -0.62% |
| 18 Jan 2023 | 3114.65 | 3138.00 | 3149.85 | 3102.75 | 49938 | -0.51% |
| 17 Jan 2023 | 3130.50 | 3102.00 | 3134.90 | 3077.65 | 41330 | 1.17% |
| 16 Jan 2023 | 3094.30 | 3089.95 | 3150.00 | 3071.95 | 94826 | 0.35% |
| 13 Jan 2023 | 3083.60 | 3062.00 | 3110.00 | 3045.05 | 84766 | 0.95% |
| 12 Jan 2023 | 3054.45 | 3054.95 | 3059.95 | 3026.50 | 32402 | 0.19% |
| 11 Jan 2023 | 3048.60 | 3021.75 | 3062.80 | 3012.10 | 61076 | 0.95% |
| 10 Jan 2023 | 3019.90 | 3007.00 | 3026.85 | 2995.00 | 177423 | 0.44% |
| 09 Jan 2023 | 3006.80 | 3019.95 | 3035.15 | 2993.25 | 82557 | 0.35% |
| 06 Jan 2023 | 2996.30 | 2993.10 | 3014.05 | 2984.25 | 67998 | -0.35% |
| 05 Jan 2023 | 3006.85 | 3029.50 | 3029.50 | 2991.70 | 26234 | -0.25% |
| 04 Jan 2023 | 3014.40 | 3011.00 | 3027.60 | 2986.25 | 53699 | 0.50% |
| 03 Jan 2023 | 2999.55 | 3015.00 | 3035.55 | 2995.00 | 92085 | -0.81% |
| 02 Jan 2023 | 3024.00 | 3010.10 | 3031.25 | 3009.00 | 19052 | 0.02% |
| 30 Dec 2022 | 3023.35 | 3010.00 | 3039.00 | 3004.70 | 35457 | 0.95% |
| 29 Dec 2022 | 2994.80 | 2990.00 | 3003.00 | 2985.25 | 35704 | -0.27% |
| 28 Dec 2022 | 3002.95 | 3005.05 | 3012.70 | 2989.25 | 24164 | -0.45% |
| 27 Dec 2022 | 3016.45 | 3014.95 | 3025.00 | 2993.05 | 33573 | 0.42% |
| 26 Dec 2022 | 3003.70 | 2987.05 | 3008.00 | 2977.25 | 29909 | 0.56% |
| 23 Dec 2022 | 2986.85 | 2994.00 | 3027.95 | 2978.25 | 76114 | -0.69% |
| 22 Dec 2022 | 3007.60 | 3027.00 | 3038.70 | 2998.25 | 54368 | -0.56% |
| 21 Dec 2022 | 3024.40 | 3027.00 | 3053.30 | 3017.25 | 90372 | 0.11% |
| 20 Dec 2022 | 3020.95 | 2999.00 | 3035.95 | 2988.25 | 46391 | 0.71% |
| 19 Dec 2022 | 2999.70 | 3038.95 | 3038.95 | 2990.25 | 62592 | -0.63% |
| 16 Dec 2022 | 3018.85 | 3030.00 | 3050.00 | 3015.00 | 64718 | -0.77% |
| 15 Dec 2022 | 3042.30 | 3101.90 | 3101.90 | 3035.25 | 45147 | -1.68% |
| 14 Dec 2022 | 3094.25 | 3103.90 | 3124.95 | 3075.00 | 42703 | -0.01% |
| 13 Dec 2022 | 3094.50 | 3061.95 | 3103.10 | 3040.00 | 48387 | 1.89% |
| 12 Dec 2022 | 3037.15 | 3050.00 | 3058.85 | 3024.25 | 38694 | -0.32% |
| 09 Dec 2022 | 3046.95 | 3114.70 | 3118.05 | 3027.00 | 101440 | -1.65% |
| 08 Dec 2022 | 3098.00 | 3122.05 | 3122.05 | 3093.00 | 29490 | -0.35% |
| 07 Dec 2022 | 3108.85 | 3135.00 | 3148.55 | 3095.25 | 64361 | -0.77% |
| 06 Dec 2022 | 3132.85 | 3165.05 | 3168.00 | 3120.25 | 89589 | -1.36% |
| 05 Dec 2022 | 3176.00 | 3237.55 | 3240.00 | 3160.00 | 113358 | -1.33% |
| 02 Dec 2022 | 3218.80 | 3128.95 | 3295.00 | 3125.05 | 539699 | 3.10% |
| 01 Dec 2022 | 3122.00 | 3124.00 | 3150.00 | 3106.05 | 201602 | 0.46% |
| 30 Nov 2022 | 3107.85 | 3114.70 | 3138.00 | 3093.50 | 73155 | 0.42% |
| 29 Nov 2022 | 3094.70 | 3100.00 | 3130.00 | 3085.00 | 70957 | 0.05% |
| 28 Nov 2022 | 3093.10 | 3065.00 | 3139.00 | 3050.05 | 133579 | 1.43% |
| 25 Nov 2022 | 3049.35 | 3059.80 | 3065.55 | 3039.25 | 81318 | 0.12% |
| 24 Nov 2022 | 3045.75 | 3071.00 | 3071.00 | 3036.25 | 55421 | -0.33% |
| 23 Nov 2022 | 3055.70 | 3087.70 | 3100.00 | 3053.25 | 63300 | -0.95% |
| 22 Nov 2022 | 3084.90 | 3062.75 | 3093.00 | 3047.25 | 27919 | 0.67% |
| 21 Nov 2022 | 3064.35 | 3068.00 | 3081.70 | 3045.25 | 50953 | -0.35% |
| 18 Nov 2022 | 3075.10 | 3098.00 | 3098.00 | 3065.25 | 38611 | -0.38% |
| 17 Nov 2022 | 3086.85 | 3070.00 | 3092.85 | 3069.25 | 17143 | 0.16% |
| 16 Nov 2022 | 3081.90 | 3100.00 | 3121.65 | 3077.25 | 49164 | -0.60% |
| 15 Nov 2022 | 3100.60 | 3114.85 | 3118.25 | 3067.60 | 50639 | -0.05% |
| 14 Nov 2022 | 3102.00 | 3095.05 | 3116.85 | 3081.20 | 49664 | 0.73% |
| 11 Nov 2022 | 3079.65 | 3065.35 | 3100.65 | 3065.35 | 82452 | 1.42% |
| 10 Nov 2022 | 3036.50 | 3011.00 | 3049.90 | 3011.00 | 55235 | 0.29% |
| 09 Nov 2022 | 3027.65 | 3031.00 | 3044.90 | 3014.25 | 58542 | 0.17% |
| 07 Nov 2022 | 3022.55 | 3021.65 | 3029.00 | 2987.25 | 56218 | 0.51% |
| 04 Nov 2022 | 3007.10 | 2977.00 | 3024.00 | 2960.25 | 112898 | 1.07% |
| 03 Nov 2022 | 2975.35 | 2970.00 | 2993.60 | 2969.00 | 56876 | -0.16% |
| 02 Nov 2022 | 2980.20 | 2929.90 | 2999.00 | 2924.25 | 184041 | 2.01% |
| 01 Nov 2022 | 2921.35 | 2912.10 | 2925.00 | 2909.50 | 126806 | 0.29% |
| 31 Oct 2022 | 2912.85 | 2900.00 | 2923.95 | 2892.85 | 64732 | 0.69% |
| 28 Oct 2022 | 2892.90 | 2909.45 | 2923.95 | 2885.50 | 43795 | -0.41% |
| 27 Oct 2022 | 2904.85 | 2920.50 | 2921.45 | 2883.25 | 102897 | -0.35% |
| 25 Oct 2022 | 2915.00 | 2932.50 | 2932.50 | 2912.25 | 91366 | -0.70% |
| 24 Oct 2022 | 2935.60 | 2949.00 | 2950.00 | 2925.05 | 10019 | 0.64% |
| 21 Oct 2022 | 2916.80 | 2934.70 | 2934.70 | 2912.25 | 62441 | -0.11% |
| 20 Oct 2022 | 2920.05 | 2895.00 | 2936.90 | 2886.60 | 127944 | -1.20% |
| 19 Oct 2022 | 2955.50 | 2963.10 | 2977.30 | 2945.25 | 84685 | 0.21% |
| 18 Oct 2022 | 2949.20 | 2955.00 | 2978.75 | 2940.25 | 98240 | 0.30% |
| 17 Oct 2022 | 2940.25 | 2956.50 | 2956.50 | 2930.25 | 58493 | -0.24% |
| 14 Oct 2022 | 2947.30 | 2974.95 | 2985.00 | 2942.25 | 77922 | 0.59% |
| 13 Oct 2022 | 2929.95 | 2935.00 | 2935.00 | 2905.20 | 52621 | 0.43% |
| 12 Oct 2022 | 2917.45 | 2901.00 | 2947.00 | 2901.00 | 99300 | 0.29% |
| 11 Oct 2022 | 2909.15 | 2979.95 | 2982.70 | 2904.00 | 105554 | -1.89% |
| 10 Oct 2022 | 2965.10 | 2942.00 | 2983.95 | 2925.75 | 83613 | -0.10% |
| 07 Oct 2022 | 2968.00 | 3038.55 | 3044.80 | 2956.50 | 135898 | -2.32% |
| 06 Oct 2022 | 3038.55 | 3019.00 | 3055.00 | 2998.05 | 91589 | 1.45% |
| 04 Oct 2022 | 2995.20 | 2989.80 | 3019.90 | 2953.00 | 106794 | 2.51% |
| 03 Oct 2022 | 2921.75 | 2985.00 | 2996.95 | 2909.90 | 66371 | -2.04% |
| 30 Sep 2022 | 2982.50 | 2938.50 | 2990.00 | 2925.55 | 50552 | 1.11% |
| 29 Sep 2022 | 2949.90 | 2985.00 | 2985.00 | 2927.85 | 86801 | 0.00% |
| 28 Sep 2022 | 2949.90 | 2989.90 | 2993.00 | 2940.10 | 87997 | -1.57% |
| 27 Sep 2022 | 2997.10 | 2990.00 | 3020.00 | 2962.25 | 71022 | 1.41% |
| 26 Sep 2022 | 2955.45 | 2993.70 | 2993.70 | 2921.15 | 65619 | -1.28% |
| 23 Sep 2022 | 2993.70 | 3010.10 | 3046.00 | 2987.10 | 64776 | -0.54% |
| 22 Sep 2022 | 3010.10 | 3010.00 | 3030.00 | 2990.45 | 48473 | -0.10% |
| 21 Sep 2022 | 3013.00 | 3025.40 | 3040.50 | 3000.05 | 62697 | -0.19% |
| 20 Sep 2022 | 3018.70 | 3028.00 | 3049.00 | 3010.00 | 88726 | 0.65% |
| 19 Sep 2022 | 2999.35 | 3047.90 | 3057.95 | 2992.30 | 104666 | -1.22% |
| 16 Sep 2022 | 3036.50 | 3115.00 | 3115.05 | 3025.00 | 164868 | -2.35% |
| 15 Sep 2022 | 3109.70 | 3156.70 | 3156.70 | 3096.70 | 60425 | -0.97% |
| 14 Sep 2022 | 3140.20 | 3160.00 | 3175.00 | 3125.00 | 92285 | -2.02% |
| 13 Sep 2022 | 3204.95 | 3238.70 | 3238.70 | 3192.70 | 51166 | -0.11% |
| 12 Sep 2022 | 3208.50 | 3190.00 | 3220.00 | 3180.00 | 84569 | 1.15% |
| 09 Sep 2022 | 3171.95 | 3168.00 | 3190.00 | 3108.85 | 103349 | 1.02% |
| 08 Sep 2022 | 3140.00 | 3092.00 | 3168.00 | 3092.00 | 100885 | 2.13% |
| 07 Sep 2022 | 3074.65 | 3090.00 | 3101.80 | 3064.25 | 160666 | -0.55% |
| 06 Sep 2022 | 3091.80 | 3144.00 | 3144.05 | 3077.15 | 102043 | -1.02% |
| 05 Sep 2022 | 3123.55 | 3148.00 | 3174.00 | 3115.00 | 61418 | -0.77% |
| 02 Sep 2022 | 3147.70 | 3136.10 | 3160.00 | 3116.40 | 42039 | 1.41% |
| 01 Sep 2022 | 3104.05 | 3169.00 | 3178.65 | 3097.20 | 111906 | -2.08% |
| 30 Aug 2022 | 3169.85 | 3167.60 | 3184.30 | 3158.50 | 109110 | 0.50% |
| 29 Aug 2022 | 3154.15 | 3189.05 | 3209.90 | 3140.00 | 170257 | -2.33% |
| 26 Aug 2022 | 3229.25 | 3226.90 | 3259.00 | 3218.00 | 53770 | 0.23% |
| 25 Aug 2022 | 3221.80 | 3259.80 | 3262.00 | 3216.00 | 40800 | -0.64% |
| 24 Aug 2022 | 3242.70 | 3250.00 | 3266.30 | 3201.00 | 28565 | -0.20% |
| 23 Aug 2022 | 3249.15 | 3266.00 | 3287.25 | 3246.00 | 57951 | -1.19% |
| 22 Aug 2022 | 3288.30 | 3334.90 | 3334.90 | 3272.00 | 53666 | -1.49% |
| 19 Aug 2022 | 3338.10 | 3351.00 | 3375.00 | 3325.10 | 52683 | -0.29% |
| 18 Aug 2022 | 3347.70 | 3375.00 | 3379.90 | 3326.05 | 62023 | -0.70% |
| 17 Aug 2022 | 3371.30 | 3359.30 | 3389.00 | 3333.85 | 55222 | 0.88% |
| 16 Aug 2022 | 3341.85 | 3399.90 | 3399.90 | 3334.95 | 51581 | -1.06% |
| 12 Aug 2022 | 3377.70 | 3412.00 | 3412.00 | 3356.00 | 48279 | -0.90% |
| 11 Aug 2022 | 3408.30 | 3358.20 | 3419.45 | 3345.00 | 99926 | 2.12% |
| 10 Aug 2022 | 3337.60 | 3378.95 | 3387.75 | 3325.20 | 39199 | -1.03% |
| 08 Aug 2022 | 3372.45 | 3374.90 | 3400.00 | 3342.15 | 68196 | 0.20% |
| 05 Aug 2022 | 3365.85 | 3310.00 | 3424.95 | 3295.00 | 194240 | 1.39% |
| 04 Aug 2022 | 3319.75 | 3328.00 | 3363.00 | 3232.05 | 125559 | -0.18% |
| 03 Aug 2022 | 3325.60 | 3296.40 | 3342.85 | 3255.10 | 210211 | 0.89% |
| 02 Aug 2022 | 3296.40 | 3160.00 | 3349.40 | 3150.70 | 451603 | 4.29% |
| 01 Aug 2022 | 3160.75 | 3170.00 | 3190.00 | 3136.70 | 90086 | 0.53% |
| 29 Jul 2022 | 3144.05 | 3123.00 | 3195.00 | 3118.75 | 83924 | 1.34% |
| 28 Jul 2022 | 3102.60 | 3077.05 | 3108.65 | 3066.05 | 139828 | 1.71% |
| 27 Jul 2022 | 3050.45 | 3099.00 | 3100.00 | 3034.20 | 145075 | -1.34% |
| 26 Jul 2022 | 3091.75 | 3225.00 | 3243.45 | 3080.00 | 83574 | -4.23% |
| 25 Jul 2022 | 3228.45 | 3234.35 | 3253.35 | 3213.10 | 60053 | -0.15% |
| 22 Jul 2022 | 3233.40 | 3214.90 | 3244.60 | 3187.70 | 94180 | 1.10% |
| 21 Jul 2022 | 3198.10 | 3275.00 | 3277.75 | 3171.60 | 133142 | -1.86% |
| 20 Jul 2022 | 3258.80 | 3275.00 | 3276.00 | 3233.70 | 117834 | 0.70% |
| 19 Jul 2022 | 3236.00 | 3215.00 | 3268.20 | 3200.00 | 88982 | 0.93% |
| 18 Jul 2022 | 3206.25 | 3138.65 | 3213.45 | 3130.10 | 69415 | 2.80% |
| 15 Jul 2022 | 3119.05 | 3171.40 | 3196.60 | 3109.05 | 41657 | -1.65% |
| 14 Jul 2022 | 3171.40 | 3208.65 | 3214.00 | 3150.00 | 42210 | -0.92% |
| 13 Jul 2022 | 3200.75 | 3160.00 | 3216.95 | 3146.05 | 47687 | 1.26% |
| 12 Jul 2022 | 3160.80 | 3199.80 | 3249.00 | 3153.35 | 70484 | -1.60% |
| 11 Jul 2022 | 3212.25 | 3182.05 | 3248.70 | 3164.05 | 53375 | 0.26% |
| 08 Jul 2022 | 3204.05 | 3135.05 | 3220.00 | 3135.05 | 84113 | 2.21% |
| 07 Jul 2022 | 3134.75 | 3110.00 | 3178.00 | 3100.40 | 50719 | 1.28% |
| 06 Jul 2022 | 3095.00 | 3052.00 | 3110.55 | 3042.80 | 46283 | 1.43% |
| 05 Jul 2022 | 3051.45 | 3062.90 | 3081.55 | 3039.60 | 58897 | 0.15% |
| 04 Jul 2022 | 3046.90 | 3075.00 | 3075.25 | 3021.55 | 28635 | -0.40% |
| 01 Jul 2022 | 3059.15 | 3090.25 | 3123.90 | 3044.25 | 61691 | -1.26% |
| 30 Jun 2022 | 3098.30 | 3135.00 | 3152.15 | 3083.00 | 61852 | -1.20% |
| 29 Jun 2022 | 3135.85 | 3110.00 | 3159.90 | 3108.00 | 77347 | 0.04% |
| 28 Jun 2022 | 3134.55 | 3139.00 | 3151.95 | 3111.05 | 111940 | -0.71% |
| 27 Jun 2022 | 3157.10 | 3160.00 | 3200.30 | 3147.25 | 88214 | 1.15% |
| 24 Jun 2022 | 3121.35 | 3140.00 | 3147.70 | 3098.75 | 73362 | 0.74% |
| 23 Jun 2022 | 3098.55 | 3042.65 | 3119.00 | 3041.15 | 47978 | 2.07% |
| 22 Jun 2022 | 3035.60 | 3075.00 | 3106.30 | 3028.35 | 62663 | -2.14% |
| 21 Jun 2022 | 3102.10 | 3011.00 | 3120.00 | 3005.15 | 56267 | 3.78% |
| 20 Jun 2022 | 2989.10 | 3033.00 | 3033.00 | 2957.40 | 61270 | -0.09% |
| 17 Jun 2022 | 2991.65 | 3024.95 | 3024.95 | 2950.00 | 77717 | -1.11% |
| 16 Jun 2022 | 3025.20 | 3119.95 | 3134.90 | 3020.00 | 62985 | -1.91% |
| 15 Jun 2022 | 3084.10 | 3089.90 | 3114.65 | 3075.00 | 57478 | 0.78% |
| 14 Jun 2022 | 3060.15 | 3082.50 | 3200.00 | 3048.35 | 76300 | -0.51% |
| 13 Jun 2022 | 3075.85 | 3110.00 | 3141.55 | 3065.50 | 68591 | -3.17% |
| 10 Jun 2022 | 3176.55 | 3190.25 | 3195.00 | 3131.00 | 84560 | -0.99% |
| 09 Jun 2022 | 3208.45 | 3235.90 | 3246.95 | 3194.55 | 61587 | -1.00% |
| 08 Jun 2022 | 3240.85 | 3309.75 | 3309.75 | 3225.00 | 52567 | -1.20% |
| 07 Jun 2022 | 3280.10 | 3270.00 | 3307.00 | 3232.25 | 45245 | -0.25% |
| 06 Jun 2022 | 3288.25 | 3297.00 | 3307.00 | 3222.00 | 44612 | 0.14% |
| 03 Jun 2022 | 3283.70 | 3359.95 | 3394.40 | 3267.75 | 59291 | -1.03% |
| 02 Jun 2022 | 3318.00 | 3299.75 | 3339.00 | 3273.90 | 42896 | 1.02% |
| 01 Jun 2022 | 3284.35 | 3307.45 | 3359.90 | 3270.05 | 98099 | -0.29% |
| 31 May 2022 | 3293.85 | 3305.00 | 3309.00 | 3265.95 | 105704 | 0.24% |
| 30 May 2022 | 3286.05 | 3185.50 | 3299.95 | 3185.50 | 43495 | 3.62% |
| 27 May 2022 | 3171.35 | 3150.00 | 3188.95 | 3113.00 | 45155 | 2.41% |
| 26 May 2022 | 3096.65 | 3118.95 | 3122.80 | 3017.60 | 57140 | 0.44% |
| 25 May 2022 | 3082.95 | 3151.00 | 3179.95 | 3066.00 | 80312 | -2.91% |
| 24 May 2022 | 3175.35 | 3238.95 | 3238.95 | 3151.15 | 37132 | -1.50% |
| 23 May 2022 | 3223.85 | 3224.00 | 3275.00 | 3204.55 | 46212 | 0.20% |
| 20 May 2022 | 3217.45 | 3126.00 | 3229.65 | 3111.00 | 64394 | 4.09% |
| 19 May 2022 | 3091.10 | 3170.00 | 3177.50 | 3080.00 | 79353 | -4.11% |
| 18 May 2022 | 3223.50 | 3267.10 | 3336.10 | 3215.00 | 88759 | -1.33% |
| 17 May 2022 | 3267.00 | 3193.00 | 3280.00 | 3135.80 | 81976 | 3.65% |
| 16 May 2022 | 3151.95 | 3279.90 | 3279.90 | 3101.00 | 151483 | -2.44% |
| 13 May 2022 | 3230.70 | 3394.70 | 3395.00 | 3220.00 | 259290 | -7.70% |
| 12 May 2022 | 3500.10 | 3500.55 | 3545.55 | 3470.15 | 125825 | -0.99% |
| 11 May 2022 | 3534.95 | 3605.00 | 3605.00 | 3485.00 | 139456 | -1.02% |
| 10 May 2022 | 3571.30 | 3585.00 | 3623.95 | 3550.00 | 120733 | 0.21% |
| 09 May 2022 | 3563.95 | 3517.00 | 3649.00 | 3456.75 | 201931 | 1.33% |
| 06 May 2022 | 3517.10 | 3450.00 | 3544.90 | 3430.00 | 147407 | 0.80% |
| 05 May 2022 | 3489.20 | 3478.35 | 3528.00 | 3430.45 | 143921 | 1.69% |
| 04 May 2022 | 3431.25 | 3501.05 | 3543.85 | 3399.00 | 66527 | -2.06% |
| 02 May 2022 | 3503.55 | 3540.00 | 3557.05 | 3487.50 | 47471 | -1.62% |
| 29 Apr 2022 | 3561.25 | 3530.00 | 3584.85 | 3528.05 | 41186 | 0.98% |
| 28 Apr 2022 | 3526.75 | 3510.00 | 3547.20 | 3486.70 | 52029 | 0.65% |
| 27 Apr 2022 | 3504.00 | 3538.20 | 3560.00 | 3490.05 | 72240 | -1.18% |
| 26 Apr 2022 | 3546.00 | 3509.95 | 3559.40 | 3509.95 | 59907 | 1.80% |
| 25 Apr 2022 | 3483.45 | 3480.00 | 3501.35 | 3411.00 | 110774 | -0.06% |
| 22 Apr 2022 | 3485.65 | 3534.90 | 3544.90 | 3480.00 | 42995 | -1.34% |
| 21 Apr 2022 | 3532.95 | 3520.20 | 3555.95 | 3520.20 | 26777 | 0.41% |
| 20 Apr 2022 | 3518.50 | 3569.00 | 3584.10 | 3510.15 | 31572 | -1.31% |
| 19 Apr 2022 | 3565.35 | 3611.00 | 3649.80 | 3510.00 | 78505 | -0.61% |
| 18 Apr 2022 | 3587.15 | 3500.05 | 3615.55 | 3500.05 | 67614 | 0.53% |
| 13 Apr 2022 | 3568.15 | 3625.00 | 3632.20 | 3559.00 | 38516 | -0.98% |
| 12 Apr 2022 | 3603.50 | 3699.00 | 3702.00 | 3595.00 | 80560 | -2.40% |
| 11 Apr 2022 | 3692.10 | 3702.00 | 3717.05 | 3675.00 | 45065 | -0.22% |
| 08 Apr 2022 | 3700.20 | 3710.00 | 3733.85 | 3690.00 | 69148 | -0.25% |
| 07 Apr 2022 | 3709.60 | 3688.90 | 3750.00 | 3677.40 | 124440 | 0.67% |
| 06 Apr 2022 | 3685.05 | 3670.00 | 3709.00 | 3635.45 | 48463 | 0.23% |
| 05 Apr 2022 | 3676.55 | 3700.00 | 3720.00 | 3654.60 | 57256 | 0.21% |
| 04 Apr 2022 | 3668.85 | 3619.00 | 3704.60 | 3593.50 | 106382 | 2.27% |
| 01 Apr 2022 | 3587.55 | 3580.00 | 3663.95 | 3575.00 | 103160 | -0.01% |
| 31 Mar 2022 | 3587.75 | 3559.00 | 3602.10 | 3551.75 | 73869 | 1.01% |
| 30 Mar 2022 | 3551.75 | 3552.35 | 3562.50 | 3490.00 | 99049 | 1.99% |
| 29 Mar 2022 | 3482.35 | 3529.95 | 3543.95 | 3475.10 | 92908 | -0.54% |
| 28 Mar 2022 | 3501.35 | 3580.90 | 3598.90 | 3488.00 | 109741 | -2.22% |
| 25 Mar 2022 | 3580.90 | 3640.00 | 3647.20 | 3561.05 | 91414 | -1.30% |
| 24 Mar 2022 | 3628.10 | 3560.00 | 3637.00 | 3560.00 | 80582 | 1.92% |
| 23 Mar 2022 | 3559.60 | 3609.00 | 3662.35 | 3551.05 | 118421 | -1.05% |
| 22 Mar 2022 | 3597.30 | 3549.00 | 3610.20 | 3538.55 | 129177 | 1.47% |
| 21 Mar 2022 | 3545.30 | 3572.00 | 3595.00 | 3535.00 | 49645 | -0.23% |
| 17 Mar 2022 | 3553.55 | 3570.00 | 3572.30 | 3502.00 | 114134 | 0.57% |
| 16 Mar 2022 | 3533.30 | 3483.00 | 3544.45 | 3460.85 | 83723 | 2.22% |
| 15 Mar 2022 | 3456.40 | 3545.00 | 3547.00 | 3442.00 | 54540 | -1.91% |
| 14 Mar 2022 | 3523.70 | 3470.00 | 3539.00 | 3460.00 | 74228 | 1.59% |
| 11 Mar 2022 | 3468.55 | 3471.00 | 3512.00 | 3438.00 | 131900 | -0.06% |
| 10 Mar 2022 | 3470.80 | 3459.85 | 3511.00 | 3411.00 | 97853 | 1.45% |
| 09 Mar 2022 | 3421.05 | 3449.95 | 3469.00 | 3410.25 | 57674 | -0.19% |
| 08 Mar 2022 | 3427.50 | 3376.00 | 3447.95 | 3341.00 | 71432 | 2.26% |
| 07 Mar 2022 | 3351.90 | 3340.00 | 3382.95 | 3272.35 | 79976 | 0.17% |
| 04 Mar 2022 | 3346.10 | 3364.00 | 3403.75 | 3327.40 | 48268 | -1.02% |
| 03 Mar 2022 | 3380.55 | 3410.00 | 3437.05 | 3362.75 | 61376 | 0.31% |
| 02 Mar 2022 | 3370.05 | 3389.70 | 3424.00 | 3350.10 | 63625 | -0.58% |
| 28 Feb 2022 | 3389.55 | 3409.30 | 3427.90 | 3350.00 | 71307 | -0.58% |
| 25 Feb 2022 | 3409.30 | 3385.00 | 3492.90 | 3375.55 | 80980 | 2.39% |
| 24 Feb 2022 | 3329.60 | 3440.00 | 3440.00 | 3306.00 | 111434 | -5.23% |
| 23 Feb 2022 | 3513.25 | 3474.55 | 3543.70 | 3461.55 | 49314 | 1.11% |
| 22 Feb 2022 | 3474.55 | 3500.10 | 3525.75 | 3382.60 | 85029 | -1.45% |
| 21 Feb 2022 | 3525.75 | 3599.90 | 3602.45 | 3513.30 | 39843 | -2.13% |
| 18 Feb 2022 | 3602.45 | 3588.70 | 3645.25 | 3577.00 | 39396 | -0.23% |
| 17 Feb 2022 | 3610.65 | 3685.00 | 3691.20 | 3585.00 | 40528 | -1.67% |
| 16 Feb 2022 | 3671.90 | 3686.00 | 3731.60 | 3652.00 | 49341 | -0.34% |
| 15 Feb 2022 | 3684.40 | 3559.00 | 3714.00 | 3513.70 | 113018 | 4.66% |
| 14 Feb 2022 | 3520.40 | 3600.05 | 3647.85 | 3505.00 | 74736 | -4.12% |
| 11 Feb 2022 | 3671.85 | 3671.00 | 3704.85 | 3622.00 | 69983 | -1.02% |
| 10 Feb 2022 | 3709.55 | 3760.00 | 3790.00 | 3686.25 | 174699 | -0.38% |
| 09 Feb 2022 | 3723.60 | 3585.75 | 3755.00 | 3580.15 | 114845 | 3.79% |
| 08 Feb 2022 | 3587.75 | 3618.55 | 3624.00 | 3511.00 | 98169 | -0.07% |
| 07 Feb 2022 | 3590.40 | 3625.00 | 3670.00 | 3556.05 | 89772 | -0.96% |
| 04 Feb 2022 | 3625.25 | 3700.00 | 3731.90 | 3611.20 | 118473 | -2.37% |
| 03 Feb 2022 | 3713.35 | 3742.35 | 3834.00 | 3620.00 | 217010 | -0.77% |
| 02 Feb 2022 | 3742.35 | 3589.00 | 3760.00 | 3562.90 | 255051 | 4.78% |
| 01 Feb 2022 | 3571.50 | 3564.40 | 3584.85 | 3515.30 | 87745 | 1.60% |
| 31 Jan 2022 | 3515.25 | 3463.95 | 3535.90 | 3437.45 | 150517 | 2.96% |
| 28 Jan 2022 | 3414.20 | 3460.00 | 3508.00 | 3390.10 | 326583 | -0.16% |
| 27 Jan 2022 | 3419.55 | 3450.05 | 3475.00 | 3346.40 | 182500 | -1.84% |
| 25 Jan 2022 | 3483.80 | 3515.00 | 3517.00 | 3411.20 | 197396 | -0.71% |
| 24 Jan 2022 | 3508.65 | 3695.50 | 3695.50 | 3471.00 | 241332 | -4.50% |
| 21 Jan 2022 | 3674.15 | 3695.00 | 3749.90 | 3660.00 | 186782 | -0.66% |
| 20 Jan 2022 | 3698.65 | 3850.00 | 3896.75 | 3691.75 | 523089 | -7.44% |
| 19 Jan 2022 | 3996.15 | 3975.00 | 4052.75 | 3948.40 | 92557 | 0.43% |
| 18 Jan 2022 | 3979.05 | 4069.15 | 4105.70 | 3965.00 | 86962 | -2.32% |
| 17 Jan 2022 | 4073.65 | 4100.00 | 4124.80 | 4063.25 | 63285 | -0.59% |
| 14 Jan 2022 | 4098.00 | 4167.65 | 4167.65 | 4090.00 | 52848 | -1.38% |
| 13 Jan 2022 | 4155.50 | 4225.00 | 4230.00 | 4107.65 | 79394 | -1.02% |
| 12 Jan 2022 | 4198.15 | 4190.00 | 4215.65 | 4143.00 | 119184 | 1.34% |
| 11 Jan 2022 | 4142.50 | 4088.00 | 4157.00 | 4057.90 | 110401 | 1.41% |
| 10 Jan 2022 | 4084.75 | 4040.10 | 4114.90 | 3972.40 | 106736 | 2.11% |
| 07 Jan 2022 | 4000.30 | 4013.00 | 4056.30 | 3975.75 | 39877 | -0.26% |
| 06 Jan 2022 | 4010.80 | 4030.00 | 4039.85 | 3976.75 | 42911 | -0.81% |
| 05 Jan 2022 | 4043.70 | 4103.50 | 4129.10 | 4030.00 | 91269 | -1.02% |
| 04 Jan 2022 | 4085.45 | 4029.85 | 4099.50 | 4005.45 | 121982 | 1.61% |
| 03 Jan 2022 | 4020.85 | 3965.00 | 4030.95 | 3965.00 | 79157 | 1.51% |
| 31 Dec 2021 | 3961.20 | 3948.00 | 4015.00 | 3948.00 | 102073 | 0.13% |
| 30 Dec 2021 | 3956.20 | 3960.00 | 3976.80 | 3930.85 | 60421 | 0.49% |
| 29 Dec 2021 | 3936.80 | 3975.00 | 3992.85 | 3921.25 | 93844 | -0.63% |
| 28 Dec 2021 | 3961.80 | 3935.95 | 3973.90 | 3935.00 | 78311 | 1.05% |
| 27 Dec 2021 | 3920.65 | 3909.90 | 3935.95 | 3817.00 | 129840 | 0.38% |
| 24 Dec 2021 | 3905.65 | 4013.55 | 4020.00 | 3888.00 | 93348 | -2.20% |
| 23 Dec 2021 | 3993.70 | 3995.80 | 4029.85 | 3980.50 | 81378 | -0.05% |
| 22 Dec 2021 | 3995.80 | 4060.00 | 4067.90 | 3979.80 | 55108 | -0.82% |
| 21 Dec 2021 | 4028.95 | 4000.00 | 4079.55 | 4000.00 | 37798 | 1.21% |
| 20 Dec 2021 | 3980.70 | 4121.00 | 4121.00 | 3908.00 | 77115 | -3.66% |
| 17 Dec 2021 | 4131.75 | 4214.40 | 4225.15 | 4108.05 | 108030 | -1.36% |
| 16 Dec 2021 | 4188.90 | 4200.00 | 4228.00 | 4172.25 | 55514 | 0.10% |
| 15 Dec 2021 | 4184.60 | 4298.50 | 4329.90 | 4163.40 | 56435 | -2.65% |
| 14 Dec 2021 | 4298.35 | 4274.00 | 4329.80 | 4250.20 | 152238 | 0.22% |
| 13 Dec 2021 | 4288.85 | 4400.00 | 4400.00 | 4271.35 | 106583 | -0.43% |
| 10 Dec 2021 | 4307.40 | 4239.00 | 4375.00 | 4236.05 | 135380 | 1.96% |
| 09 Dec 2021 | 4224.40 | 4260.00 | 4271.30 | 4205.05 | 52465 | -0.07% |
| 08 Dec 2021 | 4227.35 | 4189.00 | 4267.00 | 4187.55 | 36850 | 1.33% |
| 07 Dec 2021 | 4171.80 | 4130.00 | 4202.10 | 4114.05 | 64232 | 1.63% |
| 06 Dec 2021 | 4104.75 | 4183.00 | 4190.00 | 4094.70 | 39760 | -1.28% |
| 03 Dec 2021 | 4158.05 | 4185.00 | 4223.80 | 4144.25 | 77115 | -0.68% |
| 02 Dec 2021 | 4186.45 | 4138.00 | 4207.55 | 4135.05 | 40469 | 1.25% |
| 01 Dec 2021 | 4134.60 | 4235.10 | 4259.90 | 4125.05 | 72456 | -2.38% |
| 30 Nov 2021 | 4235.20 | 4200.00 | 4267.90 | 4188.95 | 96075 | 0.61% |
| 29 Nov 2021 | 4209.55 | 4127.00 | 4250.00 | 4055.00 | 158414 | 0.66% |
| 26 Nov 2021 | 4181.80 | 4176.00 | 4225.00 | 4105.75 | 116337 | 0.03% |
| 25 Nov 2021 | 4180.65 | 4174.85 | 4209.25 | 4131.20 | 73837 | 0.51% |
| 24 Nov 2021 | 4159.40 | 4250.05 | 4288.00 | 4120.95 | 81572 | -1.92% |
| 23 Nov 2021 | 4240.70 | 4239.95 | 4275.00 | 4144.00 | 78585 | -0.16% |
| 22 Nov 2021 | 4247.65 | 4360.00 | 4413.95 | 4199.00 | 100904 | -2.93% |
| 18 Nov 2021 | 4375.70 | 4495.00 | 4500.00 | 4315.00 | 123300 | -2.25% |
| 17 Nov 2021 | 4476.35 | 4469.95 | 4529.80 | 4454.35 | 56975 | 0.22% |
| 16 Nov 2021 | 4466.60 | 4482.95 | 4507.60 | 4450.55 | 94444 | 0.22% |
| 15 Nov 2021 | 4456.70 | 4460.00 | 4477.00 | 4435.55 | 52209 | 0.14% |
| 12 Nov 2021 | 4450.30 | 4425.25 | 4513.10 | 4425.25 | 98135 | -0.35% |
| 11 Nov 2021 | 4465.75 | 4478.70 | 4494.50 | 4450.40 | 84528 | -0.54% |
| 10 Nov 2021 | 4490.15 | 4438.00 | 4515.00 | 4404.95 | 133754 | 1.12% |
| 09 Nov 2021 | 4440.35 | 4480.00 | 4540.00 | 4425.10 | 49611 | -0.83% |
| 08 Nov 2021 | 4477.50 | 4400.00 | 4543.25 | 4400.00 | 91560 | 1.14% |
| 04 Nov 2021 | 4427.05 | 4412.00 | 4450.00 | 4412.00 | 8606 | 0.40% |
| 03 Nov 2021 | 4409.55 | 4427.95 | 4437.00 | 4380.00 | 85117 | 0.17% |
| 02 Nov 2021 | 4402.25 | 4447.10 | 4478.35 | 4380.00 | 129909 | -0.16% |
| 01 Nov 2021 | 4409.40 | 4485.00 | 4485.00 | 4350.00 | 80040 | -0.34% |
| 29 Oct 2021 | 4424.50 | 4438.00 | 4487.75 | 4361.00 | 161515 | -0.15% |
| 28 Oct 2021 | 4431.05 | 4485.00 | 4568.60 | 4258.05 | 533554 | -4.98% |
| 27 Oct 2021 | 4663.50 | 4570.00 | 4714.00 | 4505.45 | 164552 | 2.62% |
| 26 Oct 2021 | 4544.35 | 4465.00 | 4625.00 | 4455.45 | 102115 | 2.10% |
| 25 Oct 2021 | 4450.75 | 4593.30 | 4593.30 | 4339.45 | 154946 | -2.16% |
| 22 Oct 2021 | 4548.80 | 4540.00 | 4680.40 | 4491.05 | 147504 | 0.10% |
| 21 Oct 2021 | 4544.40 | 4735.00 | 4735.00 | 4505.50 | 318021 | -2.99% |
| 20 Oct 2021 | 4684.50 | 4949.90 | 4977.00 | 4666.55 | 315975 | -5.25% |
| 19 Oct 2021 | 4944.00 | 4760.00 | 5145.00 | 4744.90 | 1105420 | 4.54% |
| 18 Oct 2021 | 4729.45 | 4777.10 | 4826.45 | 4713.60 | 88730 | -1.01% |
| 14 Oct 2021 | 4777.70 | 4799.60 | 4897.70 | 4711.65 | 437602 | 0.71% |
| 13 Oct 2021 | 4743.80 | 4780.00 | 4781.40 | 4700.00 | 97935 | 0.13% |
| 12 Oct 2021 | 4737.45 | 4740.00 | 4769.45 | 4672.40 | 78441 | -0.16% |
| 11 Oct 2021 | 4745.05 | 4780.00 | 4780.95 | 4665.65 | 86184 | -0.93% |
| 08 Oct 2021 | 4789.65 | 4764.95 | 4855.90 | 4730.75 | 235977 | 0.99% |
| 07 Oct 2021 | 4742.70 | 4670.10 | 4772.25 | 4629.45 | 188073 | 1.77% |
| 06 Oct 2021 | 4660.25 | 4739.90 | 4760.00 | 4626.80 | 142811 | -0.91% |
| 05 Oct 2021 | 4703.05 | 4622.25 | 4720.00 | 4571.20 | 106387 | 1.75% |
| 04 Oct 2021 | 4622.25 | 4534.00 | 4633.90 | 4493.10 | 116287 | 2.44% |
| 01 Oct 2021 | 4512.25 | 4550.00 | 4550.00 | 4485.05 | 56021 | -0.96% |
| 30 Sep 2021 | 4555.95 | 4571.00 | 4648.45 | 4530.00 | 148890 | 0.49% |
| 29 Sep 2021 | 4533.65 | 4550.00 | 4591.55 | 4427.90 | 647138 | -0.97% |
| 28 Sep 2021 | 4578.25 | 4575.00 | 4617.60 | 4480.00 | 73541 | -0.14% |
| 27 Sep 2021 | 4584.85 | 4714.95 | 4739.90 | 4549.10 | 143564 | -2.67% |
| 24 Sep 2021 | 4710.40 | 4715.00 | 4849.00 | 4680.00 | 254974 | 0.26% |
| 23 Sep 2021 | 4698.05 | 4715.00 | 4730.00 | 4663.05 | 96759 | 0.54% |
| 22 Sep 2021 | 4672.90 | 4700.00 | 4733.00 | 4633.10 | 114862 | 0.09% |
| 21 Sep 2021 | 4668.90 | 4694.65 | 4713.00 | 4606.60 | 99480 | -0.55% |
| 20 Sep 2021 | 4694.65 | 4786.55 | 4815.00 | 4690.00 | 90924 | -2.01% |
| 17 Sep 2021 | 4790.80 | 4849.25 | 4849.25 | 4721.70 | 300913 | -0.34% |
| 16 Sep 2021 | 4807.30 | 4886.25 | 4910.80 | 4801.00 | 131055 | -1.22% |
| 15 Sep 2021 | 4866.85 | 4865.00 | 4931.55 | 4806.15 | 178264 | 0.70% |
| 14 Sep 2021 | 4832.90 | 4889.00 | 4899.95 | 4825.00 | 114390 | -0.48% |
| 13 Sep 2021 | 4856.05 | 4797.30 | 4899.55 | 4754.35 | 219792 | 1.86% |
| 09 Sep 2021 | 4767.55 | 4732.45 | 4807.10 | 4694.10 | 200165 | 1.20% |
| 08 Sep 2021 | 4711.20 | 4748.00 | 4792.50 | 4691.45 | 138138 | -0.67% |
| 07 Sep 2021 | 4743.00 | 4849.00 | 4872.40 | 4724.00 | 111882 | -1.56% |
| 06 Sep 2021 | 4818.00 | 4769.90 | 4849.50 | 4718.05 | 258567 | 1.45% |
| 03 Sep 2021 | 4749.00 | 4744.95 | 4807.00 | 4684.10 | 176060 | 0.67% |
| 02 Sep 2021 | 4717.60 | 4653.50 | 4756.75 | 4650.00 | 129169 | 1.38% |
| 01 Sep 2021 | 4653.50 | 4741.65 | 4745.95 | 4631.40 | 124401 | -0.98% |
| 31 Aug 2021 | 4699.55 | 4713.85 | 4762.10 | 4607.00 | 192573 | -0.30% |
| 30 Aug 2021 | 4713.85 | 4806.00 | 4860.00 | 4703.00 | 163009 | -1.04% |
| 27 Aug 2021 | 4763.55 | 4750.50 | 4824.35 | 4714.00 | 249784 | 0.52% |
| 26 Aug 2021 | 4739.00 | 4708.20 | 4825.00 | 4655.10 | 253529 | 0.58% |
| 25 Aug 2021 | 4711.50 | 4590.00 | 4747.00 | 4590.00 | 216114 | 2.74% |
| 24 Aug 2021 | 4585.90 | 4440.00 | 4610.00 | 4419.60 | 205106 | 3.88% |
| 23 Aug 2021 | 4414.65 | 4490.00 | 4524.00 | 4325.10 | 125872 | -0.55% |
| 20 Aug 2021 | 4438.95 | 4490.45 | 4513.65 | 4365.60 | 157011 | -1.89% |
| 18 Aug 2021 | 4524.65 | 4642.95 | 4654.00 | 4505.00 | 100904 | -1.75% |
| 17 Aug 2021 | 4605.45 | 4633.00 | 4690.00 | 4580.15 | 156584 | -0.28% |
| 16 Aug 2021 | 4618.30 | 4654.20 | 4718.20 | 4593.00 | 114044 | 0.00% |
| 13 Aug 2021 | 4618.45 | 4692.00 | 4789.00 | 4591.65 | 288057 | -1.13% |
| 12 Aug 2021 | 4671.25 | 4468.00 | 4709.90 | 4454.30 | 277121 | 5.03% |
| 11 Aug 2021 | 4447.35 | 4481.00 | 4509.95 | 4365.00 | 119334 | -1.20% |
| 10 Aug 2021 | 4501.50 | 4490.00 | 4530.00 | 4449.95 | 166547 | 0.98% |
| 09 Aug 2021 | 4458.00 | 4435.00 | 4496.75 | 4365.00 | 110691 | 0.86% |
| 06 Aug 2021 | 4419.80 | 4411.00 | 4467.00 | 4380.65 | 120053 | 0.41% |
| 05 Aug 2021 | 4401.55 | 4319.00 | 4411.30 | 4255.00 | 210048 | 2.69% |
| 04 Aug 2021 | 4286.40 | 4272.00 | 4318.00 | 4258.60 | 75884 | 0.14% |
| 03 Aug 2021 | 4280.35 | 4319.00 | 4332.00 | 4255.00 | 95784 | -0.13% |
| 02 Aug 2021 | 4285.80 | 4368.95 | 4375.00 | 4257.00 | 90971 | -0.69% |
| 30 Jul 2021 | 4315.45 | 4429.90 | 4454.75 | 4240.15 | 255026 | -1.58% |
| 29 Jul 2021 | 4384.80 | 4520.00 | 4650.00 | 4352.30 | 791581 | 0.26% |
| 28 Jul 2021 | 4373.30 | 4200.00 | 4449.00 | 4110.30 | 507343 | 4.86% |
| 27 Jul 2021 | 4170.50 | 4169.70 | 4219.95 | 4120.75 | 126597 | 0.79% |
| 26 Jul 2021 | 4137.65 | 4041.55 | 4170.00 | 4015.00 | 211537 | 3.13% |
| 23 Jul 2021 | 4012.10 | 4075.00 | 4099.00 | 4000.50 | 44992 | -0.98% |
| 22 Jul 2021 | 4051.70 | 4027.00 | 4095.00 | 3995.00 | 120814 | 2.38% |
| 20 Jul 2021 | 3957.55 | 4105.55 | 4177.80 | 3945.00 | 473056 | -2.81% |
| 19 Jul 2021 | 4072.15 | 4050.00 | 4121.00 | 4006.00 | 155649 | 1.31% |
| 16 Jul 2021 | 4019.40 | 4125.00 | 4160.00 | 4004.00 | 101916 | -1.82% |
| 15 Jul 2021 | 4093.90 | 4180.00 | 4198.00 | 4068.30 | 252444 | -1.37% |
| 14 Jul 2021 | 4150.75 | 4060.00 | 4171.00 | 4030.00 | 306261 | 3.49% |
| 13 Jul 2021 | 4010.80 | 3923.95 | 4074.85 | 3905.60 | 403314 | 2.82% |
| 12 Jul 2021 | 3900.80 | 3963.70 | 3983.75 | 3860.00 | 128747 | -1.09% |
| 09 Jul 2021 | 3943.95 | 3788.00 | 3980.30 | 3782.30 | 443417 | 4.72% |
| 08 Jul 2021 | 3766.30 | 3724.95 | 3845.00 | 3701.25 | 214221 | 1.22% |
| 07 Jul 2021 | 3720.90 | 3750.00 | 3832.00 | 3700.00 | 131335 | -0.54% |
| 06 Jul 2021 | 3741.05 | 3609.90 | 3759.00 | 3598.50 | 189068 | 4.00% |
| 05 Jul 2021 | 3597.20 | 3660.00 | 3674.95 | 3588.00 | 100997 | -0.75% |
| 02 Jul 2021 | 3624.30 | 3653.20 | 3695.00 | 3602.50 | 81776 | 0.11% |
| 01 Jul 2021 | 3620.30 | 3659.00 | 3659.00 | 3601.40 | 33174 | -0.85% |
| 30 Jun 2021 | 3651.50 | 3592.40 | 3673.40 | 3575.00 | 73686 | 2.15% |
| 29 Jun 2021 | 3574.50 | 3605.00 | 3610.95 | 3562.50 | 55797 | -0.54% |
| 28 Jun 2021 | 3593.95 | 3636.00 | 3647.40 | 3580.00 | 47391 | -1.08% |
| 25 Jun 2021 | 3633.05 | 3600.00 | 3644.00 | 3585.00 | 52475 | 0.98% |
| 24 Jun 2021 | 3597.85 | 3614.50 | 3635.00 | 3543.25 | 61577 | 0.38% |
| 23 Jun 2021 | 3584.25 | 3595.00 | 3603.00 | 3541.20 | 52020 | 0.71% |
| 22 Jun 2021 | 3558.85 | 3618.50 | 3626.35 | 3555.00 | 55314 | -1.10% |
| 21 Jun 2021 | 3598.50 | 3536.40 | 3630.00 | 3490.70 | 38584 | 1.76% |
| 18 Jun 2021 | 3536.40 | 3609.70 | 3670.00 | 3524.00 | 118288 | -1.27% |
| 17 Jun 2021 | 3581.75 | 3695.00 | 3695.00 | 3554.85 | 159299 | -3.23% |
| 16 Jun 2021 | 3701.25 | 3748.95 | 3748.95 | 3675.60 | 54121 | -1.28% |
| 15 Jun 2021 | 3749.35 | 3708.40 | 3794.00 | 3683.90 | 186676 | 2.00% |
| 14 Jun 2021 | 3675.95 | 3690.00 | 3717.25 | 3575.05 | 133568 | -0.36% |
| 11 Jun 2021 | 3689.35 | 3560.00 | 3739.90 | 3546.50 | 403564 | 4.07% |
| 10 Jun 2021 | 3544.90 | 3530.00 | 3552.00 | 3510.00 | 43502 | 1.21% |
| 09 Jun 2021 | 3502.60 | 3594.00 | 3594.00 | 3489.00 | 75148 | -2.02% |
| 08 Jun 2021 | 3574.95 | 3574.00 | 3625.00 | 3542.65 | 62264 | 0.49% |
| 07 Jun 2021 | 3557.55 | 3515.00 | 3574.95 | 3485.25 | 71579 | 1.21% |
| 04 Jun 2021 | 3514.95 | 3547.95 | 3554.40 | 3504.55 | 36178 | -0.51% |
| 03 Jun 2021 | 3532.80 | 3544.85 | 3558.75 | 3520.05 | 35957 | 0.13% |
| 02 Jun 2021 | 3528.30 | 3528.00 | 3559.65 | 3498.20 | 52655 | 0.50% |
| 01 Jun 2021 | 3510.80 | 3480.00 | 3528.05 | 3473.00 | 58779 | 1.09% |
| 31 May 2021 | 3473.10 | 3525.30 | 3569.55 | 3460.00 | 80168 | -1.48% |
| 28 May 2021 | 3525.30 | 3520.00 | 3555.60 | 3489.40 | 59521 | 1.08% |
| 27 May 2021 | 3487.75 | 3501.30 | 3570.00 | 3420.30 | 523243 | -0.64% |
| 26 May 2021 | 3510.30 | 3620.00 | 3620.00 | 3501.00 | 67978 | -2.36% |
| 25 May 2021 | 3595.15 | 3708.00 | 3710.00 | 3560.00 | 79118 | -2.98% |
| 24 May 2021 | 3705.65 | 3670.00 | 3722.35 | 3620.50 | 74666 | 1.26% |
| 21 May 2021 | 3659.70 | 3669.70 | 3689.95 | 3630.00 | 130557 | 1.01% |
| 20 May 2021 | 3623.05 | 3556.00 | 3640.00 | 3524.45 | 97218 | 2.30% |
| 19 May 2021 | 3541.70 | 3505.00 | 3570.00 | 3505.00 | 52782 | -0.02% |
| 18 May 2021 | 3542.55 | 3544.00 | 3578.85 | 3495.85 | 92059 | 0.64% |
| 17 May 2021 | 3520.05 | 3540.00 | 3560.00 | 3490.20 | 232739 | -4.72% |
| 14 May 2021 | 3694.40 | 3747.00 | 3747.00 | 3659.00 | 159660 | -0.08% |
| 12 May 2021 | 3697.35 | 3770.00 | 3795.00 | 3685.05 | 141366 | -1.66% |
| 11 May 2021 | 3759.65 | 3630.00 | 3794.00 | 3605.25 | 267788 | 2.99% |
| 10 May 2021 | 3650.60 | 3611.00 | 3720.00 | 3600.90 | 268752 | 2.40% |
| 07 May 2021 | 3565.10 | 3525.00 | 3590.00 | 3476.65 | 153900 | 2.23% |
| 06 May 2021 | 3487.45 | 3564.00 | 3595.00 | 3474.00 | 189190 | -1.62% |
| 05 May 2021 | 3544.80 | 3495.00 | 3569.95 | 3495.00 | 57520 | 2.06% |
| 04 May 2021 | 3473.30 | 3498.40 | 3529.95 | 3455.00 | 85717 | -0.19% |
| 03 May 2021 | 3480.05 | 3470.00 | 3550.00 | 3456.50 | 73296 | 0.04% |
| 30 Apr 2021 | 3478.55 | 3470.00 | 3568.95 | 3438.00 | 80880 | 0.26% |
| 29 Apr 2021 | 3469.50 | 3589.90 | 3609.30 | 3445.20 | 93539 | -2.36% |
| 28 Apr 2021 | 3553.25 | 3440.00 | 3590.00 | 3423.40 | 221627 | 4.46% |
| 27 Apr 2021 | 3401.45 | 3310.00 | 3434.80 | 3305.00 | 163311 | 2.84% |
| 26 Apr 2021 | 3307.55 | 3308.00 | 3321.00 | 3253.10 | 59514 | 1.24% |
| 23 Apr 2021 | 3266.95 | 3285.00 | 3318.80 | 3239.00 | 43420 | -0.39% |
| 22 Apr 2021 | 3279.65 | 3296.00 | 3367.15 | 3233.95 | 53040 | -0.52% |
| 20 Apr 2021 | 3296.85 | 3365.00 | 3402.75 | 3246.00 | 47588 | -2.50% |
| 19 Apr 2021 | 3381.25 | 3210.00 | 3404.00 | 3210.00 | 73169 | 0.45% |
| 16 Apr 2021 | 3366.25 | 3300.40 | 3421.95 | 3300.40 | 87205 | 2.53% |
| 15 Apr 2021 | 3283.10 | 3294.60 | 3339.95 | 3180.00 | 63872 | -0.35% |
| 13 Apr 2021 | 3294.60 | 3380.00 | 3408.55 | 3253.25 | 86785 | -1.27% |
| 12 Apr 2021 | 3336.85 | 3485.00 | 3498.45 | 3294.45 | 138072 | -4.99% |
| 09 Apr 2021 | 3512.20 | 3500.00 | 3570.00 | 3470.10 | 142455 | 0.61% |
| 08 Apr 2021 | 3490.85 | 3330.00 | 3526.95 | 3320.50 | 296046 | 5.24% |
| 07 Apr 2021 | 3317.15 | 3320.85 | 3480.00 | 3275.85 | 131841 | 0.88% |
| 06 Apr 2021 | 3288.35 | 3214.00 | 3317.80 | 3180.90 | 156186 | 2.89% |
| 05 Apr 2021 | 3196.10 | 3230.00 | 3240.00 | 3172.45 | 103398 | -0.41% |
| 01 Apr 2021 | 3209.10 | 3230.00 | 3270.00 | 3185.00 | 110273 | 0.32% |
| 31 Mar 2021 | 3198.95 | 3350.00 | 3365.35 | 3190.00 | 248064 | -4.70% |
| 30 Mar 2021 | 3356.75 | 3125.00 | 3747.00 | 3105.45 | 381370 | 7.45% |
| 26 Mar 2021 | 3124.15 | 3159.00 | 3188.75 | 3071.90 | 75736 | -0.79% |
| 25 Mar 2021 | 3149.15 | 3210.20 | 3210.20 | 3119.00 | 36078 | -1.39% |
| 24 Mar 2021 | 3193.40 | 3200.00 | 3254.95 | 3185.00 | 46789 | -0.28% |
| 23 Mar 2021 | 3202.40 | 3223.00 | 3296.50 | 3192.15 | 68753 | -0.63% |
| 22 Mar 2021 | 3222.55 | 3225.00 | 3255.55 | 3182.40 | 57361 | 0.54% |
| 19 Mar 2021 | 3205.15 | 3125.00 | 3280.00 | 3022.50 | 119891 | 2.75% |
| 18 Mar 2021 | 3119.50 | 3260.00 | 3275.00 | 3056.20 | 96127 | -2.73% |
| 17 Mar 2021 | 3206.90 | 3285.20 | 3440.00 | 3151.00 | 487790 | -1.55% |
| 16 Mar 2021 | 3257.55 | 3149.75 | 3294.55 | 3149.75 | 240323 | 3.42% |
| 15 Mar 2021 | 3149.75 | 3200.10 | 3216.40 | 3115.50 | 51716 | -1.39% |
| 12 Mar 2021 | 3194.05 | 3195.00 | 3240.00 | 3155.00 | 44753 | -0.23% |
| 10 Mar 2021 | 3201.55 | 3226.20 | 3270.70 | 3192.00 | 30154 | -0.62% |
| 09 Mar 2021 | 3221.40 | 3228.00 | 3242.25 | 3200.00 | 70687 | 0.14% |
| 08 Mar 2021 | 3216.80 | 3280.00 | 3280.00 | 3175.00 | 118220 | 0.40% |
| 05 Mar 2021 | 3204.05 | 3279.65 | 3279.65 | 3195.00 | 93581 | -1.49% |
| 04 Mar 2021 | 3252.35 | 3235.00 | 3280.00 | 3190.00 | 42301 | 0.75% |
| 03 Mar 2021 | 3228.15 | 3206.10 | 3330.00 | 3182.25 | 101246 | 0.95% |
| 02 Mar 2021 | 3197.85 | 3170.00 | 3248.75 | 3170.00 | 89148 | 1.43% |
| 01 Mar 2021 | 3152.75 | 3050.00 | 3168.75 | 3050.00 | 85714 | 3.59% |
| 26 Feb 2021 | 3043.60 | 3005.50 | 3058.00 | 2982.15 | 37277 | 0.82% |
| 25 Feb 2021 | 3018.95 | 3050.75 | 3150.00 | 3005.10 | 134862 | -0.61% |
| 24 Feb 2021 | 3037.60 | 3036.50 | 3048.70 | 2995.00 | 17567 | 1.04% |
| 23 Feb 2021 | 3006.30 | 3004.90 | 3023.40 | 2980.45 | 27359 | 1.16% |
| 22 Feb 2021 | 2971.90 | 3074.00 | 3132.20 | 2931.05 | 158730 | -2.54% |
| 19 Feb 2021 | 3049.35 | 3085.75 | 3085.75 | 3044.10 | 26720 | -0.66% |
| 18 Feb 2021 | 3069.70 | 3120.00 | 3120.00 | 3050.00 | 78656 | -0.67% |
| 17 Feb 2021 | 3090.55 | 3149.00 | 3149.90 | 3065.00 | 69727 | -1.41% |
| 16 Feb 2021 | 3134.70 | 3170.00 | 3190.15 | 3121.00 | 53701 | -1.07% |
| 15 Feb 2021 | 3168.50 | 3227.50 | 3238.95 | 3162.00 | 50776 | -0.85% |
| 12 Feb 2021 | 3195.70 | 3230.00 | 3230.00 | 3190.00 | 28282 | -0.66% |
| 11 Feb 2021 | 3216.95 | 3201.00 | 3228.00 | 3190.00 | 19425 | 0.60% |
| 10 Feb 2021 | 3197.80 | 3242.80 | 3247.15 | 3184.25 | 68172 | -1.03% |
| 09 Feb 2021 | 3230.95 | 3263.95 | 3267.75 | 3212.00 | 26432 | -0.21% |
| 08 Feb 2021 | 3237.80 | 3320.00 | 3348.00 | 3230.00 | 60437 | -1.68% |
| 05 Feb 2021 | 3293.10 | 3324.00 | 3324.90 | 3282.00 | 18239 | -0.22% |
| 04 Feb 2021 | 3300.25 | 3321.75 | 3344.00 | 3281.00 | 16158 | -0.15% |
| 03 Feb 2021 | 3305.15 | 3299.75 | 3347.00 | 3252.00 | 37822 | 0.74% |
| 02 Feb 2021 | 3280.80 | 3289.00 | 3329.00 | 3210.05 | 32943 | 0.97% |
| 01 Feb 2021 | 3249.15 | 3218.00 | 3280.75 | 3183.00 | 38306 | 0.95% |
| 29 Jan 2021 | 3218.55 | 3322.90 | 3322.90 | 3201.00 | 78976 | -1.57% |
| 28 Jan 2021 | 3269.95 | 3221.90 | 3283.95 | 3211.05 | 17738 | 0.49% |
| 27 Jan 2021 | 3253.85 | 3283.45 | 3340.55 | 3210.00 | 76931 | -1.87% |
| 25 Jan 2021 | 3315.95 | 3350.00 | 3350.00 | 3267.00 | 42369 | 0.04% |
| 22 Jan 2021 | 3314.65 | 3350.00 | 3388.00 | 3285.00 | 43624 | -1.05% |
| 21 Jan 2021 | 3349.95 | 3367.90 | 3399.95 | 3340.00 | 59441 | 0.15% |
| 20 Jan 2021 | 3345.05 | 3380.00 | 3415.40 | 3312.85 | 55328 | -0.53% |
| 19 Jan 2021 | 3362.90 | 3340.00 | 3405.00 | 3305.00 | 43406 | 1.65% |
| 18 Jan 2021 | 3308.40 | 3390.00 | 3390.00 | 3254.10 | 69955 | -2.11% |
| 15 Jan 2021 | 3379.80 | 3463.90 | 3463.90 | 3355.55 | 45784 | -1.73% |
| 14 Jan 2021 | 3439.45 | 3508.10 | 3515.45 | 3420.00 | 44550 | -1.20% |
| 13 Jan 2021 | 3481.30 | 3497.00 | 3542.00 | 3461.00 | 107329 | 0.48% |
| 12 Jan 2021 | 3464.65 | 3369.00 | 3535.00 | 3333.00 | 236200 | 3.33% |
| 11 Jan 2021 | 3353.00 | 3410.00 | 3429.90 | 3330.05 | 120399 | 0.32% |
| 08 Jan 2021 | 3342.40 | 3368.45 | 3368.45 | 3305.55 | 103532 | 0.52% |
| 07 Jan 2021 | 3325.15 | 3398.25 | 3420.00 | 3310.00 | 54859 | -1.18% |
| 06 Jan 2021 | 3364.95 | 3448.50 | 3480.00 | 3333.30 | 65935 | -2.42% |
| 05 Jan 2021 | 3448.50 | 3372.00 | 3469.00 | 3355.50 | 126841 | 2.31% |
| 04 Jan 2021 | 3370.55 | 3255.00 | 3410.00 | 3250.20 | 181968 | 3.94% |
| 01 Jan 2021 | 3242.85 | 3192.00 | 3250.00 | 3192.00 | 32142 | 0.94% |
| 31 Dec 2020 | 3212.50 | 3225.00 | 3238.05 | 3186.00 | 41960 | -0.39% |
| 30 Dec 2020 | 3225.15 | 3228.75 | 3238.50 | 3202.00 | 32849 | 0.40% |
| 29 Dec 2020 | 3212.40 | 3195.00 | 3252.50 | 3195.00 | 69539 | 0.96% |
| 28 Dec 2020 | 3181.90 | 3230.00 | 3245.00 | 3160.45 | 131011 | -1.18% |
| 24 Dec 2020 | 3220.00 | 3159.60 | 3272.00 | 3151.00 | 137758 | 2.41% |
| 23 Dec 2020 | 3144.10 | 3139.00 | 3157.85 | 3098.45 | 65530 | 1.01% |
| 22 Dec 2020 | 3112.80 | 3091.00 | 3137.00 | 3031.55 | 24201 | 0.34% |
| 21 Dec 2020 | 3102.10 | 3180.00 | 3197.35 | 3063.25 | 59729 | -2.07% |
| 18 Dec 2020 | 3167.60 | 3139.35 | 3192.35 | 3106.40 | 114155 | 1.06% |
| 17 Dec 2020 | 3134.35 | 3134.90 | 3159.00 | 3102.50 | 27785 | 0.71% |
| 16 Dec 2020 | 3112.15 | 3149.10 | 3149.10 | 3105.00 | 65304 | -0.68% |
| 15 Dec 2020 | 3133.60 | 3138.40 | 3150.00 | 3099.25 | 81649 | 0.00% |
| 14 Dec 2020 | 3133.45 | 3168.95 | 3170.00 | 3120.00 | 37811 | 0.05% |
| 11 Dec 2020 | 3131.90 | 3154.95 | 3154.95 | 3111.05 | 35009 | -0.04% |
| 10 Dec 2020 | 3133.30 | 3166.00 | 3166.00 | 3086.00 | 44636 | -0.82% |
| 09 Dec 2020 | 3159.10 | 3137.90 | 3190.05 | 3127.90 | 130251 | 1.32% |
| 08 Dec 2020 | 3118.05 | 3070.00 | 3137.00 | 3049.05 | 152547 | 2.19% |
| 07 Dec 2020 | 3051.10 | 3065.00 | 3068.95 | 3035.00 | 62618 | 0.29% |
| 04 Dec 2020 | 3042.30 | 3068.00 | 3068.00 | 3022.25 | 47866 | -0.32% |
| 03 Dec 2020 | 3052.05 | 3025.00 | 3073.45 | 3018.00 | 83946 | 1.18% |
| 02 Dec 2020 | 3016.45 | 3024.10 | 3037.50 | 2998.00 | 50780 | -0.05% |
| 01 Dec 2020 | 3018.00 | 3065.00 | 3065.00 | 3011.05 | 52116 | -0.73% |
| 27 Nov 2020 | 3040.15 | 3030.05 | 3065.70 | 3010.10 | 58187 | 0.84% |
| 26 Nov 2020 | 3014.90 | 3020.00 | 3045.05 | 3008.00 | 17312 | -0.12% |
| 25 Nov 2020 | 3018.50 | 3035.00 | 3063.55 | 3010.00 | 30261 | 0.03% |
| 24 Nov 2020 | 3017.45 | 3060.00 | 3060.00 | 3001.10 | 51732 | -0.30% |
| 23 Nov 2020 | 3026.40 | 3036.00 | 3059.55 | 3010.00 | 36907 | -0.28% |
| 20 Nov 2020 | 3035.00 | 3059.00 | 3067.15 | 3025.00 | 26325 | -0.56% |
| 19 Nov 2020 | 3052.00 | 3060.50 | 3089.55 | 3045.00 | 32609 | -1.01% |
| 18 Nov 2020 | 3083.00 | 3050.05 | 3173.00 | 3045.25 | 71325 | 0.47% |
| 17 Nov 2020 | 3068.65 | 3090.00 | 3111.90 | 3050.00 | 65036 | -1.25% |
| 14 Nov 2020 | 3107.60 | 3139.85 | 3144.70 | 3100.00 | 3801 | 0.73% |
| 13 Nov 2020 | 3085.05 | 3100.00 | 3100.00 | 3075.00 | 27465 | -0.12% |
| 12 Nov 2020 | 3088.75 | 3080.00 | 3107.25 | 3070.05 | 41556 | 0.34% |
| 11 Nov 2020 | 3078.15 | 3083.40 | 3091.80 | 3053.00 | 19477 | 0.32% |
| 10 Nov 2020 | 3068.30 | 3124.80 | 3124.80 | 3050.00 | 33862 | -0.95% |
| 09 Nov 2020 | 3097.70 | 3075.00 | 3141.75 | 3075.00 | 29413 | 0.71% |
| 06 Nov 2020 | 3075.75 | 3090.00 | 3090.00 | 3021.50 | 25480 | 0.31% |
| 05 Nov 2020 | 3066.35 | 3079.85 | 3143.35 | 3051.00 | 25826 | -0.44% |
| 04 Nov 2020 | 3079.85 | 3120.00 | 3148.00 | 3062.00 | 21033 | -0.73% |
| 03 Nov 2020 | 3102.45 | 3050.00 | 3150.00 | 3011.00 | 72407 | -1.35% |
| 02 Nov 2020 | 3144.75 | 3150.00 | 3174.15 | 3115.00 | 19598 | 0.04% |
| 30 Oct 2020 | 3143.60 | 3102.00 | 3166.00 | 3091.05 | 28396 | 1.36% |
| 29 Oct 2020 | 3101.55 | 3175.20 | 3175.95 | 3076.00 | 54133 | -2.32% |
| 28 Oct 2020 | 3175.20 | 3234.00 | 3234.00 | 3155.00 | 23478 | -1.35% |
| 27 Oct 2020 | 3218.60 | 3260.00 | 3260.00 | 3164.45 | 57016 | -1.22% |
| 26 Oct 2020 | 3258.25 | 3367.00 | 3369.00 | 3251.05 | 36364 | -1.59% |
| 23 Oct 2020 | 3310.85 | 3399.00 | 3400.00 | 3295.00 | 85763 | -1.69% |
| 22 Oct 2020 | 3367.70 | 3227.00 | 3395.00 | 3165.85 | 223349 | 4.17% |
| 21 Oct 2020 | 3232.90 | 3281.00 | 3308.00 | 3212.20 | 106370 | -0.75% |
| 20 Oct 2020 | 3257.35 | 3306.10 | 3315.40 | 3225.00 | 60842 | -1.37% |
| 19 Oct 2020 | 3302.75 | 3289.80 | 3345.00 | 3289.80 | 112869 | 0.98% |
| 16 Oct 2020 | 3270.65 | 3180.00 | 3298.00 | 3163.00 | 334348 | 1.96% |
| 15 Oct 2020 | 3207.65 | 3220.00 | 3301.00 | 3150.00 | 446595 | 1.96% |
| 14 Oct 2020 | 3145.95 | 3054.20 | 3223.75 | 3045.15 | 347057 | 2.87% |
| 13 Oct 2020 | 3058.30 | 3050.00 | 3144.00 | 3030.00 | 155491 | 0.38% |
| 12 Oct 2020 | 3046.85 | 3050.00 | 3135.05 | 3040.00 | 40796 | -0.88% |
| 09 Oct 2020 | 3073.75 | 3061.40 | 3091.00 | 3049.70 | 242036 | 0.46% |
| 08 Oct 2020 | 3059.55 | 3060.00 | 3079.75 | 3037.45 | 65570 | 1.72% |
| 07 Oct 2020 | 3007.85 | 3037.00 | 3054.00 | 3000.00 | 12235 | -0.86% |
| 06 Oct 2020 | 3033.90 | 3032.00 | 3059.00 | 3006.00 | 11878 | 0.32% |
| 05 Oct 2020 | 3024.10 | 3050.00 | 3089.45 | 3003.60 | 107994 | -0.55% |
| 01 Oct 2020 | 3040.95 | 3095.00 | 3095.05 | 3022.00 | 17647 | -1.03% |
| 30 Sep 2020 | 3072.55 | 3076.00 | 3100.00 | 3028.55 | 34241 | -0.20% |
| 29 Sep 2020 | 3078.65 | 3047.80 | 3097.80 | 3045.65 | 71760 | 1.30% |
| 28 Sep 2020 | 3039.00 | 2989.00 | 3054.70 | 2989.00 | 30208 | 1.71% |
| 25 Sep 2020 | 2987.95 | 3013.10 | 3013.10 | 2956.20 | 63545 | 0.89% |
| 24 Sep 2020 | 2961.50 | 3069.45 | 3069.45 | 2950.10 | 63433 | -2.82% |
| 23 Sep 2020 | 3047.40 | 3060.00 | 3147.95 | 3010.00 | 149062 | -0.23% |
| 22 Sep 2020 | 3054.40 | 3064.00 | 3084.00 | 2941.00 | 96012 | 0.28% |
| 21 Sep 2020 | 3045.95 | 3020.00 | 3185.00 | 3010.00 | 304904 | 1.85% |
| 18 Sep 2020 | 2990.70 | 3014.60 | 3042.90 | 2970.00 | 232709 | -0.21% |
| 17 Sep 2020 | 2996.95 | 2950.15 | 3020.00 | 2950.15 | 64014 | 0.25% |
| 16 Sep 2020 | 2989.40 | 3050.00 | 3054.95 | 2963.00 | 57590 | -1.17% |
| 15 Sep 2020 | 3024.90 | 3049.00 | 3071.90 | 2981.00 | 89585 | 1.23% |
| 14 Sep 2020 | 2988.20 | 2965.00 | 3040.80 | 2961.00 | 154005 | 2.81% |
| 11 Sep 2020 | 2906.60 | 2941.00 | 2970.00 | 2881.05 | 44541 | -0.79% |
| 10 Sep 2020 | 2929.75 | 2928.00 | 2999.90 | 2920.00 | 33976 | 0.24% |
| 09 Sep 2020 | 2922.80 | 2957.00 | 2977.70 | 2903.00 | 35628 | -1.46% |
| 08 Sep 2020 | 2966.15 | 2984.55 | 3020.95 | 2950.00 | 31933 | 0.03% |
| 07 Sep 2020 | 2965.35 | 3020.00 | 3050.00 | 2960.00 | 27860 | -0.52% |
| 04 Sep 2020 | 2980.75 | 2910.00 | 3019.50 | 2907.00 | 58865 | 1.54% |
| 03 Sep 2020 | 2935.45 | 2979.90 | 3003.00 | 2925.00 | 28656 | -0.83% |
| 02 Sep 2020 | 2959.90 | 2980.00 | 3023.15 | 2950.10 | 29518 | -0.40% |
| 01 Sep 2020 | 2971.75 | 3010.00 | 3060.85 | 2970.00 | 56772 | -2.00% |
| 31 Aug 2020 | 3032.55 | 3060.00 | 3076.65 | 2969.20 | 42217 | -0.32% |
| 28 Aug 2020 | 3042.15 | 3074.40 | 3079.00 | 3026.00 | 29854 | -0.27% |
| 27 Aug 2020 | 3050.25 | 3069.95 | 3200.00 | 3040.00 | 305358 | 0.22% |
| 26 Aug 2020 | 3043.45 | 3068.00 | 3086.00 | 3035.15 | 94471 | -0.37% |
| 25 Aug 2020 | 3054.80 | 3084.90 | 3099.95 | 3039.00 | 16099 | -0.54% |
| 24 Aug 2020 | 3071.50 | 3065.00 | 3083.85 | 3041.00 | 30094 | 1.01% |
| 21 Aug 2020 | 3040.90 | 3061.00 | 3066.95 | 3028.00 | 16907 | -0.07% |
| 20 Aug 2020 | 3042.95 | 3048.35 | 3070.00 | 3026.00 | 20898 | -0.18% |
| 19 Aug 2020 | 3048.35 | 3087.95 | 3087.95 | 3036.85 | 44294 | -0.52% |
| 18 Aug 2020 | 3064.40 | 3075.00 | 3106.35 | 3054.05 | 51454 | 0.29% |
| 17 Aug 2020 | 3055.55 | 3067.00 | 3067.30 | 3030.30 | 38375 | 1.19% |
| 14 Aug 2020 | 3019.65 | 3060.00 | 3060.00 | 2989.55 | 31488 | -0.70% |
| 13 Aug 2020 | 3040.80 | 3064.00 | 3068.00 | 3011.00 | 64029 | 0.21% |
| 12 Aug 2020 | 3034.45 | 3110.00 | 3150.00 | 2988.00 | 512205 | 2.52% |
| 11 Aug 2020 | 2959.95 | 2993.10 | 2993.10 | 2922.00 | 50896 | -0.66% |
| 10 Aug 2020 | 2979.50 | 2950.00 | 3010.00 | 2942.15 | 41916 | 1.70% |
| 07 Aug 2020 | 2929.70 | 2985.00 | 2985.00 | 2918.60 | 28463 | -0.88% |
| 06 Aug 2020 | 2955.75 | 2944.00 | 2987.60 | 2944.00 | 13478 | -0.22% |
| 05 Aug 2020 | 2962.40 | 2967.00 | 3010.00 | 2944.00 | 33885 | -0.09% |
| 04 Aug 2020 | 2965.20 | 2974.95 | 2976.50 | 2936.55 | 71590 | 0.59% |
| 03 Aug 2020 | 2947.70 | 2965.00 | 2979.45 | 2880.00 | 36467 | 0.33% |
| 31 Jul 2020 | 2937.90 | 2977.55 | 2977.55 | 2919.00 | 13944 | -1.33% |
| 30 Jul 2020 | 2977.55 | 3007.80 | 3008.00 | 2950.00 | 39609 | -0.34% |
| 29 Jul 2020 | 2987.80 | 3034.90 | 3045.90 | 2975.00 | 22878 | -1.05% |
| 28 Jul 2020 | 3019.55 | 3016.00 | 3054.95 | 2982.85 | 30328 | 0.11% |
| 27 Jul 2020 | 3016.35 | 3000.00 | 3080.70 | 2920.00 | 74551 | 0.28% |
| 24 Jul 2020 | 3007.90 | 3058.00 | 3058.00 | 2965.00 | 31015 | -1.17% |
| 23 Jul 2020 | 3043.55 | 3086.95 | 3102.25 | 3016.05 | 14014 | -0.82% |
| 22 Jul 2020 | 3068.60 | 3143.20 | 3146.60 | 3053.00 | 18660 | -1.66% |
| 21 Jul 2020 | 3120.45 | 3184.10 | 3220.00 | 3101.00 | 50295 | -2.22% |
| 20 Jul 2020 | 3191.35 | 3102.00 | 3215.00 | 3060.00 | 36145 | 3.08% |
| 17 Jul 2020 | 3096.05 | 3181.00 | 3185.10 | 3083.30 | 31564 | -1.81% |
| 16 Jul 2020 | 3153.00 | 3001.00 | 3199.00 | 2990.00 | 93129 | 5.74% |
| 15 Jul 2020 | 2981.90 | 2905.25 | 3045.00 | 2903.65 | 102875 | 2.71% |
| 14 Jul 2020 | 2903.20 | 2792.00 | 2920.00 | 2785.00 | 63779 | 3.02% |
| 13 Jul 2020 | 2818.15 | 2765.00 | 2845.00 | 2732.35 | 40064 | 2.19% |
| 10 Jul 2020 | 2757.65 | 2766.00 | 2825.00 | 2736.00 | 28813 | -1.27% |
| 09 Jul 2020 | 2793.10 | 2899.90 | 2899.90 | 2762.75 | 31368 | -1.98% |
| 08 Jul 2020 | 2849.55 | 2899.00 | 2899.00 | 2831.05 | 29559 | -0.69% |
| 07 Jul 2020 | 2869.45 | 2857.00 | 2881.95 | 2840.60 | 19301 | 0.41% |
| 06 Jul 2020 | 2857.60 | 2865.00 | 2892.95 | 2840.00 | 16390 | -0.26% |
| 03 Jul 2020 | 2864.95 | 2866.40 | 2915.00 | 2828.00 | 22903 | -0.03% |
| 02 Jul 2020 | 2865.75 | 2867.95 | 2885.20 | 2827.05 | 89338 | 0.56% |
| 01 Jul 2020 | 2849.65 | 2833.00 | 2927.00 | 2773.05 | 86430 | -0.49% |
| 30 Jun 2020 | 2863.75 | 2878.95 | 2950.00 | 2821.95 | 67444 | 0.45% |
| 29 Jun 2020 | 2851.00 | 2727.95 | 2894.95 | 2706.70 | 80497 | 4.16% |
| 26 Jun 2020 | 2737.25 | 2700.00 | 2790.30 | 2700.00 | 58726 | 2.79% |
| 25 Jun 2020 | 2662.90 | 2704.00 | 2749.10 | 2635.05 | 77943 | -1.76% |
| 24 Jun 2020 | 2710.55 | 2713.05 | 2770.00 | 2650.00 | 55754 | -0.09% |
| 23 Jun 2020 | 2713.05 | 2615.00 | 2810.00 | 2615.00 | 89426 | 2.80% |
| 22 Jun 2020 | 2639.05 | 2607.00 | 2658.70 | 2570.10 | 48743 | 1.82% |
| 19 Jun 2020 | 2591.85 | 2742.00 | 2790.00 | 2560.00 | 153909 | -5.29% |
| 18 Jun 2020 | 2736.60 | 2839.05 | 2856.70 | 2725.00 | 40358 | -4.20% |
| 17 Jun 2020 | 2856.70 | 2822.10 | 2978.00 | 2822.10 | 63861 | -0.90% |
| 16 Jun 2020 | 2882.55 | 2771.00 | 2900.00 | 2771.00 | 89205 | 5.02% |
| 15 Jun 2020 | 2744.65 | 2563.00 | 2761.00 | 2558.45 | 72949 | 6.46% |
| 12 Jun 2020 | 2578.00 | 2500.00 | 2595.40 | 2500.00 | 38819 | -0.30% |
| 11 Jun 2020 | 2585.70 | 2580.00 | 2610.00 | 2556.95 | 12095 | 0.01% |
| 10 Jun 2020 | 2585.35 | 2588.00 | 2620.00 | 2552.25 | 10394 | -0.28% |
| 09 Jun 2020 | 2592.60 | 2608.00 | 2633.20 | 2545.25 | 37789 | -0.14% |
| 08 Jun 2020 | 2596.35 | 2552.00 | 2610.00 | 2515.00 | 63259 | 2.32% |
| 05 Jun 2020 | 2537.50 | 2504.00 | 2558.00 | 2504.00 | 20526 | 1.24% |
| 04 Jun 2020 | 2506.40 | 2522.95 | 2530.00 | 2480.05 | 13708 | 0.26% |
| 03 Jun 2020 | 2499.95 | 2584.00 | 2603.85 | 2480.75 | 28404 | -2.92% |
| 02 Jun 2020 | 2575.25 | 2599.90 | 2599.90 | 2490.80 | 65618 | 0.47% |
| 01 Jun 2020 | 2563.20 | 2506.70 | 2614.95 | 2460.00 | 38466 | 2.87% |
| 29 May 2020 | 2491.80 | 2505.00 | 2545.00 | 2480.00 | 20245 | -0.05% |
| 28 May 2020 | 2493.05 | 2412.00 | 2499.95 | 2412.00 | 48841 | 3.20% |
| 27 May 2020 | 2415.75 | 2365.00 | 2420.90 | 2321.35 | 108899 | 2.51% |
| 26 May 2020 | 2356.50 | 2365.00 | 2386.45 | 2340.00 | 14164 | -0.10% |
| 22 May 2020 | 2358.90 | 2332.00 | 2366.65 | 2325.00 | 22986 | 0.30% |
| 21 May 2020 | 2351.90 | 2338.60 | 2371.50 | 2338.60 | 37354 | 0.57% |
| 20 May 2020 | 2338.60 | 2395.00 | 2441.20 | 2295.00 | 41912 | -3.28% |
| 19 May 2020 | 2417.80 | 2480.00 | 2480.00 | 2385.00 | 36740 | -6.47% |
| 18 May 2020 | 2585.05 | 2650.00 | 2650.00 | 2566.00 | 50531 | -0.33% |
| 15 May 2020 | 2593.55 | 2547.00 | 2635.00 | 2547.00 | 77793 | 2.66% |
| 14 May 2020 | 2526.30 | 2528.05 | 2565.00 | 2511.00 | 82740 | -0.05% |
| 13 May 2020 | 2527.65 | 2599.00 | 2604.95 | 2511.00 | 50861 | -0.54% |
| 12 May 2020 | 2541.35 | 2520.00 | 2555.70 | 2481.20 | 106452 | 2.05% |
| 11 May 2020 | 2490.40 | 2510.00 | 2579.00 | 2470.00 | 195856 | 1.56% |
| 08 May 2020 | 2452.15 | 2535.25 | 2584.95 | 2430.00 | 80764 | -1.79% |
| 07 May 2020 | 2496.90 | 2376.50 | 2510.00 | 2375.35 | 112656 | 4.00% |
| 06 May 2020 | 2400.95 | 2396.95 | 2425.00 | 2349.75 | 52906 | 2.45% |
| 05 May 2020 | 2343.50 | 2320.00 | 2375.00 | 2311.15 | 22634 | 1.40% |
| 04 May 2020 | 2311.10 | 2249.00 | 2385.00 | 2214.60 | 30123 | -1.52% |
| 30 Apr 2020 | 2346.85 | 2450.00 | 2450.00 | 2320.15 | 41818 | -1.63% |
| 29 Apr 2020 | 2385.70 | 2218.00 | 2425.00 | 2214.25 | 96746 | 6.54% |
| 28 Apr 2020 | 2239.15 | 2144.80 | 2254.95 | 2135.00 | 67440 | 5.89% |
| 27 Apr 2020 | 2114.60 | 2065.00 | 2128.40 | 2054.30 | 288169 | 3.83% |
| 24 Apr 2020 | 2036.55 | 2020.60 | 2064.95 | 2020.05 | 65359 | 0.21% |
| 23 Apr 2020 | 2032.20 | 2037.00 | 2069.95 | 2022.00 | 39188 | 1.34% |
| 22 Apr 2020 | 2005.25 | 2040.00 | 2069.90 | 1986.80 | 32621 | -1.70% |
| 21 Apr 2020 | 2040.00 | 2036.00 | 2089.00 | 1971.15 | 29775 | 0.23% |
| 20 Apr 2020 | 2035.30 | 2167.00 | 2187.90 | 2025.00 | 149543 | -6.08% |
| 17 Apr 2020 | 2167.10 | 2275.00 | 2290.00 | 2150.25 | 232052 | -1.37% |
| 16 Apr 2020 | 2197.30 | 2239.00 | 2261.40 | 2180.00 | 14847 | -1.89% |
| 15 Apr 2020 | 2239.55 | 2150.00 | 2280.00 | 2150.00 | 27387 | 2.35% |
| 13 Apr 2020 | 2188.15 | 2140.00 | 2194.00 | 2083.25 | 14110 | 2.00% |
| 09 Apr 2020 | 2145.25 | 2095.00 | 2194.70 | 2090.05 | 12316 | 2.35% |
| 08 Apr 2020 | 2096.05 | 2049.00 | 2175.20 | 2026.00 | 28005 | 0.87% |
| 07 Apr 2020 | 2077.90 | 2065.25 | 2143.55 | 2021.75 | 51682 | 2.15% |
| 03 Apr 2020 | 2034.15 | 1920.00 | 2209.20 | 1875.00 | 42499 | 5.89% |
| 01 Apr 2020 | 1921.00 | 2060.00 | 2060.00 | 1888.25 | 24749 | -5.07% |
| 31 Mar 2020 | 2023.65 | 2014.95 | 2041.00 | 1973.20 | 43622 | 4.15% |
| 30 Mar 2020 | 1943.00 | 1745.80 | 1987.85 | 1732.85 | 40601 | 7.98% |
| 27 Mar 2020 | 1799.35 | 1790.00 | 1852.00 | 1751.50 | 42125 | 3.07% |
| 26 Mar 2020 | 1745.80 | 1660.00 | 1790.75 | 1659.55 | 65131 | 7.25% |
| 25 Mar 2020 | 1627.75 | 1561.00 | 1650.00 | 1561.00 | 55613 | 2.25% |
| 24 Mar 2020 | 1591.95 | 1602.10 | 1676.15 | 1562.25 | 17779 | 1.03% |
| 23 Mar 2020 | 1575.65 | 1566.05 | 1823.90 | 1506.00 | 27579 | -16.16% |
| 20 Mar 2020 | 1879.35 | 1782.10 | 1950.00 | 1782.10 | 21518 | 6.45% |
| 19 Mar 2020 | 1765.40 | 1919.00 | 1919.00 | 1725.00 | 66872 | -7.93% |
| 18 Mar 2020 | 1917.50 | 2078.00 | 2084.00 | 1884.50 | 31503 | -4.86% |
| 17 Mar 2020 | 2015.45 | 2010.00 | 2059.15 | 1990.00 | 20484 | 0.29% |
| 16 Mar 2020 | 2009.65 | 2199.45 | 2199.45 | 2000.00 | 81211 | -8.63% |
| 13 Mar 2020 | 2199.45 | 2000.00 | 2251.10 | 1964.95 | 110289 | 0.99% |
| 12 Mar 2020 | 2177.80 | 2300.00 | 2343.55 | 2055.00 | 58097 | -8.36% |
| 11 Mar 2020 | 2376.60 | 2449.00 | 2460.00 | 2309.10 | 36379 | -2.00% |
| 09 Mar 2020 | 2425.05 | 2525.50 | 2586.55 | 2386.80 | 13471 | -4.77% |
| 06 Mar 2020 | 2546.55 | 2550.00 | 2600.00 | 2525.85 | 45868 | -1.40% |
| 05 Mar 2020 | 2582.65 | 2630.00 | 2630.00 | 2570.00 | 21286 | -0.68% |
| 04 Mar 2020 | 2600.25 | 2660.55 | 2709.75 | 2590.00 | 23586 | -2.27% |
| 03 Mar 2020 | 2660.55 | 2689.95 | 2720.00 | 2640.10 | 20414 | -1.31% |
| 02 Mar 2020 | 2695.75 | 2650.05 | 2730.00 | 2640.00 | 39764 | 1.79% |
| 28 Feb 2020 | 2648.40 | 2677.00 | 2705.00 | 2630.00 | 9695 | -2.91% |
| 27 Feb 2020 | 2727.65 | 2785.00 | 2789.75 | 2710.30 | 12585 | -0.52% |
| 26 Feb 2020 | 2741.95 | 2780.00 | 2780.00 | 2720.05 | 26109 | -1.55% |
| 25 Feb 2020 | 2785.00 | 2782.35 | 2802.10 | 2768.00 | 8808 | 0.26% |
| 24 Feb 2020 | 2777.85 | 2810.05 | 2851.45 | 2762.05 | 5483 | -1.23% |
| 20 Feb 2020 | 2812.45 | 2849.10 | 2881.95 | 2800.00 | 17773 | -1.28% |
| 19 Feb 2020 | 2848.95 | 2866.50 | 2890.00 | 2845.00 | 6125 | -0.37% |
| 18 Feb 2020 | 2859.65 | 2885.80 | 2899.55 | 2855.00 | 4879 | -0.65% |
| 17 Feb 2020 | 2878.35 | 2885.00 | 2929.55 | 2868.00 | 3936 | -0.21% |
| 14 Feb 2020 | 2884.30 | 2711.00 | 2920.15 | 2711.00 | 19474 | -0.64% |
| 13 Feb 2020 | 2903.00 | 2896.65 | 2949.90 | 2889.05 | 6186 | 0.22% |
| 12 Feb 2020 | 2896.70 | 2858.10 | 2925.00 | 2858.10 | 17563 | -0.12% |
| 11 Feb 2020 | 2900.10 | 2972.10 | 2980.00 | 2882.30 | 23284 | -1.46% |
| 10 Feb 2020 | 2943.10 | 2899.25 | 2968.15 | 2880.10 | 14423 | 1.58% |
| 07 Feb 2020 | 2897.35 | 2909.00 | 2968.00 | 2883.00 | 11801 | -0.29% |
| 06 Feb 2020 | 2905.80 | 3008.00 | 3027.00 | 2890.00 | 15272 | -2.54% |
| 05 Feb 2020 | 2981.60 | 3020.00 | 3069.00 | 2961.00 | 21506 | -0.37% |
| 04 Feb 2020 | 2992.75 | 3086.25 | 3150.00 | 2980.00 | 29006 | -2.87% |
| 03 Feb 2020 | 3081.25 | 2953.55 | 3120.45 | 2920.00 | 25660 | 3.70% |
| 01 Feb 2020 | 2971.20 | 2919.90 | 3033.00 | 2905.00 | 41128 | 1.04% |
| 31 Jan 2020 | 2940.55 | 2890.00 | 2950.50 | 2821.00 | 21990 | 2.65% |
| 30 Jan 2020 | 2864.60 | 2900.45 | 2910.00 | 2813.45 | 8386 | -1.28% |
| 29 Jan 2020 | 2901.85 | 2930.00 | 2959.90 | 2878.05 | 10059 | -0.44% |
| 28 Jan 2020 | 2914.80 | 2940.00 | 2961.35 | 2902.00 | 8905 | -1.36% |
| 27 Jan 2020 | 2954.95 | 2960.55 | 2984.90 | 2931.00 | 10068 | -1.15% |
| 24 Jan 2020 | 2989.20 | 2964.00 | 2999.00 | 2956.00 | 8169 | 0.49% |
| 23 Jan 2020 | 2974.55 | 2955.00 | 3004.15 | 2940.00 | 26022 | 0.70% |
| 22 Jan 2020 | 2954.00 | 2955.00 | 2968.95 | 2917.60 | 114222 | 0.15% |
| 21 Jan 2020 | 2949.60 | 2944.90 | 2974.90 | 2912.00 | 12687 | 1.04% |
| 20 Jan 2020 | 2919.20 | 2925.00 | 2948.40 | 2899.95 | 9924 | 0.41% |
| 17 Jan 2020 | 2907.25 | 2866.05 | 2956.45 | 2859.40 | 25493 | 0.90% |
| 16 Jan 2020 | 2881.40 | 2960.00 | 2974.90 | 2820.70 | 21932 | -2.54% |
| 15 Jan 2020 | 2956.50 | 2957.15 | 2969.00 | 2934.45 | 26211 | -0.02% |
| 14 Jan 2020 | 2957.15 | 2943.00 | 2998.00 | 2921.90 | 42910 | 0.07% |
| 13 Jan 2020 | 2955.20 | 2874.90 | 3040.00 | 2853.55 | 61138 | 3.51% |
| 10 Jan 2020 | 2854.95 | 2755.00 | 2869.90 | 2752.00 | 40065 | 3.76% |
| 09 Jan 2020 | 2751.60 | 2759.90 | 2864.00 | 2710.50 | 71278 | 0.14% |
| 08 Jan 2020 | 2747.70 | 2694.25 | 2760.00 | 2670.00 | 46756 | 2.93% |
| 07 Jan 2020 | 2669.40 | 2676.10 | 2736.20 | 2661.50 | 8925 | -0.71% |
| 06 Jan 2020 | 2688.55 | 2717.10 | 2717.10 | 2658.20 | 10889 | -1.05% |
| 03 Jan 2020 | 2717.10 | 2721.95 | 2750.00 | 2712.00 | 14038 | -0.18% |
| 02 Jan 2020 | 2721.95 | 2737.05 | 2752.05 | 2710.00 | 10577 | -0.52% |
| 01 Jan 2020 | 2736.15 | 2739.65 | 2755.00 | 2730.00 | 8229 | -0.13% |
| 31 Dec 2019 | 2739.65 | 2758.50 | 2772.30 | 2734.40 | 11385 | -0.34% |
| 30 Dec 2019 | 2748.95 | 2757.30 | 2787.95 | 2741.25 | 26150 | 0.20% |
| 27 Dec 2019 | 2743.40 | 2838.00 | 2855.00 | 2732.25 | 30304 | -3.09% |
| 26 Dec 2019 | 2830.90 | 2891.30 | 2904.00 | 2814.00 | 9290 | -1.56% |
| 24 Dec 2019 | 2875.65 | 2905.00 | 2924.95 | 2864.00 | 7511 | -0.52% |
| 23 Dec 2019 | 2890.60 | 2888.30 | 2913.35 | 2871.00 | 21776 | 0.14% |
| 20 Dec 2019 | 2886.60 | 2928.40 | 2946.00 | 2875.00 | 16537 | -1.14% |
| 19 Dec 2019 | 2920.00 | 2945.20 | 2950.35 | 2905.50 | 5963 | -0.93% |
| 18 Dec 2019 | 2947.55 | 2951.50 | 2959.90 | 2895.05 | 12268 | -0.11% |
| 17 Dec 2019 | 2950.85 | 2905.00 | 2980.00 | 2892.05 | 9281 | 2.12% |
| 16 Dec 2019 | 2889.60 | 2920.00 | 2943.40 | 2875.05 | 5138 | -1.48% |
| 13 Dec 2019 | 2933.10 | 2928.50 | 2949.80 | 2890.00 | 54755 | 0.59% |
| 12 Dec 2019 | 2915.90 | 2920.00 | 2950.00 | 2336.20 | 41904 | -0.15% |
| 11 Dec 2019 | 2920.25 | 2907.50 | 2933.50 | 2905.05 | 15290 | 0.73% |
| 10 Dec 2019 | 2899.20 | 2943.40 | 2963.95 | 2891.20 | 5078 | -1.80% |
| 09 Dec 2019 | 2952.30 | 2941.50 | 2969.80 | 2917.00 | 4509 | 0.42% |
| 06 Dec 2019 | 2939.90 | 2945.45 | 2974.75 | 2915.00 | 13508 | -0.38% |
| 05 Dec 2019 | 2951.05 | 2989.00 | 2989.00 | 2941.00 | 3264 | -1.20% |
