Pfizer Ltd
NSE :PFIZER BSE :500680 Sector : PharmaceuticalsBuy, Sell or Hold PFIZER ?
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
PFIZER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 5206.95 | 5205.00 | 5299.00 | 5180.00 | 17568 | -0.02% |
| 13 Nov 2024 | 5208.10 | 5285.30 | 5285.30 | 5128.50 | 26794 | -1.46% |
| 12 Nov 2024 | 5285.30 | 5218.45 | 5390.00 | 5218.45 | 16852 | 1.58% |
| 11 Nov 2024 | 5203.30 | 5300.00 | 5315.00 | 5192.50 | 17013 | -1.58% |
| 08 Nov 2024 | 5286.85 | 5385.00 | 5385.00 | 5264.05 | 8574 | -1.13% |
| 07 Nov 2024 | 5347.20 | 5345.00 | 5387.85 | 5297.35 | 14209 | 0.53% |
| 06 Nov 2024 | 5319.25 | 5299.00 | 5345.00 | 5281.70 | 15365 | 1.27% |
| 05 Nov 2024 | 5252.45 | 5188.85 | 5272.00 | 5161.10 | 12943 | 1.24% |
| 04 Nov 2024 | 5188.25 | 5159.40 | 5209.00 | 5036.65 | 61077 | 0.56% |
| 01 Nov 2024 | 5159.40 | 5120.00 | 5180.00 | 5104.00 | 4214 | 1.21% |
| 31 Oct 2024 | 5097.90 | 5097.90 | 5153.65 | 5052.70 | 20877 | 0.01% |
| 30 Oct 2024 | 5097.55 | 5249.00 | 5288.00 | 5085.00 | 25032 | -1.90% |
| 29 Oct 2024 | 5196.40 | 5332.30 | 5343.00 | 5162.00 | 20558 | -1.37% |
| 28 Oct 2024 | 5268.55 | 5250.00 | 5328.00 | 5187.35 | 24309 | -0.66% |
| 25 Oct 2024 | 5303.40 | 5399.00 | 5399.00 | 5229.80 | 24382 | -1.07% |
| 24 Oct 2024 | 5360.70 | 5512.25 | 5512.25 | 5225.00 | 15422 | -2.56% |
| 23 Oct 2024 | 5501.50 | 5501.95 | 5554.35 | 5366.00 | 17577 | -0.04% |
| 22 Oct 2024 | 5503.60 | 5600.00 | 5604.20 | 5420.05 | 33311 | -1.68% |
| 21 Oct 2024 | 5597.85 | 5764.70 | 5768.95 | 5581.35 | 17767 | -1.32% |
| 18 Oct 2024 | 5673.00 | 5730.00 | 5798.60 | 5612.50 | 26145 | -1.99% |
| 17 Oct 2024 | 5788.40 | 5738.05 | 5929.00 | 5729.95 | 52826 | 1.75% |
| 16 Oct 2024 | 5688.95 | 5800.40 | 5933.90 | 5650.00 | 33123 | -1.30% |
| 15 Oct 2024 | 5763.95 | 5850.60 | 6020.00 | 5745.15 | 47640 | -1.48% |
| 14 Oct 2024 | 5850.60 | 5758.75 | 5939.00 | 5758.75 | 49017 | 1.59% |
| 11 Oct 2024 | 5758.75 | 5787.60 | 5849.45 | 5656.05 | 17768 | 0.27% |
| 10 Oct 2024 | 5743.30 | 5756.00 | 5839.85 | 5710.00 | 19166 | 0.66% |
| 09 Oct 2024 | 5705.90 | 5673.15 | 5776.90 | 5656.55 | 38139 | 1.50% |
| 08 Oct 2024 | 5621.65 | 5680.00 | 5780.00 | 5611.20 | 141209 | -0.53% |
| 07 Oct 2024 | 5651.75 | 5600.00 | 5696.15 | 5500.10 | 41805 | 0.63% |
| 04 Oct 2024 | 5616.40 | 5570.00 | 5766.00 | 5560.00 | 186588 | 2.40% |
| 03 Oct 2024 | 5484.75 | 5564.00 | 5640.00 | 5424.60 | 61903 | -1.40% |
| 01 Oct 2024 | 5562.50 | 5768.05 | 5827.85 | 5536.00 | 40228 | -2.79% |
| 30 Sep 2024 | 5722.05 | 5775.00 | 5799.70 | 5553.00 | 67362 | -1.85% |
| 27 Sep 2024 | 5829.85 | 5478.95 | 5885.60 | 5417.05 | 95880 | 7.64% |
| 26 Sep 2024 | 5416.15 | 5450.00 | 5499.00 | 5380.00 | 19393 | -0.21% |
| 25 Sep 2024 | 5427.55 | 5518.90 | 5518.90 | 5409.00 | 14591 | -0.86% |
| 24 Sep 2024 | 5474.50 | 5569.00 | 5569.25 | 5431.00 | 31950 | -1.33% |
| 23 Sep 2024 | 5548.50 | 5527.90 | 5578.85 | 5448.05 | 23195 | 1.68% |
| 20 Sep 2024 | 5456.90 | 5666.00 | 5748.00 | 5397.60 | 223043 | -3.71% |
| 19 Sep 2024 | 5667.30 | 5810.00 | 5870.00 | 5642.00 | 18102 | -2.79% |
| 18 Sep 2024 | 5830.15 | 5971.30 | 5983.70 | 5806.00 | 10692 | -1.56% |
| 17 Sep 2024 | 5922.70 | 5941.75 | 6027.50 | 5907.80 | 14226 | -0.32% |
| 16 Sep 2024 | 5941.75 | 6095.90 | 6149.85 | 5925.00 | 19194 | -2.49% |
| 13 Sep 2024 | 6093.55 | 6155.15 | 6179.90 | 6077.00 | 29865 | -0.35% |
| 12 Sep 2024 | 6114.75 | 6124.90 | 6257.90 | 6095.00 | 20006 | -0.08% |
| 11 Sep 2024 | 6119.90 | 6160.00 | 6240.00 | 6100.05 | 20959 | -0.12% |
| 10 Sep 2024 | 6127.50 | 6172.00 | 6290.30 | 6098.00 | 24602 | -0.31% |
| 09 Sep 2024 | 6146.30 | 6183.80 | 6326.15 | 6122.05 | 33557 | -0.29% |
| 06 Sep 2024 | 6164.20 | 6174.45 | 6300.00 | 6130.00 | 156724 | 0.27% |
| 05 Sep 2024 | 6147.75 | 6228.00 | 6270.40 | 6100.05 | 123739 | -0.18% |
| 04 Sep 2024 | 6159.05 | 6060.00 | 6200.00 | 6050.05 | 205379 | 0.47% |
| 03 Sep 2024 | 6130.00 | 6341.05 | 6373.90 | 6100.00 | 43086 | -2.98% |
| 02 Sep 2024 | 6318.30 | 6100.00 | 6451.15 | 6080.00 | 100866 | 4.18% |
| 30 Aug 2024 | 6065.05 | 5920.05 | 6100.00 | 5920.05 | 36735 | 1.82% |
| 29 Aug 2024 | 5956.65 | 6000.00 | 6004.95 | 5932.85 | 37321 | -0.04% |
| 28 Aug 2024 | 5959.00 | 5906.70 | 6000.05 | 5840.70 | 123474 | 1.56% |
| 27 Aug 2024 | 5867.20 | 5771.00 | 6020.00 | 5771.00 | 186784 | 1.46% |
| 26 Aug 2024 | 5783.00 | 5855.30 | 5899.95 | 5725.00 | 19022 | -1.23% |
| 23 Aug 2024 | 5855.30 | 5880.00 | 5995.00 | 5824.65 | 21015 | -1.12% |
| 22 Aug 2024 | 5921.45 | 5975.40 | 6030.00 | 5904.00 | 106527 | -0.90% |
| 21 Aug 2024 | 5975.40 | 5870.25 | 6073.75 | 5870.25 | 52016 | 1.25% |
| 20 Aug 2024 | 5901.90 | 5895.00 | 5922.45 | 5820.00 | 14500 | 0.75% |
| 19 Aug 2024 | 5858.20 | 5900.00 | 5970.95 | 5846.00 | 76638 | 0.12% |
| 16 Aug 2024 | 5850.95 | 5760.05 | 5948.30 | 5760.05 | 31119 | 1.38% |
| 14 Aug 2024 | 5771.50 | 5775.00 | 5846.80 | 5755.55 | 10499 | -0.28% |
| 13 Aug 2024 | 5787.80 | 5808.05 | 5873.35 | 5757.05 | 35602 | -0.68% |
| 12 Aug 2024 | 5827.25 | 5851.20 | 5928.30 | 5755.55 | 35506 | -0.41% |
| 09 Aug 2024 | 5851.20 | 5840.55 | 5950.45 | 5833.00 | 17822 | 0.18% |
| 08 Aug 2024 | 5840.55 | 5813.20 | 5999.85 | 5805.90 | 48288 | 0.47% |
| 07 Aug 2024 | 5813.20 | 5816.55 | 6022.00 | 5685.35 | 95300 | 0.35% |
| 06 Aug 2024 | 5792.90 | 5567.55 | 6088.95 | 5547.00 | 151715 | 4.05% |
| 05 Aug 2024 | 5567.55 | 5600.00 | 5665.30 | 5514.35 | 27800 | -1.60% |
| 02 Aug 2024 | 5658.30 | 5594.10 | 5673.95 | 5551.85 | 11383 | 0.32% |
| 01 Aug 2024 | 5640.35 | 5630.05 | 5670.00 | 5562.05 | 22928 | -0.18% |
| 31 Jul 2024 | 5650.80 | 5581.00 | 5675.00 | 5522.55 | 38553 | 1.24% |
| 30 Jul 2024 | 5581.70 | 5599.00 | 5648.80 | 5504.20 | 182732 | 3.99% |
| 29 Jul 2024 | 5367.75 | 5260.00 | 5436.00 | 5250.00 | 25170 | 2.37% |
| 26 Jul 2024 | 5243.35 | 5294.95 | 5328.00 | 5230.00 | 11444 | -0.79% |
| 25 Jul 2024 | 5285.15 | 5298.05 | 5385.00 | 5211.05 | 29244 | -0.30% |
| 24 Jul 2024 | 5301.15 | 5200.00 | 5344.00 | 5142.05 | 37538 | 2.11% |
| 23 Jul 2024 | 5191.40 | 5011.20 | 5230.00 | 4980.00 | 56381 | 3.60% |
| 22 Jul 2024 | 5011.20 | 4972.10 | 5100.00 | 4970.05 | 12540 | -0.95% |
| 19 Jul 2024 | 5059.35 | 5099.95 | 5117.90 | 5033.05 | 17009 | -0.49% |
| 18 Jul 2024 | 5084.05 | 5019.95 | 5170.00 | 5013.20 | 60913 | 1.58% |
| 16 Jul 2024 | 5004.75 | 4942.60 | 5035.00 | 4942.60 | 30341 | 1.31% |
| 15 Jul 2024 | 4940.25 | 4870.05 | 5031.95 | 4832.15 | 217710 | 1.73% |
| 12 Jul 2024 | 4856.45 | 4951.25 | 4995.00 | 4829.00 | 28498 | -1.91% |
| 11 Jul 2024 | 4951.25 | 5029.80 | 5032.85 | 4908.00 | 31982 | -1.35% |
| 10 Jul 2024 | 5018.80 | 4741.65 | 5050.00 | 4741.60 | 229239 | 6.52% |
| 09 Jul 2024 | 4711.70 | 4589.00 | 4750.00 | 4585.00 | 30704 | 2.67% |
| 08 Jul 2024 | 4589.00 | 4625.35 | 4635.75 | 4575.05 | 7177 | -0.81% |
| 05 Jul 2024 | 4626.35 | 4625.00 | 4641.35 | 4592.55 | 7561 | 0.13% |
| 04 Jul 2024 | 4620.20 | 4619.00 | 4659.60 | 4580.00 | 12961 | 0.69% |
| 03 Jul 2024 | 4588.75 | 4619.00 | 4638.00 | 4548.50 | 12675 | 0.19% |
| 02 Jul 2024 | 4580.20 | 4629.00 | 4646.00 | 4565.00 | 8284 | -0.48% |
| 01 Jul 2024 | 4602.30 | 4569.00 | 4633.75 | 4543.95 | 15259 | 1.63% |
| 28 Jun 2024 | 4528.55 | 4569.00 | 4623.00 | 4509.00 | 33030 | 0.07% |
| 27 Jun 2024 | 4525.20 | 4615.40 | 4654.85 | 4501.00 | 39570 | -1.83% |
| 26 Jun 2024 | 4609.55 | 4610.00 | 4665.00 | 4600.00 | 7355 | 0.09% |
| 25 Jun 2024 | 4605.35 | 4648.00 | 4674.00 | 4585.10 | 17769 | -0.05% |
| 24 Jun 2024 | 4607.50 | 4614.95 | 4684.00 | 4579.85 | 23555 | -0.10% |
| 21 Jun 2024 | 4612.05 | 4795.85 | 4869.95 | 4563.65 | 279258 | -3.64% |
| 20 Jun 2024 | 4786.50 | 4883.95 | 4893.90 | 4780.00 | 19203 | -1.10% |
| 19 Jun 2024 | 4839.55 | 4797.00 | 4895.00 | 4747.55 | 28411 | 1.60% |
| 18 Jun 2024 | 4763.15 | 4800.20 | 4829.10 | 4735.00 | 27387 | -1.37% |
| 14 Jun 2024 | 4829.10 | 4875.00 | 4899.95 | 4810.10 | 9661 | -0.83% |
| 13 Jun 2024 | 4869.30 | 4924.90 | 4928.65 | 4854.00 | 7243 | -0.68% |
| 12 Jun 2024 | 4902.75 | 4927.75 | 4952.05 | 4850.80 | 37228 | -0.51% |
| 11 Jun 2024 | 4927.75 | 4928.00 | 4959.95 | 4876.00 | 19697 | -0.01% |
| 10 Jun 2024 | 4928.00 | 4926.75 | 4984.95 | 4874.55 | 53385 | 0.03% |
| 07 Jun 2024 | 4926.75 | 4897.00 | 5018.15 | 4864.10 | 77963 | 0.60% |
| 06 Jun 2024 | 4897.60 | 4890.00 | 4959.05 | 4859.50 | 23257 | 0.68% |
| 05 Jun 2024 | 4864.30 | 4685.00 | 4924.00 | 4680.00 | 42540 | 3.63% |
| 04 Jun 2024 | 4694.00 | 4749.15 | 4820.00 | 4475.00 | 57373 | -1.16% |
| 03 Jun 2024 | 4749.15 | 4810.25 | 4824.95 | 4696.85 | 49037 | 3.02% |
| 31 May 2024 | 4609.75 | 4533.30 | 4628.00 | 4529.30 | 19566 | 0.72% |
| 30 May 2024 | 4577.00 | 4622.30 | 4622.90 | 4505.55 | 34624 | -0.98% |
| 29 May 2024 | 4622.30 | 4573.00 | 4636.95 | 4539.05 | 16328 | 1.02% |
| 28 May 2024 | 4575.45 | 4574.95 | 4590.00 | 4512.85 | 12722 | 0.52% |
| 27 May 2024 | 4551.60 | 4503.60 | 4584.95 | 4468.00 | 18901 | 1.07% |
| 24 May 2024 | 4503.60 | 4576.10 | 4587.45 | 4488.00 | 31737 | -1.56% |
| 23 May 2024 | 4574.75 | 4495.00 | 4680.00 | 4480.00 | 36048 | 1.78% |
| 22 May 2024 | 4494.95 | 4448.30 | 4501.00 | 4383.00 | 45306 | 2.56% |
| 21 May 2024 | 4382.55 | 4500.00 | 4525.00 | 4331.00 | 46829 | -2.02% |
| 18 May 2024 | 4473.05 | 4444.00 | 4548.95 | 4440.00 | 11548 | 1.65% |
| 17 May 2024 | 4400.55 | 4357.00 | 4409.95 | 4310.00 | 26090 | 1.50% |
| 16 May 2024 | 4335.50 | 4314.15 | 4349.65 | 4288.00 | 14010 | 0.49% |
| 15 May 2024 | 4314.15 | 4327.00 | 4347.40 | 4252.00 | 16958 | -0.31% |
| 14 May 2024 | 4327.45 | 4359.95 | 4415.90 | 4301.80 | 22763 | -0.75% |
| 13 May 2024 | 4359.95 | 4329.95 | 4380.00 | 4305.95 | 39325 | 0.49% |
| 10 May 2024 | 4338.50 | 4298.00 | 4370.00 | 4222.85 | 13575 | 0.78% |
| 09 May 2024 | 4304.80 | 4287.95 | 4359.90 | 4242.10 | 14337 | 0.60% |
| 08 May 2024 | 4279.20 | 4262.55 | 4288.00 | 4205.10 | 11603 | 0.39% |
| 07 May 2024 | 4262.55 | 4270.00 | 4299.00 | 4211.00 | 10886 | -0.19% |
| 06 May 2024 | 4270.55 | 4278.00 | 4278.00 | 4175.05 | 15129 | 1.42% |
| 03 May 2024 | 4210.90 | 4289.95 | 4315.00 | 4195.00 | 10857 | -1.55% |
| 02 May 2024 | 4277.00 | 4289.60 | 4326.35 | 4232.20 | 64280 | 0.47% |
| 30 Apr 2024 | 4257.20 | 4201.00 | 4273.50 | 4200.35 | 25386 | 1.36% |
| 29 Apr 2024 | 4200.20 | 4210.00 | 4253.35 | 4141.00 | 31628 | 0.15% |
| 26 Apr 2024 | 4193.70 | 4157.00 | 4215.20 | 4129.45 | 10907 | 1.22% |
| 25 Apr 2024 | 4143.20 | 4146.00 | 4159.95 | 4095.00 | 12362 | -0.13% |
| 24 Apr 2024 | 4148.70 | 4180.00 | 4184.00 | 4113.00 | 15946 | -0.07% |
| 23 Apr 2024 | 4151.65 | 4189.00 | 4190.00 | 4132.00 | 7554 | 0.20% |
| 22 Apr 2024 | 4143.35 | 4140.10 | 4190.25 | 4098.05 | 17885 | 0.32% |
| 19 Apr 2024 | 4130.20 | 4113.35 | 4149.00 | 4075.10 | 12557 | 0.41% |
| 18 Apr 2024 | 4113.35 | 4148.15 | 4148.15 | 4075.00 | 57239 | -0.02% |
| 16 Apr 2024 | 4114.35 | 4111.45 | 4141.90 | 4085.00 | 14524 | 0.16% |
| 15 Apr 2024 | 4107.85 | 4150.00 | 4157.35 | 4099.90 | 13909 | -1.19% |
| 12 Apr 2024 | 4157.35 | 4170.05 | 4233.95 | 4141.00 | 68878 | -0.76% |
| 10 Apr 2024 | 4189.00 | 4242.00 | 4261.95 | 4174.00 | 21125 | -0.91% |
| 09 Apr 2024 | 4227.55 | 4300.00 | 4324.00 | 4215.15 | 11429 | -1.59% |
| 08 Apr 2024 | 4295.85 | 4385.00 | 4385.00 | 4263.75 | 35902 | -0.94% |
| 05 Apr 2024 | 4336.40 | 4340.00 | 4413.75 | 4334.00 | 31872 | 0.20% |
| 04 Apr 2024 | 4327.55 | 4341.00 | 4369.60 | 4308.10 | 83880 | -0.81% |
| 03 Apr 2024 | 4362.75 | 4384.70 | 4405.45 | 4334.80 | 28100 | 0.12% |
| 02 Apr 2024 | 4357.65 | 4400.00 | 4448.15 | 4316.00 | 35586 | -2.04% |
| 01 Apr 2024 | 4448.35 | 4200.00 | 4480.00 | 4200.00 | 28241 | 6.04% |
| 28 Mar 2024 | 4194.95 | 4380.00 | 4674.95 | 4175.00 | 179513 | -0.22% |
| 27 Mar 2024 | 4204.35 | 4280.00 | 5000.00 | 4081.05 | 102860 | -1.59% |
| 26 Mar 2024 | 4272.15 | 3950.00 | 4347.40 | 3950.00 | 27759 | -1.76% |
| 22 Mar 2024 | 4348.90 | 4359.65 | 4363.50 | 4312.50 | 14023 | 0.05% |
| 21 Mar 2024 | 4346.65 | 4365.95 | 4449.95 | 4300.00 | 7866 | -0.44% |
| 20 Mar 2024 | 4365.95 | 4347.30 | 4400.00 | 4285.25 | 8388 | 0.43% |
| 19 Mar 2024 | 4347.30 | 4290.00 | 4379.95 | 4290.00 | 12124 | 0.20% |
| 18 Mar 2024 | 4338.55 | 4380.00 | 4398.70 | 4299.95 | 5202 | -0.86% |
| 15 Mar 2024 | 4376.10 | 4285.05 | 4402.90 | 4221.10 | 8982 | 2.88% |
| 14 Mar 2024 | 4253.50 | 4262.25 | 4299.00 | 4210.00 | 11311 | -0.32% |
| 13 Mar 2024 | 4267.00 | 4314.35 | 4389.00 | 4200.10 | 38858 | -1.09% |
| 12 Mar 2024 | 4313.90 | 4448.00 | 4461.15 | 4286.00 | 19239 | -2.06% |
| 11 Mar 2024 | 4404.45 | 4524.95 | 4549.90 | 4320.10 | 84424 | -2.71% |
| 07 Mar 2024 | 4527.05 | 4589.90 | 4600.00 | 4500.20 | 34399 | -0.38% |
| 06 Mar 2024 | 4544.25 | 4631.45 | 4640.00 | 4520.00 | 13852 | -1.88% |
| 05 Mar 2024 | 4631.45 | 4591.75 | 4679.60 | 4580.15 | 19456 | 0.86% |
| 04 Mar 2024 | 4591.75 | 4549.95 | 4637.75 | 4499.60 | 15716 | 1.54% |
| 02 Mar 2024 | 4522.30 | 4599.00 | 4630.00 | 4360.50 | 2824 | -1.47% |
| 01 Mar 2024 | 4589.95 | 4571.00 | 4598.00 | 4545.50 | 9560 | -0.32% |
| 29 Feb 2024 | 4604.90 | 4585.00 | 4677.00 | 4560.75 | 36397 | 0.97% |
| 28 Feb 2024 | 4560.75 | 4384.20 | 4607.25 | 4376.70 | 46747 | 4.03% |
| 27 Feb 2024 | 4384.20 | 4400.20 | 4463.05 | 4351.60 | 11326 | -0.36% |
| 26 Feb 2024 | 4400.20 | 4497.80 | 4498.00 | 4384.30 | 12626 | -1.31% |
| 23 Feb 2024 | 4458.70 | 4500.00 | 4500.00 | 4445.00 | 12587 | -0.43% |
| 22 Feb 2024 | 4478.05 | 4555.65 | 4555.65 | 4431.05 | 34710 | -0.72% |
| 21 Feb 2024 | 4510.55 | 4627.95 | 4648.95 | 4476.00 | 17736 | -2.18% |
| 20 Feb 2024 | 4611.30 | 4606.05 | 4638.00 | 4599.30 | 19933 | 0.13% |
| 19 Feb 2024 | 4605.35 | 4588.25 | 4695.00 | 4550.80 | 18292 | 0.37% |
| 16 Feb 2024 | 4588.25 | 4558.00 | 4623.00 | 4481.50 | 16335 | 1.09% |
| 15 Feb 2024 | 4538.60 | 4585.00 | 4612.40 | 4510.00 | 16879 | 0.72% |
| 14 Feb 2024 | 4506.00 | 4350.00 | 4524.90 | 4319.25 | 30478 | 4.09% |
| 13 Feb 2024 | 4328.85 | 4401.70 | 4419.95 | 4305.00 | 9513 | -0.73% |
| 12 Feb 2024 | 4360.70 | 4360.00 | 4571.95 | 4332.30 | 35414 | 0.00% |
| 09 Feb 2024 | 4360.80 | 4549.00 | 4555.35 | 4334.70 | 128731 | -3.42% |
| 08 Feb 2024 | 4515.35 | 4637.00 | 4637.00 | 4500.00 | 10495 | -1.71% |
| 07 Feb 2024 | 4593.95 | 4790.25 | 4803.85 | 4575.00 | 31059 | -3.67% |
| 06 Feb 2024 | 4769.05 | 4749.00 | 4839.80 | 4704.65 | 32514 | 1.34% |
| 05 Feb 2024 | 4706.20 | 4749.95 | 4799.00 | 4654.55 | 41680 | 0.99% |
| 02 Feb 2024 | 4659.95 | 4646.85 | 4712.90 | 4570.05 | 50537 | 1.79% |
| 01 Feb 2024 | 4578.20 | 4325.55 | 4698.00 | 4325.55 | 249930 | 5.90% |
| 31 Jan 2024 | 4323.00 | 4341.70 | 4362.65 | 4300.00 | 7185 | -0.44% |
| 30 Jan 2024 | 4342.20 | 4347.25 | 4370.00 | 4318.05 | 7581 | -0.03% |
| 29 Jan 2024 | 4343.70 | 4291.00 | 4387.25 | 4291.00 | 21935 | 1.26% |
| 25 Jan 2024 | 4289.55 | 4230.00 | 4301.00 | 4187.00 | 12725 | 1.42% |
| 24 Jan 2024 | 4229.65 | 4198.95 | 4252.50 | 4153.20 | 10799 | 0.98% |
| 23 Jan 2024 | 4188.70 | 4227.45 | 4255.90 | 4145.10 | 12155 | -0.92% |
| 20 Jan 2024 | 4227.45 | 4284.75 | 4290.00 | 4195.00 | 3828 | -1.26% |
| 19 Jan 2024 | 4281.60 | 4294.90 | 4294.90 | 4268.85 | 55932 | 0.73% |
| 18 Jan 2024 | 4250.50 | 4211.00 | 4265.00 | 4190.05 | 16087 | -0.06% |
| 17 Jan 2024 | 4252.95 | 4268.85 | 4328.00 | 4202.55 | 15084 | -0.37% |
| 16 Jan 2024 | 4268.85 | 4342.90 | 4365.10 | 4230.15 | 22956 | -2.11% |
| 15 Jan 2024 | 4360.70 | 4359.40 | 4374.80 | 4340.10 | 14053 | 0.30% |
| 12 Jan 2024 | 4347.70 | 4355.05 | 4361.15 | 4325.75 | 10102 | 0.33% |
| 11 Jan 2024 | 4333.35 | 4412.85 | 4416.30 | 4319.75 | 15966 | -1.54% |
| 10 Jan 2024 | 4401.05 | 4377.90 | 4416.15 | 4350.00 | 15592 | 0.53% |
| 09 Jan 2024 | 4377.90 | 4399.95 | 4399.95 | 4355.05 | 11658 | -0.38% |
| 08 Jan 2024 | 4394.55 | 4411.00 | 4419.55 | 4351.25 | 18559 | -0.08% |
| 05 Jan 2024 | 4398.20 | 4390.55 | 4425.00 | 4383.30 | 14310 | 0.06% |
| 04 Jan 2024 | 4395.55 | 4376.70 | 4405.75 | 4376.70 | 19550 | 0.45% |
| 03 Jan 2024 | 4376.05 | 4300.00 | 4389.00 | 4291.75 | 21230 | 1.99% |
| 02 Jan 2024 | 4290.65 | 4275.05 | 4300.00 | 4255.25 | 13380 | 0.54% |
| 01 Jan 2024 | 4267.50 | 4297.00 | 4297.00 | 4235.35 | 10807 | -0.03% |
| 29 Dec 2023 | 4268.95 | 4290.00 | 4302.00 | 4230.00 | 68213 | 0.15% |
| 28 Dec 2023 | 4262.50 | 4296.00 | 4311.00 | 4245.10 | 15417 | 0.02% |
| 27 Dec 2023 | 4261.70 | 4231.90 | 4287.00 | 4211.20 | 16121 | 0.71% |
| 26 Dec 2023 | 4231.85 | 4250.00 | 4250.00 | 4203.70 | 8034 | 0.27% |
| 22 Dec 2023 | 4220.30 | 4263.00 | 4265.20 | 4182.20 | 10803 | -0.01% |
| 21 Dec 2023 | 4220.70 | 4240.00 | 4240.00 | 4160.00 | 10446 | -0.46% |
| 20 Dec 2023 | 4240.00 | 4241.10 | 4254.45 | 4201.00 | 25530 | -0.01% |
| 19 Dec 2023 | 4240.35 | 4235.65 | 4260.00 | 4186.55 | 33297 | 0.06% |
| 18 Dec 2023 | 4237.60 | 4199.65 | 4265.95 | 4149.65 | 20521 | 0.90% |
| 15 Dec 2023 | 4199.65 | 4160.05 | 4215.05 | 4125.00 | 22885 | 0.98% |
| 14 Dec 2023 | 4158.95 | 4100.00 | 4175.45 | 4093.50 | 80631 | 1.50% |
| 13 Dec 2023 | 4097.60 | 4115.00 | 4121.30 | 4050.70 | 11264 | 0.05% |
| 12 Dec 2023 | 4095.35 | 4098.80 | 4105.00 | 4044.90 | 16762 | 0.15% |
| 11 Dec 2023 | 4089.40 | 4096.00 | 4096.00 | 4060.60 | 11556 | 0.22% |
| 08 Dec 2023 | 4080.60 | 4050.00 | 4091.05 | 4050.00 | 16224 | 0.92% |
| 07 Dec 2023 | 4043.50 | 4050.00 | 4059.00 | 4010.50 | 10944 | 0.09% |
| 06 Dec 2023 | 4040.05 | 4031.95 | 4058.00 | 3991.90 | 110510 | 0.20% |
| 05 Dec 2023 | 4031.90 | 4069.90 | 4071.90 | 4025.00 | 10572 | -0.47% |
| 04 Dec 2023 | 4051.00 | 4122.00 | 4141.00 | 3967.00 | 19824 | -1.23% |
| 01 Dec 2023 | 4101.40 | 4085.05 | 4123.50 | 4085.00 | 12531 | 0.41% |
| 30 Nov 2023 | 4084.80 | 4037.00 | 4090.00 | 4024.05 | 11369 | 1.19% |
| 29 Nov 2023 | 4036.65 | 4074.00 | 4077.70 | 4023.30 | 11436 | -0.59% |
| 28 Nov 2023 | 4060.65 | 4072.30 | 4093.95 | 4030.00 | 11863 | -0.29% |
| 24 Nov 2023 | 4072.30 | 4101.05 | 4137.95 | 4055.00 | 15876 | -1.41% |
| 23 Nov 2023 | 4130.35 | 4120.00 | 4164.00 | 4050.00 | 25157 | 0.86% |
| 22 Nov 2023 | 4095.00 | 4036.95 | 4130.95 | 4035.00 | 64593 | 1.45% |
| 21 Nov 2023 | 4036.30 | 3982.20 | 4095.00 | 3980.45 | 30630 | 1.24% |
| 20 Nov 2023 | 3986.90 | 3999.95 | 4016.90 | 3975.05 | 8846 | 0.02% |
| 17 Nov 2023 | 3985.95 | 3988.00 | 3995.00 | 3947.05 | 8335 | 0.46% |
| 16 Nov 2023 | 3967.75 | 3918.45 | 4012.35 | 3918.00 | 20878 | 1.26% |
| 15 Nov 2023 | 3918.45 | 3918.45 | 3929.85 | 3896.45 | 8451 | 0.18% |
| 13 Nov 2023 | 3911.30 | 3920.00 | 3940.00 | 3896.10 | 4580 | 0.17% |
| 12 Nov 2023 | 3904.80 | 3899.95 | 3922.00 | 3897.55 | 1962 | 0.39% |
| 10 Nov 2023 | 3889.70 | 3911.50 | 3911.50 | 3876.35 | 6662 | -0.03% |
| 09 Nov 2023 | 3891.05 | 3945.25 | 3949.95 | 3874.20 | 8116 | -1.37% |
| 08 Nov 2023 | 3945.25 | 3900.05 | 4051.25 | 3850.00 | 26667 | 1.57% |
| 07 Nov 2023 | 3884.30 | 3910.00 | 3910.00 | 3880.00 | 4258 | -0.72% |
| 06 Nov 2023 | 3912.35 | 3924.00 | 3951.20 | 3854.50 | 15837 | 0.67% |
| 03 Nov 2023 | 3886.15 | 3913.80 | 3927.85 | 3877.85 | 4218 | -0.18% |
| 02 Nov 2023 | 3893.35 | 3884.00 | 3910.00 | 3884.00 | 5888 | 0.26% |
| 01 Nov 2023 | 3883.25 | 3935.00 | 3947.65 | 3860.40 | 15275 | -1.30% |
| 31 Oct 2023 | 3934.40 | 3975.00 | 3975.00 | 3915.15 | 6147 | -0.25% |
| 30 Oct 2023 | 3944.10 | 3850.05 | 3975.15 | 3848.00 | 26622 | 0.19% |
| 27 Oct 2023 | 3936.55 | 3935.05 | 3962.50 | 3885.15 | 12196 | 0.07% |
| 26 Oct 2023 | 3933.75 | 3995.00 | 3998.80 | 3932.40 | 34360 | -1.33% |
| 25 Oct 2023 | 3986.60 | 3911.00 | 4050.10 | 3838.00 | 20597 | 1.47% |
| 23 Oct 2023 | 3928.75 | 3925.00 | 4051.25 | 3915.00 | 12777 | -0.66% |
| 20 Oct 2023 | 3955.05 | 3976.10 | 3976.10 | 3928.00 | 5300 | -0.01% |
| 19 Oct 2023 | 3955.25 | 3970.00 | 3988.80 | 3930.00 | 10603 | -0.43% |
| 18 Oct 2023 | 3972.35 | 3967.35 | 4030.00 | 3960.25 | 116240 | 0.13% |
| 17 Oct 2023 | 3967.25 | 3979.50 | 3990.00 | 3954.05 | 7478 | 0.70% |
| 16 Oct 2023 | 3939.70 | 3979.00 | 4009.95 | 3926.05 | 11317 | -0.92% |
| 13 Oct 2023 | 3976.10 | 3951.00 | 4002.25 | 3951.00 | 9885 | 0.22% |
| 12 Oct 2023 | 3967.55 | 4040.00 | 4040.00 | 3954.00 | 10042 | -0.34% |
| 11 Oct 2023 | 3981.10 | 3970.00 | 4023.10 | 3941.00 | 91288 | 0.57% |
| 10 Oct 2023 | 3958.60 | 3960.90 | 3995.00 | 3939.00 | 24153 | -0.06% |
| 09 Oct 2023 | 3960.90 | 3984.00 | 3990.00 | 3938.40 | 9805 | -0.71% |
| 06 Oct 2023 | 3989.10 | 3967.25 | 3995.00 | 3949.00 | 15424 | 0.73% |
| 05 Oct 2023 | 3960.20 | 3927.05 | 3966.90 | 3910.90 | 23696 | 1.11% |
| 04 Oct 2023 | 3916.60 | 3930.00 | 3932.50 | 3885.10 | 17232 | 0.09% |
| 03 Oct 2023 | 3912.90 | 3874.00 | 3916.00 | 3850.00 | 15738 | 1.38% |
| 29 Sep 2023 | 3859.65 | 3849.95 | 3905.00 | 3830.85 | 21912 | 0.27% |
| 28 Sep 2023 | 3849.35 | 3856.70 | 3865.95 | 3824.75 | 9667 | -0.19% |
| 27 Sep 2023 | 3856.70 | 3852.90 | 3866.45 | 3843.45 | 6098 | -0.05% |
| 26 Sep 2023 | 3858.65 | 3840.00 | 3875.95 | 3840.00 | 11228 | 0.53% |
| 25 Sep 2023 | 3838.40 | 3857.95 | 3878.05 | 3825.00 | 6108 | -0.51% |
| 22 Sep 2023 | 3857.95 | 3835.25 | 3864.70 | 3822.05 | 8581 | 0.68% |
| 21 Sep 2023 | 3831.90 | 3910.00 | 3910.00 | 3802.00 | 42121 | -1.50% |
| 20 Sep 2023 | 3890.15 | 3913.60 | 3919.70 | 3860.00 | 54435 | -0.60% |
| 18 Sep 2023 | 3913.60 | 3905.05 | 3937.95 | 3894.50 | 41603 | 0.22% |
| 15 Sep 2023 | 3905.05 | 3868.00 | 3915.00 | 3845.00 | 31182 | 1.45% |
| 14 Sep 2023 | 3849.20 | 3849.85 | 3880.80 | 3845.00 | 12977 | -0.01% |
| 13 Sep 2023 | 3849.60 | 3849.90 | 3870.00 | 3835.55 | 55192 | 0.21% |
| 12 Sep 2023 | 3841.70 | 3887.85 | 3890.05 | 3805.00 | 33305 | -0.12% |
| 11 Sep 2023 | 3846.20 | 3850.00 | 3899.90 | 3842.00 | 33702 | -0.04% |
| 08 Sep 2023 | 3847.55 | 3861.60 | 3942.85 | 3841.85 | 20739 | -0.07% |
| 07 Sep 2023 | 3850.10 | 3855.40 | 3880.70 | 3829.70 | 199480 | 0.01% |
| 06 Sep 2023 | 3849.70 | 3870.00 | 3919.95 | 3835.85 | 22285 | -0.45% |
| 05 Sep 2023 | 3867.20 | 3875.00 | 3905.00 | 3821.15 | 128806 | 0.24% |
| 04 Sep 2023 | 3857.85 | 3850.00 | 3875.00 | 3815.55 | 21502 | 1.11% |
| 01 Sep 2023 | 3815.55 | 3829.20 | 3853.00 | 3800.10 | 15069 | -0.08% |
| 31 Aug 2023 | 3818.55 | 3844.60 | 3859.85 | 3801.05 | 9024 | -0.56% |
| 30 Aug 2023 | 3840.10 | 3839.20 | 3852.15 | 3831.10 | 8584 | 0.02% |
| 29 Aug 2023 | 3839.20 | 3869.90 | 3881.45 | 3832.10 | 6186 | -0.03% |
| 28 Aug 2023 | 3840.20 | 3859.95 | 3860.00 | 3829.00 | 7006 | -0.08% |
| 25 Aug 2023 | 3843.10 | 3855.00 | 3870.00 | 3830.00 | 6307 | -0.31% |
| 24 Aug 2023 | 3854.90 | 3882.00 | 3900.50 | 3848.00 | 32888 | -1.09% |
| 23 Aug 2023 | 3897.50 | 3916.10 | 3918.15 | 3872.25 | 17328 | -0.18% |
| 22 Aug 2023 | 3904.45 | 3905.00 | 3925.00 | 3880.25 | 10464 | 0.35% |
| 21 Aug 2023 | 3890.75 | 3914.45 | 3938.00 | 3871.05 | 14688 | -0.56% |
| 18 Aug 2023 | 3912.85 | 3878.00 | 3959.95 | 3842.00 | 26376 | 1.71% |
| 17 Aug 2023 | 3846.95 | 3898.90 | 3912.90 | 3840.00 | 15978 | -0.43% |
| 16 Aug 2023 | 3863.75 | 3844.90 | 3905.70 | 3827.80 | 10205 | 0.49% |
| 14 Aug 2023 | 3844.90 | 3906.20 | 3906.30 | 3811.55 | 35763 | -3.04% |
| 11 Aug 2023 | 3965.25 | 4033.00 | 4045.00 | 3949.55 | 15037 | -1.84% |
| 10 Aug 2023 | 4039.60 | 4061.90 | 4134.30 | 4001.00 | 37017 | 0.17% |
| 09 Aug 2023 | 4032.85 | 3945.00 | 4055.00 | 3934.95 | 66439 | 2.23% |
| 08 Aug 2023 | 3945.00 | 3973.00 | 4018.00 | 3903.40 | 19858 | 0.10% |
| 07 Aug 2023 | 3940.90 | 3965.05 | 3996.30 | 3915.55 | 10762 | -0.58% |
| 04 Aug 2023 | 3964.05 | 4010.00 | 4019.25 | 3941.05 | 7494 | -0.68% |
| 03 Aug 2023 | 3991.10 | 4020.00 | 4028.15 | 3970.00 | 11662 | -0.54% |
| 02 Aug 2023 | 4012.70 | 4020.00 | 4032.00 | 3970.00 | 18963 | -0.27% |
| 01 Aug 2023 | 4023.50 | 3994.00 | 4040.00 | 3993.95 | 14278 | 0.74% |
| 31 Jul 2023 | 3993.75 | 3988.00 | 4069.95 | 3979.05 | 35862 | 0.39% |
| 28 Jul 2023 | 3978.05 | 3900.00 | 3997.95 | 3900.00 | 27101 | 2.13% |
| 27 Jul 2023 | 3895.10 | 3851.15 | 3935.50 | 3846.85 | 17698 | 1.16% |
| 26 Jul 2023 | 3850.45 | 3857.05 | 3870.50 | 3816.05 | 7219 | 0.01% |
| 25 Jul 2023 | 3850.20 | 3860.00 | 3885.00 | 3842.50 | 6941 | -0.15% |
| 24 Jul 2023 | 3855.95 | 3914.90 | 3935.45 | 3841.55 | 12912 | -0.82% |
| 21 Jul 2023 | 3887.65 | 3897.90 | 3897.95 | 3852.05 | 10404 | -0.26% |
| 20 Jul 2023 | 3897.90 | 3875.00 | 3910.00 | 3859.60 | 14037 | 0.83% |
| 19 Jul 2023 | 3865.90 | 3863.20 | 3890.00 | 3852.05 | 6413 | 0.12% |
| 18 Jul 2023 | 3861.15 | 3880.00 | 3897.85 | 3850.00 | 22781 | -0.13% |
| 17 Jul 2023 | 3866.00 | 3799.95 | 3898.00 | 3782.15 | 20361 | 2.06% |
| 14 Jul 2023 | 3788.00 | 3806.00 | 3810.00 | 3778.00 | 7900 | 0.05% |
| 13 Jul 2023 | 3786.10 | 3806.00 | 3839.95 | 3780.00 | 10492 | -0.61% |
| 12 Jul 2023 | 3809.45 | 3796.40 | 3834.70 | 3796.40 | 14279 | 0.47% |
| 11 Jul 2023 | 3791.55 | 3794.10 | 3811.85 | 3777.20 | 48318 | -0.04% |
| 10 Jul 2023 | 3792.90 | 3810.00 | 3810.00 | 3775.00 | 26561 | -0.20% |
| 07 Jul 2023 | 3800.35 | 3781.65 | 3820.00 | 3781.65 | 41453 | 0.49% |
| 06 Jul 2023 | 3781.65 | 3790.00 | 3825.10 | 3772.00 | 18756 | -0.35% |
| 05 Jul 2023 | 3795.10 | 3805.70 | 3819.95 | 3786.00 | 12842 | 0.25% |
| 04 Jul 2023 | 3785.80 | 3811.25 | 3837.95 | 3781.00 | 102204 | -0.21% |
| 03 Jul 2023 | 3793.90 | 3790.00 | 3811.75 | 3772.00 | 70664 | 0.44% |
| 30 Jun 2023 | 3777.15 | 3850.00 | 3860.00 | 3770.50 | 123435 | -1.41% |
| 28 Jun 2023 | 3831.25 | 3814.70 | 3845.00 | 3790.00 | 7275 | 0.96% |
| 27 Jun 2023 | 3794.70 | 3778.10 | 3830.00 | 3755.00 | 28380 | 0.97% |
| 26 Jun 2023 | 3758.30 | 3749.95 | 3773.00 | 3747.20 | 41970 | 0.30% |
| 23 Jun 2023 | 3747.20 | 3809.95 | 3819.00 | 3724.10 | 78245 | -1.63% |
| 22 Jun 2023 | 3809.25 | 3814.15 | 3835.00 | 3799.95 | 9860 | 0.40% |
| 21 Jun 2023 | 3794.25 | 3831.10 | 3831.10 | 3780.00 | 12023 | -0.13% |
| 20 Jun 2023 | 3799.05 | 3842.70 | 3873.95 | 3791.00 | 29216 | -1.14% |
| 19 Jun 2023 | 3842.70 | 3876.75 | 3899.00 | 3830.00 | 34926 | -0.35% |
| 16 Jun 2023 | 3856.15 | 3838.00 | 3870.30 | 3805.05 | 14012 | 0.35% |
| 15 Jun 2023 | 3842.70 | 3871.10 | 3883.00 | 3830.00 | 7340 | -0.21% |
| 14 Jun 2023 | 3850.60 | 3935.80 | 3935.80 | 3841.80 | 22430 | -0.11% |
| 13 Jun 2023 | 3854.70 | 3915.20 | 3938.95 | 3851.45 | 9768 | -1.03% |
| 12 Jun 2023 | 3894.70 | 3950.00 | 3958.95 | 3881.00 | 8525 | -1.39% |
| 09 Jun 2023 | 3949.50 | 3967.35 | 3987.25 | 3937.15 | 3395 | -0.45% |
| 08 Jun 2023 | 3967.35 | 3955.00 | 4000.00 | 3955.00 | 9584 | -0.03% |
| 07 Jun 2023 | 3968.40 | 3956.60 | 4013.05 | 3931.35 | 8807 | 0.32% |
| 06 Jun 2023 | 3955.60 | 3984.85 | 4000.75 | 3928.40 | 9437 | -0.73% |
| 05 Jun 2023 | 3984.85 | 3881.90 | 4023.00 | 3874.90 | 46434 | 3.48% |
| 02 Jun 2023 | 3850.70 | 3828.00 | 3902.00 | 3805.00 | 22885 | 1.06% |
| 01 Jun 2023 | 3810.25 | 3800.70 | 3848.25 | 3794.90 | 36599 | 0.25% |
| 31 May 2023 | 3800.70 | 3720.00 | 3825.00 | 3720.00 | 8303 | 0.00% |
| 30 May 2023 | 3800.70 | 3832.00 | 3832.00 | 3783.25 | 18984 | -0.12% |
| 29 May 2023 | 3805.25 | 3815.00 | 3829.90 | 3785.00 | 5290 | -0.01% |
| 26 May 2023 | 3805.50 | 3817.35 | 3837.90 | 3720.00 | 23476 | -0.39% |
| 25 May 2023 | 3820.45 | 3819.60 | 3829.80 | 3800.00 | 3535 | 0.02% |
| 24 May 2023 | 3819.60 | 3850.00 | 3857.95 | 3812.50 | 4730 | -0.49% |
| 23 May 2023 | 3838.25 | 3860.00 | 3899.00 | 3825.00 | 6479 | -0.06% |
| 22 May 2023 | 3840.70 | 3818.80 | 3858.95 | 3810.05 | 4909 | 0.42% |
| 19 May 2023 | 3824.50 | 3802.00 | 3840.00 | 3779.05 | 8955 | 0.12% |
| 18 May 2023 | 3819.90 | 3827.75 | 3844.30 | 3802.00 | 6592 | 0.06% |
| 17 May 2023 | 3817.75 | 3817.35 | 3827.95 | 3801.00 | 3686 | 0.01% |
| 16 May 2023 | 3817.35 | 3849.00 | 3890.00 | 3788.05 | 34187 | -0.04% |
| 15 May 2023 | 3819.05 | 3775.00 | 3851.35 | 3737.90 | 17871 | 1.24% |
| 12 May 2023 | 3772.20 | 3795.00 | 3809.00 | 3690.00 | 6102 | -0.53% |
| 11 May 2023 | 3792.20 | 3770.00 | 3819.00 | 3765.05 | 5114 | 0.81% |
| 10 May 2023 | 3761.60 | 3790.00 | 3790.00 | 3748.00 | 4016 | -0.60% |
| 09 May 2023 | 3784.45 | 3760.10 | 3800.90 | 3760.10 | 4331 | 0.47% |
| 08 May 2023 | 3766.65 | 3774.95 | 3800.00 | 3752.00 | 5591 | -0.50% |
| 05 May 2023 | 3785.70 | 3800.00 | 3823.95 | 3775.00 | 6355 | -0.23% |
| 04 May 2023 | 3794.30 | 3799.00 | 3809.00 | 3781.00 | 5177 | 0.15% |
| 03 May 2023 | 3788.65 | 3764.00 | 3800.00 | 3761.00 | 8733 | 0.66% |
| 02 May 2023 | 3763.70 | 3739.75 | 3775.55 | 3732.90 | 7973 | 0.32% |
| 28 Apr 2023 | 3751.65 | 3750.00 | 3780.05 | 3743.50 | 5771 | 0.06% |
| 27 Apr 2023 | 3749.25 | 3751.00 | 3770.75 | 3740.35 | 3197 | -0.35% |
| 26 Apr 2023 | 3762.45 | 3760.00 | 3788.95 | 3756.45 | 4280 | -0.18% |
| 25 Apr 2023 | 3769.20 | 3780.00 | 3819.00 | 3760.00 | 4864 | -0.30% |
| 24 Apr 2023 | 3780.60 | 3830.00 | 3830.00 | 3774.00 | 4314 | -0.46% |
| 21 Apr 2023 | 3798.05 | 3774.90 | 3811.90 | 3757.60 | 7422 | 0.90% |
| 20 Apr 2023 | 3764.30 | 3785.70 | 3894.65 | 3742.00 | 7317 | -0.04% |
| 19 Apr 2023 | 3765.90 | 3800.00 | 3808.80 | 3749.90 | 8937 | -0.27% |
| 18 Apr 2023 | 3776.15 | 3729.90 | 3817.95 | 3706.20 | 15099 | 1.83% |
| 17 Apr 2023 | 3708.25 | 3750.20 | 3769.80 | 3656.00 | 11080 | -1.12% |
| 13 Apr 2023 | 3750.10 | 3735.05 | 3788.00 | 3708.15 | 9992 | 0.51% |
| 12 Apr 2023 | 3731.25 | 3654.00 | 3770.95 | 3636.05 | 24444 | 2.65% |
| 11 Apr 2023 | 3634.90 | 3618.40 | 3655.00 | 3602.00 | 68569 | 0.79% |
| 10 Apr 2023 | 3606.25 | 3660.00 | 3667.95 | 3596.00 | 6287 | -1.24% |
| 06 Apr 2023 | 3651.45 | 3600.00 | 3655.80 | 3575.40 | 6682 | 1.20% |
| 05 Apr 2023 | 3608.20 | 3528.10 | 3639.95 | 3524.15 | 14037 | 2.30% |
| 03 Apr 2023 | 3527.10 | 3499.00 | 3541.00 | 3478.05 | 6465 | 1.73% |
| 31 Mar 2023 | 3467.15 | 3502.00 | 3502.05 | 3451.30 | 13126 | -1.01% |
| 29 Mar 2023 | 3502.60 | 3440.05 | 3525.00 | 3408.00 | 14183 | 1.75% |
| 28 Mar 2023 | 3442.50 | 3475.00 | 3493.15 | 3408.00 | 15221 | -1.26% |
| 27 Mar 2023 | 3486.30 | 3523.15 | 3525.00 | 3470.05 | 12489 | -1.05% |
| 24 Mar 2023 | 3523.20 | 3521.50 | 3546.10 | 3514.00 | 5759 | 0.08% |
| 23 Mar 2023 | 3520.55 | 3516.00 | 3551.95 | 3502.10 | 9331 | -0.14% |
| 22 Mar 2023 | 3525.45 | 3540.00 | 3540.00 | 3504.40 | 7663 | -0.16% |
| 21 Mar 2023 | 3530.95 | 3546.55 | 3552.00 | 3505.00 | 7757 | -0.08% |
| 20 Mar 2023 | 3533.90 | 3559.90 | 3584.95 | 3515.00 | 6559 | -0.73% |
| 17 Mar 2023 | 3559.90 | 3624.95 | 3624.95 | 3550.00 | 10125 | -1.14% |
| 16 Mar 2023 | 3600.90 | 3641.35 | 3641.35 | 3579.10 | 8681 | -0.47% |
| 15 Mar 2023 | 3617.95 | 3668.00 | 3683.00 | 3600.10 | 9138 | -1.30% |
| 14 Mar 2023 | 3665.65 | 3709.95 | 3726.00 | 3652.00 | 7465 | -1.07% |
| 13 Mar 2023 | 3705.25 | 3714.95 | 3767.90 | 3670.00 | 12576 | -0.24% |
| 10 Mar 2023 | 3714.35 | 3725.35 | 3749.00 | 3705.00 | 7502 | -0.39% |
| 09 Mar 2023 | 3728.75 | 3741.00 | 3765.00 | 3725.00 | 9964 | -0.32% |
| 08 Mar 2023 | 3740.65 | 3775.05 | 3778.40 | 3730.00 | 9520 | -0.86% |
| 06 Mar 2023 | 3773.05 | 3799.95 | 3821.90 | 3765.00 | 9411 | -0.25% |
| 03 Mar 2023 | 3782.65 | 3789.50 | 3804.95 | 3765.00 | 11203 | -0.08% |
| 02 Mar 2023 | 3785.65 | 3829.85 | 3829.85 | 3764.00 | 7007 | -0.67% |
| 01 Mar 2023 | 3811.20 | 3804.00 | 3825.85 | 3790.00 | 3138 | 0.45% |
| 28 Feb 2023 | 3794.20 | 3796.55 | 3832.00 | 3768.05 | 7427 | -0.29% |
| 27 Feb 2023 | 3805.25 | 3808.00 | 3825.95 | 3780.00 | 4760 | -0.06% |
| 24 Feb 2023 | 3807.70 | 3781.00 | 3833.95 | 3781.00 | 4028 | -0.08% |
| 23 Feb 2023 | 3810.65 | 3825.00 | 3913.55 | 3800.00 | 6464 | -0.69% |
| 22 Feb 2023 | 3837.05 | 3816.65 | 3840.00 | 3789.80 | 5010 | 0.43% |
| 21 Feb 2023 | 3820.45 | 3834.95 | 3839.90 | 3812.00 | 3261 | -0.18% |
| 20 Feb 2023 | 3827.30 | 3860.00 | 3878.90 | 3820.00 | 5031 | -0.86% |
| 17 Feb 2023 | 3860.40 | 3855.00 | 3870.00 | 3848.15 | 3561 | 0.18% |
| 16 Feb 2023 | 3853.40 | 3850.00 | 3874.95 | 3838.90 | 4872 | 0.22% |
| 15 Feb 2023 | 3844.95 | 3820.00 | 3850.00 | 3815.05 | 3698 | 0.41% |
| 14 Feb 2023 | 3829.35 | 3815.10 | 3855.85 | 3815.00 | 5912 | 0.37% |
| 13 Feb 2023 | 3815.10 | 4000.00 | 4000.00 | 3750.00 | 13293 | -3.96% |
| 10 Feb 2023 | 3972.40 | 3898.70 | 4004.00 | 3817.55 | 21304 | 2.87% |
| 09 Feb 2023 | 3861.40 | 3878.50 | 3899.90 | 3850.00 | 6209 | 0.01% |
| 08 Feb 2023 | 3861.15 | 3870.90 | 3882.95 | 3849.15 | 4566 | -0.05% |
| 07 Feb 2023 | 3863.25 | 3855.65 | 3887.85 | 3850.00 | 4213 | 0.06% |
| 06 Feb 2023 | 3860.80 | 3885.00 | 3920.00 | 3853.05 | 5259 | -0.31% |
| 03 Feb 2023 | 3872.65 | 3854.95 | 3890.00 | 3852.25 | 5795 | 0.46% |
| 02 Feb 2023 | 3854.85 | 3841.30 | 3890.00 | 3810.05 | 31758 | 0.88% |
| 01 Feb 2023 | 3821.15 | 3884.35 | 3899.00 | 3800.00 | 11869 | -1.24% |
| 31 Jan 2023 | 3869.15 | 3940.00 | 3953.95 | 3850.05 | 20021 | -1.94% |
| 30 Jan 2023 | 3945.80 | 4039.95 | 4039.95 | 3930.00 | 11665 | -1.39% |
| 27 Jan 2023 | 4001.55 | 4032.10 | 4043.85 | 3985.00 | 9503 | -0.23% |
| 25 Jan 2023 | 4010.95 | 4065.00 | 4075.10 | 4001.00 | 6420 | -1.57% |
| 24 Jan 2023 | 4075.05 | 4107.65 | 4114.00 | 4062.00 | 6975 | -0.79% |
| 23 Jan 2023 | 4107.65 | 4115.50 | 4134.75 | 4095.00 | 6588 | -0.73% |
| 20 Jan 2023 | 4138.05 | 4136.05 | 4160.55 | 4127.00 | 3723 | -0.27% |
| 19 Jan 2023 | 4149.25 | 4135.15 | 4175.00 | 4135.00 | 2786 | 0.34% |
| 18 Jan 2023 | 4135.15 | 4175.60 | 4185.00 | 4125.10 | 8286 | -0.97% |
| 17 Jan 2023 | 4175.60 | 4133.00 | 4185.00 | 4129.00 | 4370 | 1.13% |
| 16 Jan 2023 | 4128.80 | 4245.70 | 4245.70 | 4125.00 | 10094 | -2.02% |
| 13 Jan 2023 | 4214.10 | 4255.00 | 4298.10 | 4190.00 | 6167 | -0.94% |
| 12 Jan 2023 | 4254.30 | 4281.00 | 4305.95 | 4244.00 | 3434 | -0.72% |
| 11 Jan 2023 | 4285.35 | 4329.00 | 4329.00 | 4278.00 | 3144 | -0.59% |
| 10 Jan 2023 | 4310.70 | 4351.00 | 4351.00 | 4285.00 | 5812 | -0.41% |
| 09 Jan 2023 | 4328.25 | 4338.00 | 4351.00 | 4318.20 | 4983 | -0.08% |
| 06 Jan 2023 | 4331.70 | 4363.15 | 4368.00 | 4321.00 | 2404 | -0.90% |
| 05 Jan 2023 | 4370.95 | 4361.55 | 4383.95 | 4351.00 | 2496 | 0.22% |
| 04 Jan 2023 | 4361.55 | 4421.60 | 4421.65 | 4350.00 | 6052 | -0.73% |
| 03 Jan 2023 | 4393.45 | 4425.00 | 4430.10 | 4387.00 | 4820 | -0.31% |
| 02 Jan 2023 | 4406.95 | 4436.00 | 4438.95 | 4401.00 | 3311 | -0.56% |
| 30 Dec 2022 | 4431.70 | 4489.95 | 4492.45 | 4421.00 | 6479 | -1.26% |
| 29 Dec 2022 | 4488.15 | 4300.00 | 4559.00 | 4300.00 | 26833 | 3.75% |
| 28 Dec 2022 | 4325.95 | 4301.05 | 4350.00 | 4301.05 | 2684 | 0.20% |
| 27 Dec 2022 | 4317.45 | 4317.05 | 4364.45 | 4302.45 | 7057 | -0.20% |
| 26 Dec 2022 | 4326.05 | 4336.00 | 4384.95 | 4315.00 | 5791 | -0.39% |
| 23 Dec 2022 | 4343.05 | 4395.60 | 4420.00 | 4308.00 | 18345 | -0.68% |
| 22 Dec 2022 | 4372.95 | 4453.00 | 4457.80 | 4353.15 | 9812 | -1.39% |
| 21 Dec 2022 | 4434.45 | 4424.00 | 4449.00 | 4400.00 | 13085 | 0.28% |
| 20 Dec 2022 | 4422.20 | 4417.40 | 4437.70 | 4405.00 | 6084 | 0.11% |
| 19 Dec 2022 | 4417.40 | 4450.00 | 4455.00 | 4400.00 | 4983 | -0.50% |
| 16 Dec 2022 | 4439.45 | 4366.00 | 4450.00 | 4365.70 | 20189 | 0.94% |
| 15 Dec 2022 | 4398.15 | 4400.00 | 4465.45 | 4364.10 | 23822 | -0.14% |
| 14 Dec 2022 | 4404.10 | 4424.10 | 4458.85 | 4392.00 | 6768 | 0.07% |
| 13 Dec 2022 | 4400.95 | 4420.00 | 4427.00 | 4383.00 | 16174 | -0.10% |
| 12 Dec 2022 | 4405.20 | 4420.80 | 4550.00 | 4390.00 | 35796 | 0.05% |
| 09 Dec 2022 | 4403.20 | 4526.00 | 4540.00 | 4289.00 | 23957 | -2.67% |
| 08 Dec 2022 | 4524.05 | 4543.10 | 4560.00 | 4499.00 | 5036 | -0.42% |
| 07 Dec 2022 | 4543.10 | 4569.00 | 4580.00 | 4501.55 | 5779 | -0.56% |
| 06 Dec 2022 | 4568.75 | 4570.00 | 4595.00 | 4535.00 | 56061 | 0.06% |
| 05 Dec 2022 | 4566.15 | 4612.45 | 4626.40 | 4552.00 | 7722 | -0.48% |
| 02 Dec 2022 | 4588.40 | 4551.15 | 4660.00 | 4551.15 | 31756 | 0.84% |
| 01 Dec 2022 | 4550.35 | 4625.00 | 4625.00 | 4530.00 | 9629 | -1.07% |
| 30 Nov 2022 | 4599.40 | 4590.00 | 4625.00 | 4537.00 | 16057 | 0.85% |
| 29 Nov 2022 | 4560.60 | 4481.00 | 4594.00 | 4475.00 | 29522 | 1.33% |
| 28 Nov 2022 | 4500.55 | 4475.00 | 4515.00 | 4436.00 | 18186 | 0.85% |
| 25 Nov 2022 | 4462.55 | 4387.00 | 4506.45 | 4387.00 | 9726 | 1.64% |
| 24 Nov 2022 | 4390.75 | 4400.65 | 4425.00 | 4381.00 | 6154 | -0.29% |
| 23 Nov 2022 | 4403.40 | 4437.05 | 4444.90 | 4394.00 | 3526 | -0.26% |
| 22 Nov 2022 | 4414.95 | 4408.90 | 4485.00 | 4395.25 | 10319 | 0.25% |
| 21 Nov 2022 | 4404.05 | 4450.00 | 4479.80 | 4392.55 | 6279 | -1.81% |
| 18 Nov 2022 | 4485.20 | 4491.00 | 4495.00 | 4441.55 | 5265 | -0.24% |
| 17 Nov 2022 | 4496.20 | 4395.00 | 4511.50 | 4392.00 | 7826 | 1.44% |
| 16 Nov 2022 | 4432.30 | 4520.00 | 4550.00 | 4423.65 | 11413 | -1.96% |
| 15 Nov 2022 | 4521.10 | 4470.00 | 4530.00 | 4470.00 | 31897 | 0.88% |
| 14 Nov 2022 | 4481.70 | 4529.00 | 4529.00 | 4320.00 | 73414 | 3.94% |
| 11 Nov 2022 | 4311.90 | 4361.20 | 4388.90 | 4301.25 | 18159 | -1.04% |
| 10 Nov 2022 | 4357.40 | 4375.95 | 4405.90 | 4325.05 | 13663 | -0.37% |
| 09 Nov 2022 | 4373.80 | 4470.00 | 4490.65 | 4340.00 | 21473 | -2.21% |
| 07 Nov 2022 | 4472.50 | 4525.00 | 4528.25 | 4450.00 | 21494 | -0.68% |
| 04 Nov 2022 | 4503.05 | 4479.45 | 4511.00 | 4462.50 | 12139 | 0.21% |
| 03 Nov 2022 | 4493.55 | 4473.45 | 4500.00 | 4421.00 | 21891 | 0.45% |
| 02 Nov 2022 | 4473.45 | 4395.65 | 4490.00 | 4375.20 | 32396 | 1.77% |
| 01 Nov 2022 | 4395.65 | 4392.20 | 4420.00 | 4329.95 | 13397 | 0.40% |
| 31 Oct 2022 | 4378.05 | 4342.20 | 4388.00 | 4342.20 | 8648 | 0.42% |
| 28 Oct 2022 | 4359.70 | 4375.05 | 4391.35 | 4325.10 | 6365 | -0.46% |
| 27 Oct 2022 | 4379.75 | 4353.35 | 4390.00 | 4325.00 | 5937 | 0.70% |
| 25 Oct 2022 | 4349.10 | 4325.00 | 4375.00 | 4319.80 | 3266 | 0.02% |
| 24 Oct 2022 | 4348.10 | 4350.00 | 4370.00 | 4322.00 | 1887 | 0.19% |
| 21 Oct 2022 | 4340.05 | 4328.00 | 4370.00 | 4300.00 | 11544 | -0.14% |
| 20 Oct 2022 | 4346.00 | 4350.00 | 4369.95 | 4319.95 | 3762 | -0.45% |
| 19 Oct 2022 | 4365.75 | 4364.65 | 4399.00 | 4316.30 | 6115 | 0.53% |
| 18 Oct 2022 | 4342.90 | 4398.00 | 4398.00 | 4335.05 | 21241 | -0.17% |
| 17 Oct 2022 | 4350.35 | 4350.00 | 4401.00 | 4298.10 | 11024 | -0.45% |
| 14 Oct 2022 | 4370.20 | 4375.20 | 4420.00 | 4360.10 | 16318 | -0.05% |
| 13 Oct 2022 | 4372.25 | 4414.00 | 4429.70 | 4360.10 | 23456 | -0.89% |
| 12 Oct 2022 | 4411.70 | 4487.00 | 4487.00 | 4360.10 | 31472 | -0.46% |
| 11 Oct 2022 | 4432.15 | 4453.00 | 4459.50 | 4413.60 | 65900 | -0.45% |
| 10 Oct 2022 | 4452.30 | 4430.00 | 4492.70 | 4381.05 | 34428 | 0.30% |
| 07 Oct 2022 | 4438.90 | 4440.00 | 4467.95 | 4390.00 | 16935 | -0.02% |
| 06 Oct 2022 | 4440.00 | 4445.00 | 4492.55 | 4383.05 | 52658 | 0.77% |
| 04 Oct 2022 | 4406.25 | 4348.00 | 4441.25 | 4275.00 | 66563 | 2.58% |
| 03 Oct 2022 | 4295.40 | 4250.00 | 4339.75 | 4201.05 | 157736 | 0.70% |
| 30 Sep 2022 | 4265.35 | 4225.00 | 4300.00 | 4165.55 | 28084 | 0.87% |
| 29 Sep 2022 | 4228.65 | 4175.10 | 4396.30 | 4130.00 | 76880 | 1.59% |
| 28 Sep 2022 | 4162.55 | 4205.40 | 4205.40 | 4115.00 | 12418 | -1.02% |
| 27 Sep 2022 | 4205.40 | 4168.00 | 4278.00 | 4101.10 | 10003 | 1.23% |
| 26 Sep 2022 | 4154.35 | 4212.00 | 4212.00 | 4112.30 | 8153 | -1.37% |
| 23 Sep 2022 | 4212.00 | 4245.00 | 4248.90 | 4180.00 | 6477 | -0.44% |
| 22 Sep 2022 | 4230.80 | 4197.50 | 4248.00 | 4169.10 | 8351 | 0.79% |
| 21 Sep 2022 | 4197.50 | 4211.00 | 4249.70 | 4178.55 | 11314 | -0.32% |
| 20 Sep 2022 | 4211.00 | 4140.00 | 4219.00 | 4103.80 | 9992 | 2.46% |
| 19 Sep 2022 | 4110.00 | 4126.10 | 4210.00 | 4090.00 | 12524 | -1.41% |
| 16 Sep 2022 | 4168.85 | 4275.00 | 4308.50 | 4100.05 | 20469 | -2.84% |
| 15 Sep 2022 | 4290.75 | 4310.00 | 4310.00 | 4248.00 | 7628 | 0.18% |
| 14 Sep 2022 | 4282.85 | 4256.65 | 4315.00 | 4255.05 | 42901 | -0.32% |
| 13 Sep 2022 | 4296.65 | 4340.00 | 4360.00 | 4290.00 | 12079 | -0.28% |
| 12 Sep 2022 | 4308.90 | 4330.00 | 4361.95 | 4302.00 | 10145 | -0.35% |
| 09 Sep 2022 | 4324.00 | 4325.00 | 4367.50 | 4310.05 | 11317 | 0.08% |
| 08 Sep 2022 | 4320.70 | 4374.95 | 4378.90 | 4295.20 | 10516 | -0.46% |
| 07 Sep 2022 | 4340.80 | 4344.00 | 4365.80 | 4320.05 | 17974 | 0.68% |
| 06 Sep 2022 | 4311.65 | 4277.85 | 4333.30 | 4250.20 | 124246 | 0.80% |
| 05 Sep 2022 | 4277.45 | 4278.00 | 4290.00 | 4228.50 | 9440 | 0.43% |
| 02 Sep 2022 | 4258.95 | 4248.00 | 4271.00 | 4192.20 | 12238 | 0.25% |
| 01 Sep 2022 | 4248.25 | 4185.00 | 4255.00 | 4176.25 | 10242 | 1.42% |
| 30 Aug 2022 | 4188.70 | 4160.00 | 4196.55 | 4137.05 | 12399 | 1.55% |
| 29 Aug 2022 | 4124.95 | 4136.30 | 4149.70 | 4100.00 | 17617 | -0.77% |
| 26 Aug 2022 | 4157.10 | 4177.65 | 4182.55 | 4143.00 | 17666 | 0.09% |
| 25 Aug 2022 | 4153.20 | 4155.00 | 4186.00 | 4150.00 | 7002 | -0.63% |
| 24 Aug 2022 | 4179.65 | 4195.70 | 4195.70 | 4156.95 | 4496 | 0.19% |
| 23 Aug 2022 | 4171.85 | 4163.10 | 4195.70 | 4129.10 | 6277 | 0.01% |
| 22 Aug 2022 | 4171.45 | 4226.00 | 4232.00 | 4155.00 | 17908 | -1.88% |
| 19 Aug 2022 | 4251.25 | 4229.00 | 4262.00 | 4190.50 | 31008 | 0.72% |
| 18 Aug 2022 | 4220.75 | 4251.90 | 4251.95 | 4160.00 | 13393 | -0.73% |
| 17 Aug 2022 | 4251.90 | 4290.00 | 4290.00 | 4225.05 | 14062 | -0.17% |
| 16 Aug 2022 | 4259.30 | 4249.00 | 4265.85 | 4241.40 | 10233 | 0.88% |
| 12 Aug 2022 | 4222.20 | 4241.65 | 4241.65 | 4192.00 | 97365 | 0.54% |
| 11 Aug 2022 | 4199.65 | 4166.80 | 4220.00 | 4150.00 | 107405 | 0.79% |
| 10 Aug 2022 | 4166.80 | 4238.00 | 4255.00 | 4148.65 | 70657 | -0.15% |
| 08 Aug 2022 | 4172.95 | 4162.00 | 4194.95 | 4130.00 | 50087 | -0.69% |
| 05 Aug 2022 | 4202.10 | 4270.00 | 4289.00 | 4090.00 | 46120 | -1.50% |
| 04 Aug 2022 | 4266.20 | 4242.95 | 4279.00 | 4213.00 | 6187 | 0.55% |
| 03 Aug 2022 | 4242.95 | 4252.65 | 4297.60 | 4222.05 | 11939 | 0.35% |
| 02 Aug 2022 | 4228.35 | 4242.95 | 4250.00 | 4210.00 | 11196 | 0.18% |
| 01 Aug 2022 | 4220.95 | 4215.00 | 4250.00 | 4183.65 | 7842 | 0.89% |
| 29 Jul 2022 | 4183.70 | 4190.00 | 4199.90 | 4175.00 | 8283 | 0.35% |
| 28 Jul 2022 | 4169.15 | 4164.00 | 4172.00 | 4135.05 | 5181 | 0.64% |
| 27 Jul 2022 | 4142.70 | 4125.00 | 4152.00 | 4115.00 | 3100 | 0.16% |
| 26 Jul 2022 | 4136.20 | 4171.50 | 4179.70 | 4120.00 | 34948 | -1.05% |
| 25 Jul 2022 | 4180.25 | 4219.90 | 4219.90 | 4171.25 | 14647 | -0.33% |
| 22 Jul 2022 | 4194.20 | 4228.00 | 4237.65 | 4170.00 | 6527 | -0.49% |
| 21 Jul 2022 | 4214.70 | 4247.00 | 4247.00 | 4200.00 | 3716 | -0.49% |
| 20 Jul 2022 | 4235.60 | 4220.00 | 4248.95 | 4208.00 | 8756 | 0.69% |
| 19 Jul 2022 | 4206.75 | 4131.00 | 4222.00 | 4131.00 | 10571 | 0.83% |
| 18 Jul 2022 | 4172.20 | 4150.00 | 4185.60 | 4114.40 | 11133 | 1.71% |
| 15 Jul 2022 | 4102.10 | 4125.05 | 4145.45 | 4091.00 | 2805 | -0.44% |
| 14 Jul 2022 | 4120.40 | 4105.00 | 4156.35 | 4090.00 | 9484 | 0.38% |
| 13 Jul 2022 | 4104.90 | 4091.30 | 4138.95 | 4090.00 | 3418 | -0.18% |
| 12 Jul 2022 | 4112.10 | 4144.95 | 4190.00 | 4090.05 | 9116 | -0.65% |
| 11 Jul 2022 | 4139.10 | 4179.00 | 4179.00 | 4111.00 | 3710 | -0.09% |
| 08 Jul 2022 | 4142.85 | 4190.00 | 4190.00 | 4135.25 | 2828 | -0.42% |
| 07 Jul 2022 | 4160.50 | 4129.95 | 4180.00 | 4129.95 | 5884 | 0.84% |
| 06 Jul 2022 | 4125.65 | 4107.00 | 4145.00 | 4107.00 | 5004 | 0.37% |
| 05 Jul 2022 | 4110.50 | 4100.00 | 4140.00 | 4090.20 | 6809 | 0.21% |
| 04 Jul 2022 | 4101.70 | 4100.00 | 4113.80 | 4079.50 | 2667 | -0.20% |
| 01 Jul 2022 | 4109.85 | 4105.00 | 4117.95 | 4077.50 | 4025 | 0.72% |
| 30 Jun 2022 | 4080.35 | 4080.00 | 4138.90 | 4070.00 | 7720 | -0.15% |
| 29 Jun 2022 | 4086.45 | 4074.00 | 4124.00 | 4060.00 | 4301 | -0.23% |
| 28 Jun 2022 | 4095.70 | 4146.60 | 4146.60 | 4072.00 | 6099 | -0.39% |
| 27 Jun 2022 | 4111.55 | 4147.00 | 4147.00 | 4095.00 | 2987 | 0.30% |
| 24 Jun 2022 | 4099.30 | 4119.00 | 4147.90 | 4089.45 | 3859 | -0.28% |
| 23 Jun 2022 | 4110.75 | 4125.00 | 4131.90 | 4100.00 | 2495 | -0.12% |
| 22 Jun 2022 | 4115.75 | 4123.95 | 4123.95 | 4070.00 | 9491 | 0.24% |
| 21 Jun 2022 | 4106.10 | 4108.05 | 4130.65 | 4090.05 | 15471 | -0.04% |
| 20 Jun 2022 | 4107.90 | 4129.40 | 4144.00 | 4090.05 | 17503 | 0.05% |
| 17 Jun 2022 | 4105.85 | 4142.65 | 4170.00 | 4090.25 | 42002 | -0.75% |
| 16 Jun 2022 | 4136.90 | 4177.05 | 4197.75 | 4125.00 | 22196 | -0.45% |
| 15 Jun 2022 | 4155.45 | 4145.00 | 4172.55 | 4116.20 | 3826 | 0.16% |
| 14 Jun 2022 | 4148.95 | 4120.00 | 4164.00 | 4109.10 | 8179 | 0.70% |
| 13 Jun 2022 | 4120.10 | 4130.00 | 4160.00 | 4098.05 | 10053 | -0.75% |
| 10 Jun 2022 | 4151.15 | 4120.00 | 4160.00 | 4117.70 | 5043 | -0.22% |
| 09 Jun 2022 | 4160.20 | 4139.00 | 4240.00 | 4093.40 | 23496 | 1.46% |
| 08 Jun 2022 | 4100.45 | 4150.00 | 4185.00 | 4090.05 | 16829 | -1.33% |
| 07 Jun 2022 | 4155.70 | 4206.00 | 4206.00 | 4146.35 | 10082 | -1.33% |
| 06 Jun 2022 | 4211.90 | 4204.95 | 4227.85 | 4185.20 | 7846 | 0.50% |
| 03 Jun 2022 | 4191.05 | 4205.00 | 4234.00 | 4182.00 | 14521 | -1.17% |
| 02 Jun 2022 | 4240.80 | 4317.00 | 4323.95 | 4235.00 | 13469 | -1.10% |
| 01 Jun 2022 | 4287.95 | 4344.95 | 4344.95 | 4271.00 | 4344 | -0.58% |
| 31 May 2022 | 4312.95 | 4324.00 | 4342.95 | 4264.80 | 8696 | 0.88% |
| 30 May 2022 | 4275.15 | 4316.00 | 4333.80 | 4261.00 | 8752 | 0.05% |
| 27 May 2022 | 4273.05 | 4252.00 | 4299.95 | 4223.30 | 9328 | 0.56% |
| 26 May 2022 | 4249.05 | 4250.15 | 4325.00 | 4104.00 | 27895 | -0.30% |
| 25 May 2022 | 4261.70 | 4256.00 | 4375.00 | 4222.00 | 15491 | 0.03% |
| 24 May 2022 | 4260.40 | 4400.00 | 4403.60 | 4215.00 | 14708 | -3.44% |
| 23 May 2022 | 4412.00 | 4359.95 | 4495.00 | 4320.45 | 86560 | 1.33% |
| 20 May 2022 | 4353.90 | 4240.20 | 4390.00 | 4240.20 | 12604 | 2.16% |
| 19 May 2022 | 4261.65 | 4265.00 | 4320.00 | 4220.50 | 38223 | -0.85% |
| 18 May 2022 | 4298.10 | 4245.45 | 4390.00 | 4172.10 | 111646 | 1.24% |
| 17 May 2022 | 4245.45 | 4245.00 | 4349.00 | 4200.05 | 17606 | 0.96% |
| 16 May 2022 | 4204.90 | 4300.00 | 4353.15 | 4182.00 | 12707 | -1.11% |
| 13 May 2022 | 4251.95 | 4280.00 | 4280.00 | 4200.00 | 19110 | 0.99% |
| 12 May 2022 | 4210.15 | 4223.00 | 4238.05 | 4160.00 | 29502 | -0.31% |
| 11 May 2022 | 4223.05 | 4260.00 | 4260.00 | 4177.00 | 13946 | 0.12% |
| 10 May 2022 | 4217.85 | 4220.00 | 4371.95 | 4200.15 | 51834 | -1.00% |
| 09 May 2022 | 4260.40 | 4240.00 | 4386.95 | 4155.00 | 36411 | -1.31% |
| 06 May 2022 | 4316.90 | 4305.00 | 4377.75 | 4255.00 | 41153 | -1.13% |
| 05 May 2022 | 4366.30 | 4320.00 | 4380.00 | 4306.00 | 188552 | -0.05% |
| 04 May 2022 | 4368.60 | 4372.05 | 4419.95 | 4301.00 | 12256 | -0.12% |
| 02 May 2022 | 4373.90 | 4360.00 | 4399.00 | 4305.90 | 12912 | -0.27% |
| 29 Apr 2022 | 4385.90 | 4337.35 | 4446.00 | 4337.35 | 49189 | 1.12% |
| 28 Apr 2022 | 4337.35 | 4244.95 | 4398.00 | 4175.00 | 81563 | 2.53% |
| 27 Apr 2022 | 4230.15 | 4284.40 | 4284.40 | 4160.05 | 82327 | -1.27% |
| 26 Apr 2022 | 4284.70 | 4320.00 | 4389.95 | 4234.00 | 46844 | -0.71% |
| 25 Apr 2022 | 4315.25 | 4320.00 | 4342.20 | 4071.40 | 50583 | -0.76% |
| 22 Apr 2022 | 4348.25 | 4468.00 | 4468.00 | 4334.10 | 30912 | -2.48% |
| 21 Apr 2022 | 4458.85 | 4460.00 | 4474.95 | 4421.45 | 14856 | -0.04% |
| 20 Apr 2022 | 4460.75 | 4448.00 | 4495.00 | 4441.00 | 13651 | 0.36% |
| 19 Apr 2022 | 4444.75 | 4500.00 | 4510.00 | 4420.00 | 34867 | -0.33% |
| 18 Apr 2022 | 4459.30 | 4408.45 | 4507.75 | 4375.05 | 37298 | 0.93% |
| 13 Apr 2022 | 4418.00 | 4422.10 | 4450.45 | 4363.00 | 18024 | 0.62% |
| 12 Apr 2022 | 4390.80 | 4495.00 | 4495.00 | 4370.00 | 32625 | -1.91% |
| 11 Apr 2022 | 4476.45 | 4525.00 | 4536.35 | 4472.00 | 13782 | -0.21% |
| 08 Apr 2022 | 4485.75 | 4520.00 | 4520.00 | 4475.10 | 14873 | 0.26% |
| 07 Apr 2022 | 4474.05 | 4480.00 | 4539.80 | 4462.00 | 21654 | 0.36% |
| 06 Apr 2022 | 4458.20 | 4485.00 | 4540.00 | 4450.00 | 27983 | -0.35% |
| 05 Apr 2022 | 4474.00 | 4449.00 | 4494.00 | 4400.05 | 23075 | 1.29% |
| 04 Apr 2022 | 4417.00 | 4354.95 | 4466.40 | 4354.95 | 43695 | 1.56% |
| 01 Apr 2022 | 4349.05 | 4350.05 | 4380.95 | 4344.00 | 33012 | 0.02% |
| 31 Mar 2022 | 4348.15 | 4381.70 | 4409.95 | 4340.00 | 36764 | -0.77% |
| 30 Mar 2022 | 4381.70 | 4442.00 | 4442.00 | 4360.00 | 29378 | -0.76% |
| 29 Mar 2022 | 4415.40 | 4390.40 | 4433.55 | 4352.40 | 28076 | 1.61% |
| 28 Mar 2022 | 4345.65 | 4381.00 | 4419.75 | 4307.60 | 30104 | -1.27% |
| 25 Mar 2022 | 4401.35 | 4470.70 | 4496.75 | 4390.00 | 18701 | -1.55% |
| 24 Mar 2022 | 4470.70 | 4435.05 | 4488.90 | 4435.05 | 29436 | 0.65% |
| 23 Mar 2022 | 4442.00 | 4488.00 | 4591.40 | 4425.00 | 126511 | 0.14% |
| 22 Mar 2022 | 4435.65 | 4507.00 | 4531.50 | 4416.30 | 33105 | -1.58% |
| 21 Mar 2022 | 4506.95 | 4415.00 | 4548.00 | 4390.05 | 73191 | 2.71% |
| 17 Mar 2022 | 4388.00 | 4344.75 | 4417.30 | 4337.00 | 71190 | 1.00% |
| 16 Mar 2022 | 4344.75 | 4449.90 | 4465.00 | 4337.50 | 39930 | -1.26% |
| 15 Mar 2022 | 4400.30 | 4355.00 | 4488.00 | 4350.00 | 40042 | 0.61% |
| 14 Mar 2022 | 4373.50 | 4473.00 | 4473.00 | 4364.00 | 24644 | -2.24% |
| 11 Mar 2022 | 4473.50 | 4365.00 | 4488.00 | 4365.00 | 57508 | 1.90% |
| 10 Mar 2022 | 4390.20 | 4510.00 | 4510.00 | 4368.05 | 41330 | -0.77% |
| 09 Mar 2022 | 4424.10 | 4410.00 | 4448.15 | 4373.70 | 69144 | 0.95% |
| 08 Mar 2022 | 4382.55 | 4298.00 | 4400.00 | 4260.05 | 52096 | 2.71% |
| 07 Mar 2022 | 4266.80 | 4320.00 | 4373.95 | 4187.30 | 26387 | -1.62% |
| 04 Mar 2022 | 4337.00 | 4280.00 | 4389.55 | 4271.00 | 15253 | 0.52% |
| 03 Mar 2022 | 4314.40 | 4440.00 | 4488.00 | 4298.00 | 48264 | -2.20% |
| 02 Mar 2022 | 4411.45 | 4331.00 | 4442.75 | 4331.00 | 37166 | 0.20% |
| 28 Feb 2022 | 4402.45 | 4359.00 | 4419.70 | 4301.10 | 20529 | 1.22% |
| 25 Feb 2022 | 4349.20 | 4224.70 | 4436.80 | 4224.70 | 45621 | 2.95% |
| 24 Feb 2022 | 4224.70 | 4200.00 | 4256.25 | 4180.00 | 62741 | -1.41% |
| 23 Feb 2022 | 4285.05 | 4220.00 | 4300.00 | 4220.00 | 21435 | 2.03% |
| 22 Feb 2022 | 4200.00 | 4215.00 | 4269.95 | 4183.70 | 47714 | -2.15% |
| 21 Feb 2022 | 4292.45 | 4310.00 | 4342.90 | 4280.00 | 26579 | -1.16% |
| 18 Feb 2022 | 4342.90 | 4360.00 | 4392.05 | 4301.00 | 29702 | -0.71% |
| 17 Feb 2022 | 4374.05 | 4449.90 | 4449.90 | 4353.00 | 15245 | -1.00% |
| 16 Feb 2022 | 4418.30 | 4400.00 | 4452.75 | 4377.05 | 55599 | 0.74% |
| 15 Feb 2022 | 4385.80 | 4300.00 | 4434.90 | 4293.00 | 21209 | 1.67% |
| 14 Feb 2022 | 4313.70 | 4400.00 | 4425.35 | 4300.00 | 33204 | -3.08% |
| 11 Feb 2022 | 4450.95 | 4499.90 | 4499.90 | 4438.85 | 18577 | -1.50% |
| 10 Feb 2022 | 4518.95 | 4566.00 | 4566.00 | 4485.65 | 69798 | -1.03% |
| 09 Feb 2022 | 4566.10 | 4500.00 | 4580.95 | 4500.00 | 135601 | 0.63% |
| 08 Feb 2022 | 4537.50 | 4390.00 | 4590.00 | 4380.00 | 113429 | 3.00% |
| 07 Feb 2022 | 4405.25 | 4460.00 | 4479.80 | 4343.00 | 44851 | -1.48% |
| 04 Feb 2022 | 4471.40 | 4579.70 | 4598.95 | 4460.00 | 218942 | -2.12% |
| 03 Feb 2022 | 4568.05 | 4648.00 | 4662.60 | 4551.15 | 30144 | -1.25% |
| 02 Feb 2022 | 4625.85 | 4526.00 | 4635.00 | 4526.00 | 21340 | 2.16% |
| 01 Feb 2022 | 4528.25 | 4529.75 | 4563.10 | 4489.15 | 20159 | -0.03% |
| 31 Jan 2022 | 4529.75 | 4549.00 | 4559.95 | 4489.50 | 13816 | 1.08% |
| 28 Jan 2022 | 4481.45 | 4421.00 | 4540.00 | 4421.00 | 20010 | 1.02% |
| 27 Jan 2022 | 4436.30 | 4527.00 | 4527.00 | 4410.00 | 33083 | -2.00% |
| 25 Jan 2022 | 4527.00 | 4571.30 | 4634.65 | 4485.85 | 23881 | -1.39% |
| 24 Jan 2022 | 4590.70 | 4740.00 | 4745.80 | 4575.00 | 33688 | -3.30% |
| 21 Jan 2022 | 4747.60 | 4747.00 | 4823.95 | 4705.00 | 21996 | 0.00% |
| 20 Jan 2022 | 4747.55 | 4750.00 | 4799.25 | 4740.05 | 77690 | -0.16% |
| 19 Jan 2022 | 4755.15 | 4825.00 | 4825.00 | 4733.00 | 32600 | -1.65% |
| 18 Jan 2022 | 4834.90 | 4865.00 | 4895.65 | 4822.25 | 105833 | -0.83% |
| 17 Jan 2022 | 4875.25 | 4890.00 | 4906.00 | 4861.00 | 17920 | -0.45% |
| 14 Jan 2022 | 4897.30 | 4928.00 | 4945.00 | 4880.15 | 17515 | -0.59% |
| 13 Jan 2022 | 4926.60 | 4879.95 | 4935.00 | 4854.70 | 32818 | 1.12% |
| 12 Jan 2022 | 4871.90 | 4910.00 | 4930.60 | 4864.00 | 29100 | -0.69% |
| 11 Jan 2022 | 4905.55 | 4925.85 | 4967.95 | 4892.05 | 23005 | -0.47% |
| 10 Jan 2022 | 4928.60 | 4947.00 | 4999.80 | 4919.50 | 26171 | -0.38% |
| 07 Jan 2022 | 4947.55 | 5063.30 | 5063.30 | 4936.80 | 31549 | -1.33% |
| 06 Jan 2022 | 5014.15 | 5063.80 | 5084.95 | 5010.00 | 21897 | -0.98% |
| 05 Jan 2022 | 5063.80 | 5070.00 | 5135.00 | 5023.55 | 28765 | -0.02% |
| 04 Jan 2022 | 5064.70 | 5139.90 | 5170.00 | 5055.00 | 42667 | -0.70% |
| 03 Jan 2022 | 5100.60 | 5095.65 | 5130.00 | 5064.85 | 37397 | 0.90% |
| 31 Dec 2021 | 5055.30 | 5030.00 | 5085.00 | 5022.00 | 21934 | 0.52% |
| 30 Dec 2021 | 5029.15 | 5040.00 | 5059.00 | 5010.00 | 29500 | -0.35% |
| 29 Dec 2021 | 5046.85 | 5045.00 | 5090.00 | 5015.00 | 21677 | 0.00% |
| 28 Dec 2021 | 5046.95 | 5008.00 | 5070.20 | 5005.00 | 24023 | 0.78% |
| 27 Dec 2021 | 5008.00 | 5022.00 | 5046.20 | 4967.00 | 31454 | -0.90% |
| 24 Dec 2021 | 5053.40 | 5160.00 | 5170.00 | 5015.20 | 78953 | -1.72% |
| 23 Dec 2021 | 5141.70 | 5070.00 | 5190.00 | 5050.00 | 192718 | 2.99% |
| 22 Dec 2021 | 4992.60 | 4885.00 | 5046.40 | 4840.75 | 52093 | 2.14% |
| 21 Dec 2021 | 4887.80 | 4821.00 | 4899.95 | 4801.05 | 30410 | 1.46% |
| 20 Dec 2021 | 4817.50 | 4944.60 | 4944.60 | 4790.00 | 53103 | -3.16% |
| 17 Dec 2021 | 4974.60 | 4965.00 | 5074.40 | 4911.45 | 58432 | 0.24% |
| 16 Dec 2021 | 4962.60 | 4994.00 | 5027.95 | 4943.95 | 35121 | -0.16% |
| 15 Dec 2021 | 4970.55 | 5172.00 | 5172.00 | 4944.00 | 112094 | -4.14% |
| 14 Dec 2021 | 5185.20 | 4903.00 | 5235.55 | 4864.55 | 350498 | 6.22% |
| 13 Dec 2021 | 4881.60 | 4930.00 | 4949.00 | 4871.65 | 22694 | 0.28% |
| 10 Dec 2021 | 4867.75 | 4893.50 | 4908.90 | 4857.00 | 15581 | -0.01% |
| 09 Dec 2021 | 4868.35 | 4898.85 | 4936.30 | 4840.00 | 63149 | 0.29% |
| 08 Dec 2021 | 4854.25 | 4827.10 | 4936.95 | 4827.10 | 26994 | 0.34% |
| 07 Dec 2021 | 4838.00 | 4832.00 | 4852.85 | 4785.05 | 24532 | 0.29% |
| 06 Dec 2021 | 4823.85 | 4959.70 | 4962.60 | 4813.55 | 35041 | -1.91% |
| 03 Dec 2021 | 4917.75 | 4953.30 | 4989.95 | 4902.55 | 56545 | -0.34% |
| 02 Dec 2021 | 4934.40 | 5000.00 | 5073.00 | 4925.00 | 63383 | -1.77% |
| 01 Dec 2021 | 5023.50 | 5250.00 | 5250.00 | 5013.10 | 53856 | -3.33% |
| 30 Nov 2021 | 5196.45 | 5265.00 | 5291.00 | 5105.00 | 74188 | -1.45% |
| 29 Nov 2021 | 5272.85 | 5300.00 | 5435.00 | 5202.10 | 272238 | 2.75% |
| 26 Nov 2021 | 5131.75 | 4919.00 | 5200.00 | 4910.00 | 164950 | 4.82% |
| 25 Nov 2021 | 4895.60 | 4915.15 | 4973.75 | 4881.00 | 13753 | -0.94% |
| 24 Nov 2021 | 4942.30 | 4996.40 | 5022.70 | 4910.00 | 11468 | -1.08% |
| 23 Nov 2021 | 4996.40 | 4900.00 | 5019.90 | 4889.80 | 21996 | 1.25% |
| 22 Nov 2021 | 4934.70 | 5067.60 | 5086.30 | 4880.70 | 21632 | -2.62% |
| 18 Nov 2021 | 5067.60 | 5099.00 | 5099.00 | 5020.00 | 18997 | 0.14% |
| 17 Nov 2021 | 5060.45 | 5190.00 | 5199.00 | 5027.10 | 18400 | -2.17% |
| 16 Nov 2021 | 5172.55 | 5160.00 | 5200.00 | 5130.00 | 18393 | -0.08% |
| 15 Nov 2021 | 5176.50 | 5120.00 | 5220.00 | 5101.05 | 25086 | 0.92% |
| 12 Nov 2021 | 5129.50 | 5183.85 | 5183.85 | 5102.00 | 13231 | -0.21% |
| 11 Nov 2021 | 5140.30 | 5219.75 | 5219.75 | 5115.00 | 18951 | -1.02% |
| 10 Nov 2021 | 5193.10 | 5250.80 | 5269.80 | 5164.80 | 23296 | -0.90% |
| 09 Nov 2021 | 5240.50 | 5250.00 | 5259.00 | 5160.05 | 44031 | -0.36% |
| 08 Nov 2021 | 5259.60 | 5211.00 | 5421.00 | 5165.00 | 395677 | 5.03% |
| 04 Nov 2021 | 5007.55 | 4997.40 | 5020.00 | 4976.00 | 7433 | -0.26% |
| 03 Nov 2021 | 5020.65 | 5128.00 | 5128.00 | 4956.90 | 48628 | -1.15% |
| 02 Nov 2021 | 5079.05 | 5079.00 | 5125.00 | 5061.85 | 19678 | 0.22% |
| 01 Nov 2021 | 5067.75 | 5060.00 | 5083.15 | 5010.50 | 15743 | 0.40% |
| 29 Oct 2021 | 5047.35 | 4999.95 | 5072.00 | 4949.20 | 23994 | 1.06% |
| 28 Oct 2021 | 4994.65 | 5161.55 | 5174.00 | 4952.10 | 44327 | -2.01% |
| 27 Oct 2021 | 5096.95 | 5005.30 | 5114.45 | 4973.00 | 53549 | 2.37% |
| 26 Oct 2021 | 4979.05 | 4998.00 | 5055.00 | 4918.00 | 34784 | 0.04% |
| 25 Oct 2021 | 4977.15 | 5180.90 | 5180.90 | 4963.15 | 36822 | -3.43% |
| 22 Oct 2021 | 5153.75 | 5201.00 | 5264.65 | 5140.00 | 16381 | -1.12% |
| 21 Oct 2021 | 5212.20 | 5262.00 | 5313.85 | 5127.00 | 36373 | -0.94% |
| 20 Oct 2021 | 5261.70 | 5300.00 | 5399.90 | 5220.00 | 50731 | -0.64% |
| 19 Oct 2021 | 5295.45 | 5492.00 | 5501.55 | 5276.15 | 61275 | -3.68% |
| 18 Oct 2021 | 5497.85 | 5580.00 | 5580.00 | 5487.05 | 24617 | -0.72% |
| 14 Oct 2021 | 5537.60 | 5539.80 | 5612.35 | 5505.00 | 22028 | -0.04% |
| 13 Oct 2021 | 5539.75 | 5559.00 | 5560.00 | 5510.05 | 13620 | 0.24% |
| 12 Oct 2021 | 5526.50 | 5491.00 | 5546.95 | 5485.00 | 12620 | 0.63% |
| 11 Oct 2021 | 5491.80 | 5550.00 | 5577.70 | 5465.25 | 27278 | -1.06% |
| 08 Oct 2021 | 5550.45 | 5589.90 | 5630.00 | 5540.00 | 19185 | -0.48% |
| 07 Oct 2021 | 5577.30 | 5603.00 | 5640.00 | 5570.50 | 15079 | -0.28% |
| 06 Oct 2021 | 5593.05 | 5684.95 | 5684.95 | 5580.00 | 24764 | -1.12% |
| 05 Oct 2021 | 5656.30 | 5650.00 | 5730.00 | 5605.00 | 29911 | 0.14% |
| 04 Oct 2021 | 5648.65 | 5569.50 | 5744.00 | 5569.50 | 65535 | 1.42% |
| 01 Oct 2021 | 5569.45 | 5581.10 | 5609.00 | 5504.00 | 25353 | -0.21% |
| 30 Sep 2021 | 5581.10 | 5648.95 | 5693.95 | 5572.00 | 30251 | -0.57% |
| 29 Sep 2021 | 5613.15 | 5629.00 | 5633.60 | 5555.50 | 22583 | -0.29% |
| 28 Sep 2021 | 5629.65 | 5640.00 | 5695.85 | 5592.20 | 20806 | -0.22% |
| 27 Sep 2021 | 5641.80 | 5720.00 | 5758.30 | 5605.00 | 49568 | -1.17% |
| 24 Sep 2021 | 5708.65 | 5820.05 | 5890.00 | 5686.10 | 30570 | -2.08% |
| 23 Sep 2021 | 5830.00 | 5819.00 | 5893.95 | 5758.80 | 65714 | 0.61% |
| 22 Sep 2021 | 5794.65 | 5785.25 | 5836.55 | 5721.00 | 21260 | 0.16% |
| 21 Sep 2021 | 5785.25 | 5770.00 | 5855.55 | 5684.90 | 40321 | 0.34% |
| 20 Sep 2021 | 5765.75 | 5850.00 | 5872.00 | 5757.00 | 25659 | -1.81% |
| 17 Sep 2021 | 5872.25 | 5989.00 | 5989.00 | 5861.00 | 38945 | -2.31% |
| 16 Sep 2021 | 6011.00 | 5998.10 | 6034.10 | 5942.70 | 32117 | 0.22% |
| 15 Sep 2021 | 5998.10 | 6021.05 | 6055.45 | 5985.05 | 35058 | -0.90% |
| 14 Sep 2021 | 6052.55 | 6090.40 | 6119.15 | 6022.35 | 25346 | -0.64% |
| 13 Sep 2021 | 6091.60 | 6102.75 | 6145.25 | 6051.05 | 35645 | -0.18% |
| 09 Sep 2021 | 6102.75 | 6113.95 | 6175.00 | 6023.00 | 65404 | 0.07% |
| 08 Sep 2021 | 6098.20 | 6049.00 | 6169.00 | 5985.00 | 105315 | 0.71% |
| 07 Sep 2021 | 6055.45 | 6027.00 | 6086.85 | 6001.25 | 52321 | 0.29% |
| 06 Sep 2021 | 6037.75 | 6019.00 | 6094.00 | 6009.65 | 35232 | 0.05% |
| 03 Sep 2021 | 6034.75 | 5990.00 | 6088.00 | 5958.90 | 107708 | 1.27% |
| 02 Sep 2021 | 5958.90 | 5836.00 | 5971.30 | 5836.00 | 84572 | 2.09% |
| 01 Sep 2021 | 5836.80 | 5725.05 | 5874.80 | 5709.00 | 78300 | 1.95% |
| 31 Aug 2021 | 5725.05 | 5764.50 | 5774.50 | 5695.00 | 32942 | -0.09% |
| 30 Aug 2021 | 5730.40 | 5693.95 | 5767.40 | 5592.70 | 52498 | 0.66% |
| 27 Aug 2021 | 5692.65 | 5694.00 | 5733.30 | 5618.00 | 35189 | -0.04% |
| 26 Aug 2021 | 5694.70 | 5749.95 | 5779.90 | 5683.00 | 32901 | -0.60% |
| 25 Aug 2021 | 5729.30 | 5801.05 | 5870.00 | 5710.00 | 34788 | -1.59% |
| 24 Aug 2021 | 5821.95 | 5845.00 | 5866.00 | 5745.00 | 107616 | 1.68% |
| 23 Aug 2021 | 5725.95 | 5874.90 | 5874.90 | 5701.00 | 28122 | -1.69% |
| 20 Aug 2021 | 5824.55 | 5879.35 | 5909.95 | 5780.05 | 75772 | -0.93% |
| 18 Aug 2021 | 5879.35 | 5837.95 | 5928.40 | 5802.00 | 58840 | 1.00% |
| 17 Aug 2021 | 5820.95 | 5716.00 | 5840.00 | 5710.55 | 46750 | 1.83% |
| 16 Aug 2021 | 5716.25 | 5727.00 | 5781.00 | 5675.00 | 44318 | -0.64% |
| 13 Aug 2021 | 5752.90 | 5819.75 | 5840.00 | 5717.00 | 80373 | -1.15% |
| 12 Aug 2021 | 5819.75 | 5759.85 | 5881.45 | 5722.30 | 46206 | 1.24% |
| 11 Aug 2021 | 5748.75 | 5849.95 | 5849.95 | 5674.00 | 118525 | -1.88% |
| 10 Aug 2021 | 5859.05 | 5920.00 | 5920.00 | 5801.55 | 57825 | 0.18% |
| 09 Aug 2021 | 5848.55 | 5833.00 | 5977.25 | 5810.15 | 34680 | 0.71% |
| 06 Aug 2021 | 5807.25 | 5895.00 | 5931.90 | 5787.00 | 38136 | -1.18% |
| 05 Aug 2021 | 5876.50 | 5899.00 | 5942.00 | 5805.55 | 23249 | -0.39% |
| 04 Aug 2021 | 5899.45 | 5965.00 | 5980.00 | 5875.00 | 40074 | -0.67% |
| 03 Aug 2021 | 5939.30 | 5950.00 | 6014.00 | 5915.00 | 55926 | 0.48% |
| 02 Aug 2021 | 5910.70 | 5922.00 | 5970.00 | 5875.00 | 51550 | 0.62% |
| 30 Jul 2021 | 5874.05 | 5835.00 | 5910.00 | 5759.75 | 84090 | 0.48% |
| 29 Jul 2021 | 5846.05 | 6024.85 | 6074.85 | 5805.10 | 119661 | -2.80% |
| 28 Jul 2021 | 6014.75 | 6060.00 | 6105.00 | 5850.00 | 483897 | 0.15% |
| 27 Jul 2021 | 6005.85 | 5682.25 | 6104.00 | 5672.15 | 674887 | 5.87% |
| 26 Jul 2021 | 5672.90 | 5591.00 | 5682.95 | 5580.00 | 46479 | 0.85% |
| 23 Jul 2021 | 5625.35 | 5610.00 | 5650.20 | 5561.20 | 58230 | 0.30% |
| 22 Jul 2021 | 5608.45 | 5565.00 | 5653.30 | 5504.00 | 53737 | 0.88% |
| 20 Jul 2021 | 5559.50 | 5653.00 | 5672.50 | 5540.45 | 53092 | -1.67% |
| 19 Jul 2021 | 5653.65 | 5677.00 | 5698.90 | 5626.05 | 44880 | -0.34% |
| 16 Jul 2021 | 5673.05 | 5670.00 | 5710.00 | 5626.00 | 40718 | 0.34% |
| 15 Jul 2021 | 5653.70 | 5769.95 | 5769.95 | 5641.00 | 85171 | -1.81% |
| 14 Jul 2021 | 5757.90 | 5738.00 | 5775.00 | 5707.00 | 35055 | 0.31% |
| 13 Jul 2021 | 5739.90 | 5774.95 | 5774.95 | 5689.10 | 31913 | -0.20% |
| 12 Jul 2021 | 5751.45 | 5720.00 | 5763.00 | 5686.95 | 36354 | 0.55% |
| 09 Jul 2021 | 5719.95 | 5750.00 | 5785.00 | 5678.00 | 62842 | -0.36% |
| 08 Jul 2021 | 5740.65 | 5730.00 | 5750.00 | 5700.00 | 27769 | 0.68% |
| 07 Jul 2021 | 5702.15 | 5725.00 | 5795.00 | 5682.00 | 82181 | -0.36% |
| 06 Jul 2021 | 5722.90 | 5700.00 | 5730.65 | 5587.30 | 49939 | 0.32% |
| 05 Jul 2021 | 5704.80 | 5769.80 | 5775.95 | 5687.90 | 36995 | -0.27% |
| 02 Jul 2021 | 5720.25 | 5754.95 | 5772.00 | 5685.70 | 43166 | -0.45% |
| 01 Jul 2021 | 5746.25 | 5674.80 | 5805.00 | 5609.05 | 119434 | 1.33% |
| 30 Jun 2021 | 5670.80 | 5690.00 | 5715.00 | 5656.00 | 45316 | 0.41% |
| 29 Jun 2021 | 5647.85 | 5585.00 | 5740.00 | 5585.00 | 197253 | 1.23% |
| 28 Jun 2021 | 5578.95 | 5546.40 | 5621.85 | 5535.30 | 36303 | 0.61% |
| 25 Jun 2021 | 5545.35 | 5520.00 | 5608.75 | 5508.45 | 40054 | 0.56% |
| 24 Jun 2021 | 5514.25 | 5590.00 | 5620.00 | 5501.05 | 38400 | -1.32% |
| 23 Jun 2021 | 5587.95 | 5508.30 | 5650.00 | 5480.00 | 104864 | 1.82% |
| 22 Jun 2021 | 5487.90 | 5596.00 | 5596.00 | 5460.00 | 77640 | -1.21% |
| 21 Jun 2021 | 5555.15 | 5378.00 | 5569.00 | 5370.00 | 157634 | 2.81% |
| 18 Jun 2021 | 5403.25 | 5400.00 | 5460.00 | 5380.00 | 82062 | -0.03% |
| 17 Jun 2021 | 5404.95 | 5390.00 | 5517.80 | 5368.05 | 58731 | -0.97% |
| 16 Jun 2021 | 5457.90 | 5486.80 | 5537.85 | 5425.00 | 27871 | -0.76% |
| 15 Jun 2021 | 5499.80 | 5590.00 | 5594.00 | 5488.00 | 47290 | -1.09% |
| 14 Jun 2021 | 5560.40 | 5550.00 | 5599.00 | 5401.10 | 76331 | 0.40% |
| 11 Jun 2021 | 5538.30 | 5538.55 | 5656.00 | 5522.00 | 151553 | 0.00% |
| 10 Jun 2021 | 5538.55 | 5400.00 | 5570.00 | 5353.60 | 219091 | 2.89% |
| 09 Jun 2021 | 5383.20 | 5450.00 | 5525.00 | 5354.95 | 174002 | -0.77% |
| 08 Jun 2021 | 5424.85 | 5230.00 | 5454.00 | 5180.00 | 332842 | 4.34% |
| 07 Jun 2021 | 5199.15 | 5195.00 | 5210.00 | 5163.45 | 30222 | 0.19% |
| 04 Jun 2021 | 5189.20 | 5203.00 | 5219.90 | 5168.00 | 34033 | -0.14% |
| 03 Jun 2021 | 5196.40 | 5220.00 | 5238.60 | 5162.25 | 33072 | 0.39% |
| 02 Jun 2021 | 5176.15 | 5123.00 | 5219.00 | 5123.00 | 95026 | 1.01% |
| 01 Jun 2021 | 5124.50 | 5150.00 | 5168.10 | 5120.00 | 23850 | -0.22% |
| 31 May 2021 | 5136.05 | 5160.00 | 5165.00 | 5089.00 | 56016 | 0.09% |
| 28 May 2021 | 5131.35 | 5165.00 | 5189.00 | 5125.00 | 53391 | -0.02% |
| 27 May 2021 | 5132.60 | 5220.00 | 5250.00 | 5111.00 | 149259 | -2.57% |
| 26 May 2021 | 5267.80 | 5314.00 | 5320.00 | 5248.10 | 71941 | 0.29% |
| 25 May 2021 | 5252.35 | 5255.00 | 5389.95 | 5234.55 | 116369 | 0.18% |
| 24 May 2021 | 5242.70 | 5233.00 | 5265.20 | 5222.00 | 40883 | 0.18% |
| 21 May 2021 | 5233.35 | 5252.10 | 5280.30 | 5223.05 | 31037 | -0.22% |
| 20 May 2021 | 5244.80 | 5259.00 | 5296.70 | 5230.00 | 42802 | -0.23% |
| 19 May 2021 | 5256.70 | 5274.90 | 5299.05 | 5242.40 | 41753 | 0.12% |
| 18 May 2021 | 5250.50 | 5233.85 | 5277.00 | 5195.05 | 60009 | 0.63% |
| 17 May 2021 | 5217.85 | 5329.00 | 5347.75 | 5176.20 | 107296 | -1.10% |
| 14 May 2021 | 5275.90 | 5350.00 | 5393.40 | 5252.35 | 57246 | -1.31% |
| 12 May 2021 | 5346.05 | 5448.00 | 5449.85 | 5323.00 | 71528 | -1.07% |
| 11 May 2021 | 5403.90 | 5390.60 | 5494.90 | 5390.60 | 106452 | 0.25% |
| 10 May 2021 | 5390.60 | 5366.70 | 5444.00 | 5349.85 | 109435 | 0.97% |
| 07 May 2021 | 5338.65 | 5330.00 | 5400.00 | 5311.85 | 92355 | 0.23% |
| 06 May 2021 | 5326.65 | 5392.00 | 5690.00 | 5265.10 | 194982 | -2.24% |
| 05 May 2021 | 5448.55 | 5280.15 | 5494.70 | 5260.60 | 354078 | 4.02% |
| 04 May 2021 | 5238.20 | 5355.00 | 5369.65 | 5225.00 | 76277 | -1.30% |
| 03 May 2021 | 5307.25 | 5290.00 | 5399.00 | 5212.00 | 175119 | 0.64% |
| 30 Apr 2021 | 5273.50 | 5329.90 | 5421.55 | 5256.55 | 164210 | -0.65% |
| 29 Apr 2021 | 5308.15 | 5190.00 | 5336.40 | 5103.80 | 207738 | 3.22% |
| 28 Apr 2021 | 5142.75 | 5190.00 | 5209.00 | 5135.00 | 65325 | -0.57% |
| 27 Apr 2021 | 5172.20 | 5171.95 | 5238.45 | 5135.00 | 80230 | 0.41% |
| 26 Apr 2021 | 5150.95 | 5227.00 | 5240.00 | 5110.50 | 117616 | -0.48% |
| 23 Apr 2021 | 5175.70 | 5226.00 | 5370.00 | 5130.00 | 312786 | -0.88% |
| 22 Apr 2021 | 5221.55 | 5600.00 | 5680.00 | 5171.00 | 665735 | -4.93% |
| 20 Apr 2021 | 5492.35 | 5397.95 | 5609.00 | 5392.30 | 509034 | 3.07% |
| 19 Apr 2021 | 5329.00 | 5228.00 | 5399.00 | 5130.00 | 327621 | 2.12% |
| 16 Apr 2021 | 5218.55 | 5135.00 | 5292.00 | 5110.00 | 235724 | 1.62% |
| 15 Apr 2021 | 5135.20 | 5075.00 | 5199.00 | 4976.00 | 237773 | 1.05% |
| 13 Apr 2021 | 5081.95 | 4796.90 | 5150.00 | 4737.00 | 591239 | 6.40% |
| 12 Apr 2021 | 4776.10 | 4859.00 | 4940.00 | 4704.05 | 198296 | -0.54% |
| 09 Apr 2021 | 4802.05 | 4572.00 | 4832.95 | 4572.00 | 101020 | 4.09% |
| 08 Apr 2021 | 4613.30 | 4648.85 | 4648.85 | 4598.70 | 21820 | -0.25% |
| 07 Apr 2021 | 4624.80 | 4610.00 | 4663.00 | 4587.10 | 29815 | 0.47% |
| 06 Apr 2021 | 4603.20 | 4610.00 | 4622.00 | 4550.00 | 24570 | 0.03% |
| 05 Apr 2021 | 4601.85 | 4575.00 | 4630.00 | 4553.55 | 43024 | 1.11% |
| 01 Apr 2021 | 4551.50 | 4512.00 | 4589.00 | 4510.00 | 80485 | 0.59% |
| 31 Mar 2021 | 4524.90 | 4480.00 | 4535.00 | 4441.20 | 36680 | 1.23% |
| 30 Mar 2021 | 4470.00 | 4405.00 | 4490.95 | 4385.00 | 36556 | 2.29% |
| 26 Mar 2021 | 4369.85 | 4426.85 | 4439.65 | 4360.00 | 36819 | -0.78% |
| 25 Mar 2021 | 4404.40 | 4460.00 | 4475.00 | 4381.05 | 42001 | -1.46% |
| 24 Mar 2021 | 4469.45 | 4510.00 | 4575.00 | 4444.00 | 65138 | -0.96% |
| 23 Mar 2021 | 4512.55 | 4425.00 | 4547.50 | 4408.00 | 51438 | 2.24% |
| 22 Mar 2021 | 4413.65 | 4395.00 | 4434.20 | 4376.30 | 30877 | 0.44% |
| 19 Mar 2021 | 4394.40 | 4415.00 | 4484.75 | 4330.00 | 60063 | -1.01% |
| 18 Mar 2021 | 4439.30 | 4500.00 | 4520.00 | 4415.00 | 28592 | -1.20% |
| 17 Mar 2021 | 4493.40 | 4645.00 | 4645.00 | 4480.00 | 41062 | -2.56% |
| 16 Mar 2021 | 4611.40 | 4600.00 | 4652.20 | 4550.15 | 25066 | 0.30% |
| 15 Mar 2021 | 4597.40 | 4689.60 | 4689.60 | 4548.80 | 46423 | -1.17% |
| 12 Mar 2021 | 4651.85 | 4700.00 | 4770.00 | 4646.45 | 82689 | 0.29% |
| 10 Mar 2021 | 4638.60 | 4687.00 | 4715.15 | 4621.55 | 53062 | -0.54% |
| 09 Mar 2021 | 4663.85 | 4670.00 | 4706.85 | 4622.70 | 49450 | 0.24% |
| 08 Mar 2021 | 4652.85 | 4650.00 | 4758.60 | 4630.00 | 95171 | 0.39% |
| 05 Mar 2021 | 4634.75 | 4620.15 | 4645.40 | 4588.05 | 38709 | 0.52% |
| 04 Mar 2021 | 4610.60 | 4637.90 | 4650.00 | 4579.05 | 41964 | -0.74% |
| 03 Mar 2021 | 4645.05 | 4651.70 | 4685.00 | 4583.50 | 63428 | -0.19% |
| 02 Mar 2021 | 4653.70 | 4670.00 | 4678.00 | 4620.05 | 42002 | 0.48% |
| 01 Mar 2021 | 4631.50 | 4560.00 | 4650.00 | 4526.00 | 49038 | 1.75% |
| 26 Feb 2021 | 4551.75 | 4500.00 | 4568.00 | 4478.80 | 49953 | -0.17% |
| 25 Feb 2021 | 4559.60 | 4499.00 | 4597.00 | 4485.00 | 84286 | 1.99% |
| 24 Feb 2021 | 4470.85 | 4530.00 | 4582.40 | 4410.00 | 43366 | 0.29% |
| 23 Feb 2021 | 4457.95 | 4515.20 | 4555.15 | 4441.20 | 53549 | -1.76% |
| 22 Feb 2021 | 4537.60 | 4562.90 | 4590.00 | 4475.00 | 46802 | 0.29% |
| 19 Feb 2021 | 4524.50 | 4540.00 | 4560.00 | 4496.55 | 23097 | 0.04% |
| 18 Feb 2021 | 4522.55 | 4613.00 | 4613.55 | 4412.60 | 52227 | -1.97% |
| 17 Feb 2021 | 4613.55 | 4620.00 | 4673.85 | 4565.00 | 52036 | 0.16% |
| 16 Feb 2021 | 4606.05 | 4580.90 | 4624.00 | 4575.00 | 48878 | 1.00% |
| 15 Feb 2021 | 4560.45 | 4469.00 | 4575.00 | 4446.90 | 78668 | 3.31% |
| 12 Feb 2021 | 4414.30 | 4445.00 | 4500.00 | 4395.00 | 40139 | -0.56% |
| 11 Feb 2021 | 4439.00 | 4422.25 | 4457.25 | 4417.20 | 21120 | 0.53% |
| 10 Feb 2021 | 4415.80 | 4458.15 | 4479.70 | 4400.00 | 38386 | -0.95% |
| 09 Feb 2021 | 4458.15 | 4491.00 | 4523.10 | 4450.00 | 56513 | -0.78% |
| 08 Feb 2021 | 4493.15 | 4579.00 | 4586.25 | 4475.00 | 66268 | -0.43% |
| 05 Feb 2021 | 4512.45 | 4515.00 | 4590.00 | 4480.00 | 118625 | 0.35% |
| 04 Feb 2021 | 4496.60 | 4524.00 | 4595.00 | 4480.00 | 71418 | 0.17% |
| 03 Feb 2021 | 4488.90 | 4475.00 | 4563.85 | 4453.05 | 89980 | 0.45% |
| 02 Feb 2021 | 4468.65 | 4582.55 | 4585.00 | 4425.00 | 62731 | -1.52% |
| 01 Feb 2021 | 4537.65 | 4649.95 | 4662.65 | 4516.00 | 45671 | -2.14% |
| 29 Jan 2021 | 4637.10 | 4780.00 | 4784.95 | 4620.00 | 61061 | -1.66% |
| 28 Jan 2021 | 4715.35 | 4675.00 | 4788.65 | 4640.00 | 41597 | 0.17% |
| 27 Jan 2021 | 4707.15 | 4700.00 | 4720.00 | 4665.50 | 42455 | -0.29% |
| 25 Jan 2021 | 4721.05 | 4825.00 | 4825.00 | 4650.00 | 51858 | -2.02% |
| 22 Jan 2021 | 4818.40 | 4815.00 | 4846.25 | 4787.00 | 46065 | -0.87% |
| 21 Jan 2021 | 4860.80 | 4935.00 | 4954.95 | 4847.65 | 56828 | -1.40% |
| 20 Jan 2021 | 4930.00 | 4970.00 | 4989.95 | 4902.05 | 72794 | -0.73% |
| 19 Jan 2021 | 4966.20 | 4960.00 | 4996.35 | 4941.00 | 25863 | 0.44% |
| 18 Jan 2021 | 4944.65 | 4965.00 | 5000.00 | 4925.00 | 94269 | -3.40% |
| 15 Jan 2021 | 5118.50 | 5155.40 | 5174.40 | 5103.00 | 41895 | -0.75% |
| 14 Jan 2021 | 5157.40 | 5150.00 | 5195.00 | 5125.55 | 35189 | -0.78% |
| 13 Jan 2021 | 5197.90 | 5200.00 | 5211.20 | 5170.30 | 52691 | -0.31% |
| 12 Jan 2021 | 5214.20 | 5149.00 | 5219.95 | 5138.95 | 68749 | 1.27% |
| 11 Jan 2021 | 5148.95 | 5150.00 | 5170.60 | 5125.00 | 51157 | 0.37% |
| 08 Jan 2021 | 5130.00 | 5163.40 | 5320.00 | 5115.00 | 193076 | -0.08% |
| 07 Jan 2021 | 5133.95 | 5180.00 | 5195.00 | 5117.00 | 46691 | -0.61% |
| 06 Jan 2021 | 5165.40 | 5207.40 | 5225.00 | 5155.00 | 57899 | -0.81% |
| 05 Jan 2021 | 5207.40 | 5225.30 | 5230.00 | 5175.00 | 53291 | -0.34% |
| 04 Jan 2021 | 5225.30 | 5300.00 | 5327.60 | 5102.00 | 122091 | -1.02% |
| 01 Jan 2021 | 5279.40 | 5160.00 | 5450.00 | 5130.00 | 598342 | 3.38% |
| 31 Dec 2020 | 5106.80 | 5120.00 | 5175.00 | 5100.00 | 43908 | -0.11% |
| 30 Dec 2020 | 5112.50 | 5159.95 | 5159.95 | 5105.00 | 45279 | -0.79% |
| 29 Dec 2020 | 5153.20 | 5202.00 | 5224.50 | 5103.00 | 58749 | -1.13% |
| 28 Dec 2020 | 5212.00 | 5230.00 | 5250.00 | 5175.45 | 52629 | -0.25% |
| 24 Dec 2020 | 5225.30 | 5223.10 | 5237.95 | 5190.20 | 39513 | 0.43% |
| 23 Dec 2020 | 5203.00 | 5185.00 | 5250.00 | 5180.00 | 88394 | 0.44% |
| 22 Dec 2020 | 5180.20 | 5183.00 | 5280.00 | 5100.00 | 82606 | 0.20% |
| 21 Dec 2020 | 5169.95 | 5215.15 | 5245.00 | 5010.00 | 147936 | -0.56% |
| 18 Dec 2020 | 5198.90 | 5250.00 | 5279.90 | 5175.00 | 77717 | -0.91% |
| 17 Dec 2020 | 5246.85 | 5240.00 | 5265.00 | 5220.00 | 65230 | -0.19% |
| 16 Dec 2020 | 5256.70 | 5210.50 | 5279.00 | 5210.10 | 73188 | 0.00% |
| 15 Dec 2020 | 5256.50 | 5300.50 | 5310.00 | 5126.00 | 106788 | -1.01% |
| 14 Dec 2020 | 5310.30 | 5398.00 | 5398.00 | 5250.00 | 196059 | 0.55% |
| 11 Dec 2020 | 5281.15 | 5231.15 | 5320.00 | 5227.00 | 144394 | 1.52% |
| 10 Dec 2020 | 5202.10 | 5289.00 | 5289.00 | 5100.20 | 172594 | -2.12% |
| 09 Dec 2020 | 5314.85 | 5424.90 | 5427.90 | 5281.00 | 252289 | 0.01% |
| 08 Dec 2020 | 5314.15 | 5376.00 | 5399.00 | 5300.05 | 125293 | -0.44% |
| 07 Dec 2020 | 5337.50 | 5386.95 | 5386.95 | 5311.80 | 261712 | 1.56% |
| 04 Dec 2020 | 5255.40 | 5335.00 | 5335.05 | 5235.00 | 182754 | -1.19% |
| 03 Dec 2020 | 5318.65 | 5350.00 | 5436.60 | 5275.00 | 522316 | 1.75% |
| 02 Dec 2020 | 5227.25 | 5140.00 | 5385.00 | 5090.00 | 1029719 | 2.34% |
| 01 Dec 2020 | 5107.65 | 5145.00 | 5154.05 | 5085.00 | 40414 | 0.06% |
| 27 Nov 2020 | 5104.50 | 5099.95 | 5124.85 | 5060.00 | 44344 | -0.30% |
| 26 Nov 2020 | 5119.90 | 5089.00 | 5129.70 | 5052.00 | 46861 | 0.37% |
| 25 Nov 2020 | 5100.80 | 5144.05 | 5145.00 | 5071.00 | 59918 | -0.45% |
| 24 Nov 2020 | 5123.70 | 5174.00 | 5177.00 | 5102.30 | 64729 | -0.45% |
| 23 Nov 2020 | 5147.00 | 5120.00 | 5164.00 | 5091.75 | 116729 | 1.71% |
| 20 Nov 2020 | 5060.50 | 5070.00 | 5123.70 | 5010.00 | 137124 | 0.03% |
| 19 Nov 2020 | 5058.90 | 5215.00 | 5218.00 | 5042.00 | 428094 | 3.09% |
| 18 Nov 2020 | 4907.30 | 4960.00 | 4997.85 | 4900.05 | 132654 | -0.87% |
| 17 Nov 2020 | 4950.35 | 5137.85 | 5148.80 | 4931.90 | 207931 | -3.65% |
| 14 Nov 2020 | 5137.85 | 5149.00 | 5149.10 | 5125.00 | 14814 | 0.38% |
| 13 Nov 2020 | 5118.20 | 5155.00 | 5165.05 | 5100.00 | 52345 | -0.50% |
| 12 Nov 2020 | 5144.15 | 5202.00 | 5209.00 | 5090.00 | 134025 | -1.11% |
| 11 Nov 2020 | 5201.70 | 5119.95 | 5249.00 | 5100.00 | 349780 | 2.84% |
| 10 Nov 2020 | 5057.90 | 5900.00 | 5900.00 | 5000.00 | 1713180 | 2.73% |
| 09 Nov 2020 | 4923.25 | 4910.00 | 4950.00 | 4887.00 | 31673 | -0.15% |
| 06 Nov 2020 | 4930.60 | 4938.40 | 4969.00 | 4906.50 | 26341 | -0.07% |
| 05 Nov 2020 | 4934.10 | 4940.00 | 4998.00 | 4920.20 | 12083 | 0.06% |
| 04 Nov 2020 | 4930.95 | 4916.00 | 4970.00 | 4900.00 | 34154 | 0.30% |
| 03 Nov 2020 | 4916.40 | 4985.00 | 4998.95 | 4900.00 | 35431 | -1.36% |
| 02 Nov 2020 | 4984.40 | 5039.90 | 5056.90 | 4946.15 | 53782 | -0.01% |
| 30 Oct 2020 | 4984.95 | 5019.00 | 5080.00 | 4975.00 | 15141 | -1.01% |
| 29 Oct 2020 | 5035.75 | 5040.00 | 5050.00 | 4956.95 | 24794 | -0.94% |
| 28 Oct 2020 | 5083.70 | 5124.60 | 5137.15 | 4986.45 | 36171 | -1.11% |
| 27 Oct 2020 | 5140.95 | 5220.00 | 5269.00 | 5110.00 | 48649 | -0.98% |
| 26 Oct 2020 | 5191.80 | 5151.00 | 5229.00 | 5140.00 | 62915 | 1.41% |
| 23 Oct 2020 | 5119.85 | 5150.00 | 5179.00 | 5075.55 | 43695 | 1.14% |
| 22 Oct 2020 | 5062.35 | 5019.00 | 5078.30 | 4971.55 | 32131 | 1.03% |
| 21 Oct 2020 | 5010.70 | 5025.00 | 5048.95 | 4980.00 | 36136 | 0.20% |
| 20 Oct 2020 | 5000.85 | 4996.15 | 5020.00 | 4960.00 | 53834 | 0.09% |
| 19 Oct 2020 | 4996.15 | 5001.00 | 5049.00 | 4976.10 | 46808 | 0.44% |
| 16 Oct 2020 | 4974.05 | 4960.00 | 4984.00 | 4910.00 | 17182 | 0.12% |
| 15 Oct 2020 | 4967.90 | 5002.15 | 5010.00 | 4930.00 | 39269 | -0.72% |
| 14 Oct 2020 | 5004.10 | 5010.00 | 5020.00 | 4951.10 | 28700 | 0.14% |
| 13 Oct 2020 | 4997.05 | 4999.90 | 5020.00 | 4957.90 | 21044 | -0.11% |
| 12 Oct 2020 | 5002.80 | 5016.00 | 5037.25 | 4905.50 | 21317 | -0.38% |
| 09 Oct 2020 | 5021.90 | 5008.80 | 5027.15 | 4966.00 | 33462 | 0.37% |
| 08 Oct 2020 | 5003.20 | 4970.00 | 5020.00 | 4930.00 | 50391 | 0.92% |
| 07 Oct 2020 | 4957.70 | 4940.70 | 5000.00 | 4911.25 | 48546 | 0.85% |
| 06 Oct 2020 | 4915.75 | 4940.00 | 4940.00 | 4885.00 | 17483 | -0.13% |
| 05 Oct 2020 | 4922.15 | 4929.00 | 4945.00 | 4863.05 | 36935 | 0.42% |
| 01 Oct 2020 | 4901.75 | 4910.00 | 4932.00 | 4860.00 | 33231 | 0.04% |
| 30 Sep 2020 | 4899.65 | 4985.70 | 5000.00 | 4890.05 | 28258 | -0.98% |
| 29 Sep 2020 | 4948.10 | 5047.40 | 5050.00 | 4915.00 | 39588 | -1.37% |
| 28 Sep 2020 | 5017.05 | 5100.00 | 5150.00 | 4990.05 | 94821 | 1.98% |
| 25 Sep 2020 | 4919.50 | 4905.05 | 4948.95 | 4867.05 | 22065 | 0.79% |
| 24 Sep 2020 | 4881.00 | 4890.00 | 4960.00 | 4817.30 | 49508 | -0.63% |
| 23 Sep 2020 | 4912.00 | 4840.00 | 4948.50 | 4800.00 | 58901 | 2.87% |
| 22 Sep 2020 | 4774.75 | 4899.00 | 4930.00 | 4679.05 | 67063 | -1.87% |
| 21 Sep 2020 | 4865.55 | 5031.05 | 5088.00 | 4792.70 | 104867 | -2.46% |
| 18 Sep 2020 | 4988.10 | 4995.00 | 5047.05 | 4940.00 | 108876 | 0.67% |
| 17 Sep 2020 | 4954.80 | 4991.00 | 5020.00 | 4940.10 | 30563 | -0.91% |
| 16 Sep 2020 | 5000.45 | 4975.00 | 5020.00 | 4916.00 | 48705 | 1.21% |
| 15 Sep 2020 | 4940.90 | 4970.00 | 5120.00 | 4929.95 | 138942 | 0.44% |
| 14 Sep 2020 | 4919.50 | 4999.95 | 5045.75 | 4886.00 | 66699 | 0.96% |
| 11 Sep 2020 | 4872.60 | 4905.00 | 5019.00 | 4860.00 | 43196 | -1.34% |
| 10 Sep 2020 | 4938.80 | 5025.00 | 5025.00 | 4900.00 | 96101 | -1.15% |
| 09 Sep 2020 | 4996.25 | 4835.05 | 5040.00 | 4810.00 | 121797 | 0.83% |
| 08 Sep 2020 | 4955.05 | 5065.00 | 5239.00 | 4870.00 | 284255 | -1.60% |
| 07 Sep 2020 | 5035.45 | 4800.00 | 5150.00 | 4750.00 | 194529 | 5.47% |
| 04 Sep 2020 | 4774.50 | 4740.00 | 4849.90 | 4650.00 | 43045 | 0.36% |
| 03 Sep 2020 | 4757.35 | 4651.00 | 4780.00 | 4651.00 | 29853 | 2.33% |
| 02 Sep 2020 | 4649.15 | 4650.00 | 4696.00 | 4615.00 | 16611 | 0.00% |
| 01 Sep 2020 | 4649.20 | 4596.20 | 4660.00 | 4530.70 | 37290 | 1.15% |
| 31 Aug 2020 | 4596.20 | 4770.05 | 4845.00 | 4466.60 | 73990 | -3.03% |
| 28 Aug 2020 | 4739.70 | 4834.95 | 4880.00 | 4700.00 | 33936 | -1.84% |
| 27 Aug 2020 | 4828.75 | 4848.00 | 4930.00 | 4810.65 | 59977 | -0.48% |
| 26 Aug 2020 | 4852.00 | 4850.00 | 4905.00 | 4755.00 | 51567 | 1.01% |
| 25 Aug 2020 | 4803.50 | 4868.00 | 4918.00 | 4761.35 | 97313 | -0.42% |
| 24 Aug 2020 | 4823.90 | 4625.00 | 4869.90 | 4617.25 | 129291 | 4.78% |
| 21 Aug 2020 | 4603.80 | 4558.00 | 4618.50 | 4511.30 | 75841 | 1.78% |
| 20 Aug 2020 | 4523.50 | 4570.00 | 4570.00 | 4514.25 | 18909 | -1.19% |
| 19 Aug 2020 | 4578.00 | 4571.70 | 4600.00 | 4540.00 | 24578 | 0.14% |
| 18 Aug 2020 | 4571.70 | 4550.00 | 4580.00 | 4550.00 | 25306 | 0.60% |
| 17 Aug 2020 | 4544.40 | 4499.00 | 4598.00 | 4484.95 | 31041 | 1.33% |
| 14 Aug 2020 | 4484.95 | 4535.80 | 4587.95 | 4450.05 | 25840 | -1.12% |
| 13 Aug 2020 | 4535.80 | 4552.00 | 4624.65 | 4519.70 | 24804 | -0.34% |
| 12 Aug 2020 | 4551.50 | 4605.00 | 4659.55 | 4505.65 | 75450 | -1.26% |
| 11 Aug 2020 | 4609.40 | 4630.00 | 4691.95 | 4580.00 | 72542 | 0.22% |
| 10 Aug 2020 | 4599.45 | 4400.00 | 4787.70 | 4393.50 | 235019 | 4.93% |
| 07 Aug 2020 | 4383.50 | 4394.95 | 4422.15 | 4350.00 | 21132 | -0.15% |
| 06 Aug 2020 | 4389.95 | 4450.00 | 4453.00 | 4380.00 | 24374 | -0.79% |
| 05 Aug 2020 | 4424.85 | 4415.00 | 4474.45 | 4400.00 | 50856 | 1.13% |
| 04 Aug 2020 | 4375.60 | 4420.00 | 4442.75 | 4366.05 | 44407 | -0.51% |
| 03 Aug 2020 | 4398.25 | 4295.00 | 4430.00 | 4277.00 | 101950 | 2.82% |
| 31 Jul 2020 | 4277.75 | 4230.00 | 4323.00 | 4179.90 | 66631 | 1.13% |
| 30 Jul 2020 | 4230.00 | 4322.00 | 4322.00 | 4223.00 | 30927 | -1.55% |
| 29 Jul 2020 | 4296.75 | 4349.00 | 4368.00 | 4287.50 | 45154 | -0.42% |
| 28 Jul 2020 | 4314.75 | 4425.00 | 4450.00 | 4301.00 | 96746 | -1.20% |
| 27 Jul 2020 | 4367.25 | 4415.00 | 4445.00 | 4345.00 | 126116 | 0.56% |
| 24 Jul 2020 | 4342.85 | 4270.00 | 4378.75 | 4220.00 | 74418 | 1.53% |
| 23 Jul 2020 | 4277.60 | 4298.00 | 4340.00 | 4252.00 | 139917 | 3.06% |
| 22 Jul 2020 | 4150.75 | 4166.00 | 4190.95 | 4115.00 | 32213 | -0.76% |
| 21 Jul 2020 | 4182.50 | 4209.95 | 4219.00 | 4175.00 | 58556 | 0.54% |
| 20 Jul 2020 | 4160.05 | 4149.00 | 4185.00 | 4130.00 | 41655 | 0.66% |
| 17 Jul 2020 | 4132.60 | 4132.95 | 4149.00 | 4093.05 | 19309 | 0.69% |
| 16 Jul 2020 | 4104.35 | 4134.00 | 4135.00 | 4082.50 | 22705 | -0.80% |
| 15 Jul 2020 | 4137.35 | 4179.90 | 4218.15 | 4121.15 | 33538 | -1.02% |
| 14 Jul 2020 | 4179.90 | 4190.00 | 4236.00 | 4171.05 | 126941 | 1.29% |
| 13 Jul 2020 | 4126.60 | 4099.95 | 4149.00 | 4080.10 | 63782 | 0.89% |
| 10 Jul 2020 | 4090.35 | 4100.00 | 4147.00 | 4077.00 | 34554 | -0.71% |
| 09 Jul 2020 | 4119.60 | 4091.00 | 4149.00 | 4070.00 | 31617 | 0.69% |
| 08 Jul 2020 | 4091.50 | 4110.00 | 4125.00 | 4082.00 | 28668 | -0.54% |
| 07 Jul 2020 | 4113.85 | 4100.85 | 4140.00 | 4086.00 | 28082 | 0.17% |
| 06 Jul 2020 | 4106.85 | 4150.00 | 4159.70 | 4085.00 | 54992 | -0.39% |
| 03 Jul 2020 | 4122.85 | 4199.00 | 4214.00 | 4117.45 | 49958 | -1.41% |
| 02 Jul 2020 | 4181.80 | 4245.00 | 4275.00 | 4125.10 | 288938 | 5.24% |
| 01 Jul 2020 | 3973.75 | 3988.80 | 4000.00 | 3960.00 | 18370 | 0.25% |
| 30 Jun 2020 | 3963.80 | 4050.00 | 4053.95 | 3955.00 | 54376 | -1.76% |
| 29 Jun 2020 | 4034.85 | 4100.00 | 4139.25 | 4016.00 | 40707 | -1.63% |
| 26 Jun 2020 | 4101.70 | 4121.00 | 4167.00 | 4080.00 | 112276 | 0.18% |
| 25 Jun 2020 | 4094.30 | 3991.10 | 4112.00 | 3974.05 | 91415 | 2.59% |
| 24 Jun 2020 | 3990.80 | 4004.00 | 4033.55 | 3980.45 | 47822 | -0.03% |
| 23 Jun 2020 | 3991.85 | 3981.00 | 4011.00 | 3975.00 | 40660 | 0.37% |
| 22 Jun 2020 | 3977.25 | 4039.00 | 4050.00 | 3970.00 | 71036 | -0.55% |
| 19 Jun 2020 | 3999.15 | 4000.00 | 4030.00 | 3972.60 | 48435 | 0.19% |
| 18 Jun 2020 | 3991.60 | 4001.00 | 4025.00 | 3985.00 | 39802 | -0.62% |
| 17 Jun 2020 | 4016.55 | 4060.00 | 4080.00 | 4010.00 | 57018 | -1.00% |
| 16 Jun 2020 | 4056.95 | 4080.00 | 4101.85 | 4001.50 | 74696 | -0.60% |
| 15 Jun 2020 | 4081.50 | 4090.00 | 4149.95 | 4031.10 | 115117 | 0.43% |
| 12 Jun 2020 | 4064.15 | 3966.00 | 4089.55 | 3966.00 | 49070 | 0.08% |
| 11 Jun 2020 | 4060.70 | 4098.05 | 4106.85 | 4050.00 | 55977 | -1.09% |
| 10 Jun 2020 | 4105.45 | 4160.00 | 4194.00 | 4091.30 | 64020 | -0.87% |
| 09 Jun 2020 | 4141.45 | 4160.00 | 4210.00 | 4121.00 | 126876 | 0.34% |
| 08 Jun 2020 | 4127.40 | 4150.00 | 4160.00 | 4092.00 | 101619 | 0.61% |
| 05 Jun 2020 | 4102.25 | 4140.00 | 4154.00 | 4086.00 | 71821 | -0.50% |
| 04 Jun 2020 | 4122.75 | 4076.00 | 4160.00 | 4050.00 | 108973 | 1.53% |
| 03 Jun 2020 | 4060.50 | 4032.00 | 4090.00 | 4016.00 | 97463 | 0.97% |
| 02 Jun 2020 | 4021.55 | 4014.95 | 4053.00 | 3930.85 | 166964 | 0.09% |
| 01 Jun 2020 | 4017.80 | 4073.95 | 4088.00 | 4000.15 | 144277 | -0.52% |
| 29 May 2020 | 4038.60 | 4189.00 | 4280.90 | 3990.00 | 393296 | -3.45% |
| 28 May 2020 | 4183.10 | 4221.30 | 4241.90 | 4161.55 | 30578 | -0.64% |
| 27 May 2020 | 4209.95 | 4205.25 | 4229.00 | 4181.25 | 30148 | 0.02% |
| 26 May 2020 | 4208.90 | 4200.00 | 4269.10 | 4156.55 | 68619 | 0.72% |
| 22 May 2020 | 4178.85 | 4234.00 | 4238.95 | 4156.55 | 41404 | -0.96% |
| 21 May 2020 | 4219.20 | 4327.00 | 4344.95 | 4210.00 | 39287 | -2.47% |
| 20 May 2020 | 4326.05 | 4285.20 | 4344.95 | 4253.05 | 36377 | 0.50% |
| 19 May 2020 | 4304.55 | 4276.00 | 4320.00 | 4212.10 | 30524 | 2.46% |
| 18 May 2020 | 4201.20 | 4352.15 | 4378.95 | 4155.55 | 56001 | -3.47% |
| 15 May 2020 | 4352.15 | 4401.00 | 4437.80 | 4333.00 | 31590 | -1.39% |
| 14 May 2020 | 4413.45 | 4350.00 | 4516.85 | 4329.50 | 66666 | 0.65% |
| 13 May 2020 | 4384.95 | 4429.00 | 4429.00 | 4290.05 | 51870 | 0.52% |
| 12 May 2020 | 4362.20 | 4498.50 | 4498.85 | 4337.00 | 67512 | -3.32% |
| 11 May 2020 | 4512.20 | 4600.00 | 4624.90 | 4500.00 | 49921 | -2.01% |
| 08 May 2020 | 4604.75 | 4632.00 | 4674.95 | 4581.10 | 44409 | -0.42% |
| 07 May 2020 | 4624.20 | 4770.00 | 4800.00 | 4601.00 | 67097 | -3.01% |
| 06 May 2020 | 4767.95 | 4800.00 | 4835.95 | 4666.60 | 83510 | -4.04% |
| 05 May 2020 | 4968.50 | 5080.00 | 5088.00 | 4940.00 | 123480 | -0.66% |
| 04 May 2020 | 5001.30 | 4899.00 | 5040.10 | 4871.00 | 134758 | 2.03% |
| 30 Apr 2020 | 4901.95 | 5000.00 | 5040.00 | 4885.50 | 106059 | -0.49% |
| 29 Apr 2020 | 4926.10 | 4850.00 | 4984.00 | 4849.75 | 142311 | 2.24% |
| 28 Apr 2020 | 4818.25 | 4999.00 | 5170.00 | 4800.00 | 262511 | -0.74% |
| 27 Apr 2020 | 4854.05 | 4498.60 | 4921.00 | 4454.95 | 305203 | 10.35% |
| 24 Apr 2020 | 4398.95 | 4444.00 | 4485.00 | 4375.05 | 52704 | -0.46% |
| 23 Apr 2020 | 4419.40 | 4260.00 | 4542.00 | 4211.00 | 131186 | 5.78% |
| 22 Apr 2020 | 4177.95 | 4280.00 | 4298.95 | 4165.55 | 43574 | -1.16% |
| 21 Apr 2020 | 4227.10 | 4259.00 | 4335.10 | 4190.00 | 65536 | -0.85% |
| 20 Apr 2020 | 4263.30 | 4350.00 | 4374.05 | 4250.00 | 29617 | -0.99% |
| 17 Apr 2020 | 4305.95 | 4440.15 | 4449.00 | 4300.00 | 39895 | -0.88% |
| 16 Apr 2020 | 4344.15 | 4461.15 | 4497.00 | 4326.00 | 61100 | -1.89% |
| 15 Apr 2020 | 4428.00 | 4547.00 | 4669.00 | 4408.25 | 79737 | -0.46% |
| 13 Apr 2020 | 4448.60 | 4510.00 | 4550.00 | 4370.05 | 47448 | 0.95% |
| 09 Apr 2020 | 4406.55 | 4319.95 | 4458.00 | 4302.30 | 67262 | 3.68% |
| 08 Apr 2020 | 4250.00 | 4295.00 | 4421.55 | 4221.00 | 33248 | -0.33% |
| 07 Apr 2020 | 4263.95 | 4041.00 | 4340.00 | 4030.00 | 70751 | 6.07% |
| 03 Apr 2020 | 4020.00 | 3990.00 | 4119.00 | 3860.45 | 26647 | 1.35% |
| 01 Apr 2020 | 3966.35 | 4020.00 | 4020.00 | 3827.05 | 53613 | -1.41% |
| 31 Mar 2020 | 4023.00 | 3950.00 | 4067.10 | 3872.25 | 29779 | 4.01% |
| 30 Mar 2020 | 3867.95 | 3810.00 | 3929.00 | 3810.00 | 140399 | 1.68% |
| 27 Mar 2020 | 3804.10 | 3950.00 | 3994.00 | 3675.00 | 45192 | -2.52% |
| 26 Mar 2020 | 3902.50 | 3723.80 | 3950.00 | 3708.10 | 33572 | 5.74% |
| 25 Mar 2020 | 3690.50 | 3675.00 | 3785.95 | 3659.05 | 15677 | 0.30% |
| 24 Mar 2020 | 3679.50 | 3850.00 | 3898.90 | 3620.00 | 27285 | -0.11% |
| 23 Mar 2020 | 3683.50 | 3575.00 | 3916.00 | 3575.00 | 22837 | -8.29% |
| 20 Mar 2020 | 4016.35 | 4035.30 | 4147.75 | 3965.10 | 35185 | 0.15% |
| 19 Mar 2020 | 4010.25 | 3985.00 | 4095.00 | 3701.00 | 68626 | -0.31% |
| 18 Mar 2020 | 4022.65 | 4250.00 | 4294.95 | 4000.00 | 35072 | -3.85% |
| 17 Mar 2020 | 4183.55 | 4165.00 | 4252.05 | 4117.05 | 38317 | -1.22% |
| 16 Mar 2020 | 4235.10 | 4280.00 | 4389.00 | 4160.00 | 47705 | -0.98% |
| 13 Mar 2020 | 4276.95 | 3815.00 | 4345.00 | 3461.00 | 77191 | 2.80% |
| 12 Mar 2020 | 4160.60 | 4149.00 | 4191.50 | 3949.70 | 80813 | -2.72% |
| 11 Mar 2020 | 4277.10 | 4333.90 | 4370.00 | 4230.05 | 36516 | -0.70% |
| 09 Mar 2020 | 4307.05 | 4401.00 | 4439.85 | 4232.25 | 55796 | -2.39% |
| 06 Mar 2020 | 4412.30 | 4380.00 | 4470.00 | 4211.00 | 43421 | 0.02% |
| 05 Mar 2020 | 4411.45 | 4453.40 | 4481.95 | 4370.00 | 41683 | 0.22% |
| 04 Mar 2020 | 4401.80 | 4500.00 | 4580.00 | 4343.00 | 149977 | -0.48% |
| 03 Mar 2020 | 4422.85 | 4247.10 | 4925.00 | 4247.10 | 599746 | 4.14% |
| 02 Mar 2020 | 4247.10 | 4195.00 | 4290.00 | 4180.25 | 26784 | 1.26% |
| 28 Feb 2020 | 4194.10 | 4110.00 | 4244.75 | 4055.80 | 33331 | 0.81% |
| 27 Feb 2020 | 4160.60 | 4203.00 | 4244.00 | 4130.00 | 25605 | -0.66% |
| 26 Feb 2020 | 4188.35 | 4159.50 | 4287.00 | 4148.10 | 45103 | 0.67% |
| 25 Feb 2020 | 4160.65 | 4133.00 | 4189.00 | 4127.85 | 21626 | 0.05% |
| 24 Feb 2020 | 4158.50 | 4180.00 | 4214.95 | 4126.00 | 34676 | -0.69% |
| 20 Feb 2020 | 4187.55 | 4230.00 | 4264.50 | 4174.95 | 18766 | -0.77% |
| 19 Feb 2020 | 4220.05 | 4178.80 | 4275.20 | 4154.10 | 45386 | 2.19% |
| 18 Feb 2020 | 4129.75 | 4040.00 | 4180.00 | 4012.10 | 58290 | 2.41% |
| 17 Feb 2020 | 4032.75 | 4176.00 | 4244.85 | 4000.00 | 73566 | -3.83% |
| 14 Feb 2020 | 4193.30 | 4622.00 | 4629.85 | 4150.00 | 217033 | -8.64% |
| 13 Feb 2020 | 4589.80 | 4530.00 | 4624.00 | 4515.10 | 81396 | 3.13% |
| 12 Feb 2020 | 4450.65 | 4292.00 | 4494.00 | 4291.95 | 71178 | 3.46% |
| 11 Feb 2020 | 4301.95 | 4328.00 | 4360.00 | 4275.00 | 30623 | 0.61% |
| 10 Feb 2020 | 4275.75 | 4074.95 | 4300.00 | 4060.05 | 55439 | 5.42% |
| 07 Feb 2020 | 4055.85 | 4085.00 | 4098.25 | 4017.25 | 20198 | -0.25% |
| 06 Feb 2020 | 4065.95 | 4120.00 | 4133.70 | 4052.30 | 12417 | -0.72% |
| 05 Feb 2020 | 4095.25 | 4119.95 | 4168.90 | 4082.00 | 17172 | 0.10% |
| 04 Feb 2020 | 4091.25 | 4100.00 | 4194.00 | 4070.00 | 23278 | -0.55% |
| 03 Feb 2020 | 4113.85 | 4050.00 | 4174.50 | 4030.00 | 23108 | 1.34% |
| 01 Feb 2020 | 4059.30 | 4188.00 | 4197.90 | 4039.95 | 23613 | -2.11% |
| 31 Jan 2020 | 4146.75 | 4259.40 | 4259.40 | 4123.85 | 12497 | -2.04% |
| 30 Jan 2020 | 4233.30 | 4349.00 | 4349.00 | 4203.50 | 13855 | -2.30% |
| 29 Jan 2020 | 4332.95 | 4364.00 | 4395.00 | 4286.00 | 29153 | 0.12% |
| 28 Jan 2020 | 4327.70 | 4380.00 | 4418.00 | 4291.00 | 29080 | -0.48% |
| 27 Jan 2020 | 4348.45 | 4166.95 | 4380.00 | 4166.95 | 89777 | 4.38% |
| 24 Jan 2020 | 4166.10 | 4056.05 | 4219.60 | 4054.95 | 36925 | 2.72% |
| 23 Jan 2020 | 4055.80 | 3990.00 | 4069.90 | 3990.00 | 14673 | 1.62% |
| 22 Jan 2020 | 3991.20 | 4025.00 | 4074.00 | 3970.50 | 9344 | -0.48% |
| 21 Jan 2020 | 4010.50 | 4024.80 | 4025.00 | 3986.40 | 8818 | 0.16% |
| 20 Jan 2020 | 4004.05 | 4042.00 | 4057.20 | 3985.00 | 10302 | -1.15% |
| 17 Jan 2020 | 4050.50 | 4055.95 | 4079.35 | 4013.85 | 10588 | -0.13% |
| 16 Jan 2020 | 4055.90 | 4098.00 | 4098.00 | 4035.00 | 11228 | -0.33% |
| 15 Jan 2020 | 4069.15 | 4100.00 | 4150.05 | 4055.60 | 13318 | -0.46% |
| 14 Jan 2020 | 4088.15 | 4024.00 | 4122.00 | 3988.05 | 20584 | 2.00% |
| 13 Jan 2020 | 4008.05 | 4024.00 | 4030.00 | 3970.00 | 10855 | 0.39% |
| 10 Jan 2020 | 3992.50 | 3971.80 | 4020.35 | 3971.75 | 16927 | 0.52% |
| 09 Jan 2020 | 3972.00 | 4050.00 | 4059.95 | 3945.25 | 47313 | -1.13% |
| 08 Jan 2020 | 4017.55 | 4055.00 | 4060.00 | 4002.10 | 12650 | -1.14% |
| 07 Jan 2020 | 4063.75 | 4120.00 | 4136.15 | 4032.15 | 12644 | -0.33% |
| 06 Jan 2020 | 4077.15 | 4184.00 | 4184.40 | 4065.50 | 14845 | -2.90% |
| 03 Jan 2020 | 4198.90 | 4237.90 | 4255.00 | 4180.00 | 17391 | -0.68% |
| 02 Jan 2020 | 4227.50 | 4243.20 | 4246.75 | 4213.00 | 31741 | -0.07% |
| 01 Jan 2020 | 4230.35 | 4225.00 | 4250.00 | 4200.00 | 24620 | 0.13% |
| 31 Dec 2019 | 4224.70 | 4219.50 | 4248.90 | 4186.50 | 31090 | 0.33% |
| 30 Dec 2019 | 4210.70 | 4189.00 | 4279.85 | 4179.00 | 72631 | 1.10% |
| 27 Dec 2019 | 4164.95 | 4197.00 | 4215.00 | 4151.30 | 80509 | 0.06% |
| 26 Dec 2019 | 4162.55 | 4223.70 | 4265.00 | 4142.10 | 12502 | -1.36% |
| 24 Dec 2019 | 4220.00 | 4235.10 | 4362.00 | 4201.00 | 24222 | -0.70% |
| 23 Dec 2019 | 4249.55 | 4259.00 | 4292.90 | 4210.35 | 9257 | -0.33% |
| 20 Dec 2019 | 4263.55 | 4289.55 | 4347.95 | 4235.00 | 74389 | -0.67% |
| 19 Dec 2019 | 4292.20 | 4290.00 | 4335.80 | 4280.05 | 5820 | -0.35% |
| 18 Dec 2019 | 4307.15 | 4361.20 | 4400.00 | 4293.10 | 20849 | -1.55% |
| 17 Dec 2019 | 4374.75 | 4377.45 | 4445.00 | 4357.00 | 16612 | -0.06% |
| 16 Dec 2019 | 4377.45 | 4374.00 | 4430.00 | 4356.55 | 24491 | 0.85% |
| 13 Dec 2019 | 4340.70 | 4315.00 | 4375.00 | 4291.05 | 19527 | 0.67% |
| 12 Dec 2019 | 4311.80 | 4246.80 | 4348.70 | 4242.10 | 32586 | 1.65% |
| 11 Dec 2019 | 4241.75 | 4238.00 | 4279.75 | 4190.25 | 14757 | 0.33% |
| 10 Dec 2019 | 4227.90 | 4266.20 | 4288.75 | 4171.10 | 22630 | -1.35% |
| 09 Dec 2019 | 4285.65 | 4359.80 | 4394.70 | 4265.10 | 24022 | -0.59% |
| 06 Dec 2019 | 4311.15 | 4328.00 | 4392.60 | 4275.10 | 25551 | 0.07% |
| 05 Dec 2019 | 4308.10 | 4449.00 | 4450.00 | 4280.30 | 20433 | -2.69% |
| 04 Dec 2019 | 4427.40 | 4370.00 | 4499.00 | 4367.85 | 88254 | 1.98% |
| 03 Dec 2019 | 4341.65 | 4222.80 | 4388.55 | 4212.05 | 115580 | 3.53% |
| 02 Dec 2019 | 4193.70 | 4175.00 | 4260.00 | 4140.00 | 40330 | 1.29% |
| 29 Nov 2019 | 4140.30 | 4038.80 | 4198.00 | 3989.95 | 44100 | 3.07% |
| 28 Nov 2019 | 4016.85 | 3990.00 | 4084.00 | 3968.00 | 48192 | 0.66% |
| 27 Nov 2019 | 3990.70 | 4014.00 | 4034.75 | 3964.00 | 13431 | -0.56% |
| 26 Nov 2019 | 4013.05 | 4097.00 | 4097.00 | 4001.30 | 15511 | -1.28% |
| 25 Nov 2019 | 4064.95 | 4032.00 | 4078.80 | 4032.00 | 11999 | 0.77% |
| 22 Nov 2019 | 4033.90 | 4150.00 | 4198.00 | 4020.00 | 31923 | -2.29% |
| 21 Nov 2019 | 4128.35 | 4087.50 | 4140.00 | 4043.00 | 44625 | 1.54% |
| 20 Nov 2019 | 4065.55 | 4080.00 | 4099.00 | 4040.00 | 12778 | 0.29% |
| 19 Nov 2019 | 4053.95 | 4105.00 | 4119.80 | 4045.20 | 16819 | -0.41% |
