PB Fintech Ltd
NSE :POLICYBZR BSE :543390 Sector : IT - SoftwareBuy, Sell or Hold POLICYBZR ?
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
POLICYBZR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 1361.05 | 1340.00 | 1380.00 | 1334.00 | 155235 | 2.62% |
| 17 May 2024 | 1326.25 | 1340.00 | 1354.95 | 1293.30 | 2406951 | -0.90% |
| 16 May 2024 | 1338.25 | 1273.00 | 1348.00 | 1258.05 | 1875538 | 5.24% |
| 15 May 2024 | 1271.65 | 1235.00 | 1305.10 | 1233.00 | 2823297 | 3.44% |
| 14 May 2024 | 1229.40 | 1245.00 | 1301.70 | 1225.05 | 1188778 | -1.37% |
| 13 May 2024 | 1246.50 | 1213.30 | 1254.15 | 1192.65 | 1309581 | 3.68% |
| 10 May 2024 | 1202.25 | 1233.40 | 1244.50 | 1190.10 | 1235977 | -2.53% |
| 09 May 2024 | 1233.40 | 1249.00 | 1265.50 | 1214.30 | 1803308 | -0.82% |
| 08 May 2024 | 1243.55 | 1225.00 | 1279.80 | 1159.05 | 4688486 | -0.02% |
| 07 May 2024 | 1243.80 | 1282.90 | 1293.90 | 1231.45 | 1029011 | -3.05% |
| 06 May 2024 | 1282.90 | 1293.85 | 1301.20 | 1246.40 | 816820 | -0.85% |
| 03 May 2024 | 1293.85 | 1301.50 | 1310.70 | 1254.05 | 874727 | 0.14% |
| 02 May 2024 | 1292.10 | 1264.95 | 1318.00 | 1255.45 | 2035177 | 2.15% |
| 30 Apr 2024 | 1264.90 | 1244.85 | 1277.95 | 1240.30 | 1053777 | 2.12% |
| 29 Apr 2024 | 1238.60 | 1240.00 | 1277.40 | 1227.30 | 1210908 | -1.52% |
| 26 Apr 2024 | 1257.70 | 1275.00 | 1275.00 | 1218.75 | 1302882 | -0.42% |
| 25 Apr 2024 | 1262.95 | 1228.00 | 1274.90 | 1212.35 | 1876111 | 2.86% |
| 24 Apr 2024 | 1227.80 | 1202.00 | 1239.15 | 1192.65 | 1056137 | 3.03% |
| 23 Apr 2024 | 1191.65 | 1214.95 | 1214.95 | 1178.00 | 2265085 | -0.84% |
| 22 Apr 2024 | 1201.70 | 1221.85 | 1221.85 | 1192.95 | 1147140 | 0.35% |
| 19 Apr 2024 | 1197.45 | 1201.00 | 1213.70 | 1180.25 | 1287456 | -1.40% |
| 18 Apr 2024 | 1214.50 | 1230.10 | 1247.90 | 1205.10 | 1419344 | -1.27% |
| 16 Apr 2024 | 1230.10 | 1215.00 | 1255.90 | 1202.45 | 1401420 | 0.11% |
| 15 Apr 2024 | 1228.80 | 1211.00 | 1249.90 | 1185.30 | 2636356 | -2.80% |
| 12 Apr 2024 | 1264.15 | 1339.75 | 1339.75 | 1256.10 | 3026942 | -5.07% |
| 10 Apr 2024 | 1331.60 | 1351.00 | 1400.35 | 1308.00 | 3436007 | 2.19% |
| 09 Apr 2024 | 1303.05 | 1295.25 | 1330.00 | 1272.05 | 2083395 | 1.38% |
| 08 Apr 2024 | 1285.25 | 1274.05 | 1307.25 | 1270.05 | 2253288 | 0.54% |
| 05 Apr 2024 | 1278.30 | 1232.00 | 1287.70 | 1223.95 | 2469457 | 3.83% |
| 04 Apr 2024 | 1231.20 | 1199.00 | 1255.00 | 1181.70 | 1959796 | 3.40% |
| 03 Apr 2024 | 1190.70 | 1164.05 | 1196.00 | 1150.60 | 1146968 | 1.96% |
| 02 Apr 2024 | 1167.80 | 1179.00 | 1204.95 | 1161.15 | 1972586 | -0.38% |
| 01 Apr 2024 | 1172.20 | 1124.25 | 1183.00 | 1108.05 | 1308850 | 4.27% |
| 28 Mar 2024 | 1124.25 | 1122.20 | 1131.55 | 1102.20 | 1129272 | 1.54% |
| 27 Mar 2024 | 1107.25 | 1145.00 | 1152.00 | 1101.05 | 2142011 | -3.17% |
| 26 Mar 2024 | 1143.50 | 1160.60 | 1210.95 | 1124.00 | 2091811 | -0.75% |
| 22 Mar 2024 | 1152.10 | 1135.00 | 1166.85 | 1118.05 | 1322362 | 1.11% |
| 21 Mar 2024 | 1139.40 | 1120.95 | 1151.00 | 1120.95 | 1973422 | 2.26% |
| 20 Mar 2024 | 1114.20 | 1098.60 | 1125.00 | 1090.00 | 1005618 | 1.42% |
| 19 Mar 2024 | 1098.60 | 1133.00 | 1133.00 | 1095.15 | 1172039 | -3.19% |
| 18 Mar 2024 | 1134.85 | 1099.80 | 1158.00 | 1094.00 | 2857316 | 3.19% |
| 15 Mar 2024 | 1099.80 | 1140.00 | 1141.00 | 1084.20 | 1443781 | -3.37% |
| 14 Mar 2024 | 1138.20 | 1063.00 | 1145.00 | 1050.70 | 2119244 | 5.82% |
| 13 Mar 2024 | 1075.65 | 1129.90 | 1152.90 | 1035.05 | 2923830 | -4.31% |
| 12 Mar 2024 | 1124.10 | 1116.90 | 1155.00 | 1095.35 | 4541569 | 0.18% |
| 11 Mar 2024 | 1122.10 | 1110.95 | 1150.00 | 1076.00 | 2151038 | 1.87% |
| 07 Mar 2024 | 1101.50 | 1066.20 | 1108.00 | 1048.00 | 2255852 | 3.14% |
| 06 Mar 2024 | 1067.95 | 1065.65 | 1081.40 | 1050.80 | 1416647 | 0.59% |
| 05 Mar 2024 | 1061.70 | 1108.10 | 1127.50 | 1055.05 | 2450672 | -4.01% |
| 04 Mar 2024 | 1106.00 | 1120.90 | 1153.00 | 1100.50 | 1060115 | -0.63% |
| 02 Mar 2024 | 1113.00 | 1119.75 | 1119.75 | 1070.00 | 79380 | -0.60% |
| 01 Mar 2024 | 1119.75 | 1150.00 | 1160.90 | 1103.05 | 1993885 | -4.08% |
| 29 Feb 2024 | 1167.40 | 1169.00 | 1180.00 | 1139.00 | 2265124 | 0.49% |
| 28 Feb 2024 | 1161.70 | 1146.80 | 1177.00 | 1113.05 | 2804836 | 2.31% |
| 27 Feb 2024 | 1135.45 | 1094.30 | 1161.50 | 1069.05 | 2330957 | 3.33% |
| 26 Feb 2024 | 1098.85 | 1022.40 | 1135.00 | 1017.55 | 5565651 | 7.21% |
| 23 Feb 2024 | 1024.95 | 1018.00 | 1053.40 | 1001.65 | 2697962 | 0.32% |
| 22 Feb 2024 | 1021.65 | 979.90 | 1025.90 | 960.35 | 2591455 | 4.47% |
| 21 Feb 2024 | 977.90 | 994.95 | 1010.00 | 965.00 | 630302 | -1.84% |
| 20 Feb 2024 | 996.20 | 1004.65 | 1004.65 | 979.00 | 1121846 | -0.46% |
| 19 Feb 2024 | 1000.85 | 985.40 | 1029.85 | 972.00 | 5143281 | 7.47% |
| 16 Feb 2024 | 931.30 | 941.05 | 965.85 | 923.00 | 850621 | -0.85% |
| 15 Feb 2024 | 939.30 | 941.25 | 969.90 | 922.85 | 1704307 | -0.21% |
| 14 Feb 2024 | 941.25 | 928.00 | 950.00 | 907.20 | 1108571 | 1.43% |
| 13 Feb 2024 | 927.95 | 940.05 | 958.00 | 911.15 | 1075804 | -1.28% |
| 12 Feb 2024 | 939.95 | 941.05 | 967.00 | 930.05 | 1030185 | 0.68% |
| 09 Feb 2024 | 933.60 | 910.00 | 943.00 | 902.70 | 908009 | 1.55% |
| 08 Feb 2024 | 919.35 | 915.60 | 924.70 | 896.05 | 1063090 | 0.43% |
| 07 Feb 2024 | 915.40 | 890.00 | 924.00 | 890.00 | 2370592 | 0.68% |
| 06 Feb 2024 | 909.20 | 966.20 | 973.70 | 852.00 | 8912365 | -5.75% |
| 05 Feb 2024 | 964.70 | 981.25 | 986.65 | 956.30 | 1714997 | -1.69% |
| 02 Feb 2024 | 981.25 | 997.50 | 1007.65 | 962.30 | 3103717 | -1.66% |
| 01 Feb 2024 | 997.80 | 1030.00 | 1048.00 | 983.30 | 2887518 | -0.46% |
| 31 Jan 2024 | 1002.40 | 958.90 | 1045.30 | 950.00 | 11393383 | 10.24% |
| 30 Jan 2024 | 909.25 | 903.75 | 926.00 | 897.10 | 1016517 | 1.02% |
| 29 Jan 2024 | 900.10 | 900.00 | 908.55 | 889.95 | 819526 | 1.35% |
| 25 Jan 2024 | 888.15 | 916.10 | 917.95 | 881.55 | 892138 | -3.77% |
| 24 Jan 2024 | 922.95 | 859.30 | 930.00 | 859.00 | 1109910 | 7.29% |
| 23 Jan 2024 | 860.20 | 869.70 | 933.50 | 845.00 | 1963968 | -0.90% |
| 20 Jan 2024 | 868.00 | 902.00 | 902.00 | 862.00 | 106537 | -3.23% |
| 19 Jan 2024 | 897.00 | 865.00 | 904.40 | 862.40 | 950221 | 3.95% |
| 18 Jan 2024 | 862.95 | 876.90 | 876.90 | 842.00 | 801476 | -1.83% |
| 17 Jan 2024 | 879.05 | 875.00 | 898.90 | 862.95 | 2185056 | -0.32% |
| 16 Jan 2024 | 881.85 | 863.00 | 892.90 | 859.00 | 2258184 | 2.08% |
| 15 Jan 2024 | 863.90 | 842.05 | 866.80 | 842.05 | 853279 | 1.39% |
| 12 Jan 2024 | 852.05 | 830.00 | 857.00 | 826.15 | 667069 | 2.23% |
| 11 Jan 2024 | 833.45 | 825.35 | 838.25 | 824.70 | 689897 | 0.64% |
| 10 Jan 2024 | 828.15 | 822.25 | 833.00 | 807.10 | 1031631 | 0.72% |
| 09 Jan 2024 | 822.25 | 821.80 | 827.15 | 810.15 | 614074 | 1.18% |
| 08 Jan 2024 | 812.65 | 805.00 | 825.00 | 800.25 | 1169762 | 1.73% |
| 05 Jan 2024 | 798.80 | 784.10 | 803.65 | 784.10 | 875428 | 1.91% |
| 04 Jan 2024 | 783.80 | 789.00 | 795.70 | 779.90 | 229143 | 0.15% |
| 03 Jan 2024 | 782.65 | 786.00 | 794.45 | 767.25 | 1253829 | -0.75% |
| 02 Jan 2024 | 788.60 | 800.95 | 804.90 | 783.00 | 854345 | -1.54% |
| 01 Jan 2024 | 800.90 | 794.65 | 802.70 | 786.00 | 694439 | 0.79% |
| 29 Dec 2023 | 794.65 | 784.20 | 808.70 | 783.55 | 1464694 | 1.34% |
| 28 Dec 2023 | 784.15 | 781.05 | 788.00 | 763.10 | 966166 | 0.00% |
| 27 Dec 2023 | 784.15 | 794.00 | 811.50 | 776.15 | 843783 | -0.82% |
| 26 Dec 2023 | 790.60 | 777.65 | 811.80 | 777.30 | 850847 | 2.24% |
| 22 Dec 2023 | 773.30 | 764.00 | 787.30 | 758.40 | 1381447 | 1.58% |
| 21 Dec 2023 | 761.30 | 744.35 | 778.80 | 725.25 | 2429269 | 0.62% |
| 20 Dec 2023 | 756.60 | 803.90 | 816.60 | 735.55 | 1428836 | -5.41% |
| 19 Dec 2023 | 799.85 | 807.00 | 808.55 | 792.05 | 842100 | -0.12% |
| 18 Dec 2023 | 800.85 | 796.45 | 804.80 | 787.25 | 1451834 | 1.46% |
| 15 Dec 2023 | 789.35 | 810.00 | 854.80 | 781.05 | 1266684 | -2.36% |
| 14 Dec 2023 | 808.40 | 798.90 | 823.90 | 798.90 | 717511 | 1.67% |
| 13 Dec 2023 | 795.15 | 799.85 | 802.00 | 786.10 | 750410 | -0.39% |
| 12 Dec 2023 | 798.25 | 810.10 | 811.05 | 767.00 | 1287622 | -1.33% |
| 11 Dec 2023 | 809.05 | 820.00 | 824.70 | 799.90 | 1671145 | -1.20% |
| 08 Dec 2023 | 818.90 | 825.00 | 852.60 | 811.80 | 2714442 | -2.10% |
| 07 Dec 2023 | 836.50 | 847.00 | 848.00 | 816.40 | 2398094 | -0.85% |
| 06 Dec 2023 | 843.65 | 822.05 | 850.00 | 818.00 | 1111132 | 2.64% |
| 05 Dec 2023 | 821.95 | 836.60 | 846.70 | 815.60 | 828009 | -2.17% |
| 04 Dec 2023 | 840.20 | 885.75 | 891.00 | 824.00 | 1031462 | -2.45% |
| 01 Dec 2023 | 861.30 | 829.05 | 873.50 | 823.35 | 1509734 | 3.39% |
| 30 Nov 2023 | 833.05 | 812.00 | 841.70 | 808.00 | 2271579 | 2.55% |
| 29 Nov 2023 | 812.35 | 826.00 | 826.00 | 804.50 | 363655 | -0.84% |
| 28 Nov 2023 | 819.20 | 828.00 | 838.80 | 813.35 | 611177 | -0.50% |
| 24 Nov 2023 | 823.35 | 810.25 | 825.00 | 808.00 | 453876 | 2.44% |
| 23 Nov 2023 | 803.75 | 829.00 | 829.00 | 799.00 | 291016 | -2.15% |
| 22 Nov 2023 | 821.40 | 820.45 | 825.00 | 805.55 | 533754 | 0.56% |
| 21 Nov 2023 | 816.85 | 835.65 | 846.50 | 805.55 | 2151939 | -1.52% |
| 20 Nov 2023 | 829.45 | 809.35 | 832.00 | 798.20 | 2127209 | 3.33% |
| 17 Nov 2023 | 802.70 | 783.00 | 809.00 | 775.30 | 1434117 | 2.40% |
| 16 Nov 2023 | 783.90 | 760.00 | 797.70 | 760.00 | 1717260 | 2.52% |
| 15 Nov 2023 | 764.65 | 749.95 | 770.00 | 749.95 | 651155 | 1.97% |
| 13 Nov 2023 | 749.90 | 752.80 | 755.05 | 741.20 | 330964 | -0.39% |
| 12 Nov 2023 | 752.85 | 755.00 | 757.10 | 747.60 | 82144 | 0.84% |
| 10 Nov 2023 | 746.55 | 731.00 | 750.95 | 727.00 | 793607 | 2.11% |
| 09 Nov 2023 | 731.15 | 729.05 | 739.90 | 720.05 | 1070975 | 0.68% |
| 08 Nov 2023 | 726.20 | 715.55 | 730.90 | 699.45 | 1349197 | 1.64% |
| 07 Nov 2023 | 714.45 | 720.00 | 746.35 | 706.80 | 2250538 | -1.41% |
| 06 Nov 2023 | 724.65 | 715.00 | 734.90 | 704.90 | 3307284 | 3.22% |
| 03 Nov 2023 | 702.05 | 704.95 | 713.00 | 693.90 | 917690 | 0.34% |
| 02 Nov 2023 | 699.65 | 702.50 | 718.00 | 691.90 | 510952 | -0.41% |
| 01 Nov 2023 | 702.50 | 704.00 | 712.65 | 690.60 | 654341 | 0.26% |
| 31 Oct 2023 | 700.70 | 701.50 | 716.20 | 697.00 | 1943244 | -0.79% |
| 30 Oct 2023 | 706.30 | 668.85 | 725.00 | 664.30 | 2603689 | 5.65% |
| 27 Oct 2023 | 668.55 | 678.00 | 699.35 | 662.80 | 825172 | -0.55% |
| 26 Oct 2023 | 672.25 | 676.35 | 687.30 | 661.30 | 1589636 | -3.40% |
| 25 Oct 2023 | 695.90 | 685.00 | 703.35 | 665.10 | 1659790 | -0.64% |
| 23 Oct 2023 | 700.40 | 716.50 | 725.00 | 666.20 | 1725806 | -3.31% |
| 20 Oct 2023 | 724.35 | 732.20 | 737.90 | 721.20 | 1004014 | -1.55% |
| 19 Oct 2023 | 735.75 | 740.00 | 740.00 | 716.25 | 575973 | -1.09% |
| 18 Oct 2023 | 743.85 | 743.00 | 746.95 | 728.25 | 822534 | -0.11% |
| 17 Oct 2023 | 744.70 | 744.00 | 749.85 | 736.00 | 903461 | 0.84% |
| 16 Oct 2023 | 738.50 | 739.00 | 745.95 | 728.05 | 1067495 | -0.01% |
| 13 Oct 2023 | 738.60 | 733.00 | 741.35 | 720.05 | 997699 | 0.64% |
| 12 Oct 2023 | 733.90 | 747.85 | 754.15 | 725.25 | 2105994 | -1.87% |
| 11 Oct 2023 | 747.85 | 758.25 | 758.25 | 736.20 | 1484589 | -0.68% |
| 10 Oct 2023 | 752.95 | 760.00 | 762.45 | 746.70 | 1385952 | -0.55% |
| 09 Oct 2023 | 757.10 | 758.00 | 768.00 | 747.70 | 672327 | -0.63% |
| 06 Oct 2023 | 761.90 | 767.00 | 775.00 | 760.00 | 1418483 | -0.66% |
| 05 Oct 2023 | 767.00 | 760.00 | 777.00 | 758.80 | 973253 | 1.09% |
| 04 Oct 2023 | 758.70 | 759.00 | 764.90 | 754.40 | 818441 | -0.22% |
| 03 Oct 2023 | 760.40 | 762.00 | 769.40 | 755.95 | 595582 | -0.63% |
| 29 Sep 2023 | 765.25 | 761.75 | 779.50 | 759.05 | 431925 | 0.47% |
| 28 Sep 2023 | 761.65 | 744.10 | 770.15 | 743.00 | 1062247 | 2.54% |
| 27 Sep 2023 | 742.80 | 749.80 | 759.00 | 735.25 | 1107078 | -0.94% |
| 26 Sep 2023 | 749.85 | 735.15 | 753.90 | 735.00 | 1137646 | 1.02% |
| 25 Sep 2023 | 742.25 | 753.95 | 759.90 | 725.15 | 2221590 | -1.06% |
| 22 Sep 2023 | 750.20 | 757.50 | 769.05 | 746.05 | 1009184 | -1.39% |
| 21 Sep 2023 | 760.80 | 767.65 | 775.00 | 751.00 | 783195 | -0.61% |
| 20 Sep 2023 | 765.45 | 760.00 | 779.45 | 749.05 | 847508 | -0.92% |
| 18 Sep 2023 | 772.55 | 772.00 | 788.55 | 766.00 | 614008 | 0.03% |
| 15 Sep 2023 | 772.30 | 773.80 | 799.95 | 763.20 | 2641026 | 0.76% |
| 14 Sep 2023 | 766.45 | 758.50 | 775.35 | 758.50 | 776536 | 1.11% |
| 13 Sep 2023 | 758.00 | 785.00 | 786.00 | 757.00 | 1207084 | -3.86% |
| 12 Sep 2023 | 788.40 | 791.65 | 803.00 | 770.70 | 978554 | -0.98% |
| 11 Sep 2023 | 796.20 | 810.00 | 814.90 | 782.00 | 727165 | -0.38% |
| 08 Sep 2023 | 799.25 | 775.95 | 806.00 | 775.55 | 1422798 | 3.52% |
| 07 Sep 2023 | 772.05 | 775.65 | 806.90 | 766.45 | 1388593 | 0.32% |
| 06 Sep 2023 | 769.60 | 758.30 | 777.80 | 758.30 | 524249 | 1.49% |
| 05 Sep 2023 | 758.30 | 760.95 | 775.40 | 752.65 | 443582 | -0.05% |
| 04 Sep 2023 | 758.70 | 769.15 | 781.00 | 755.45 | 319288 | -1.45% |
| 01 Sep 2023 | 769.90 | 782.00 | 782.95 | 768.00 | 304865 | -0.61% |
| 31 Aug 2023 | 774.65 | 775.05 | 783.20 | 769.70 | 961268 | -0.02% |
| 30 Aug 2023 | 774.80 | 761.90 | 777.50 | 761.10 | 760591 | 1.69% |
| 29 Aug 2023 | 761.95 | 759.00 | 767.60 | 758.50 | 303940 | 1.07% |
| 28 Aug 2023 | 753.90 | 752.50 | 772.65 | 751.35 | 859721 | 0.19% |
| 25 Aug 2023 | 752.50 | 759.00 | 760.90 | 745.00 | 618039 | 0.21% |
| 24 Aug 2023 | 750.95 | 746.95 | 754.50 | 735.25 | 862203 | 1.27% |
| 23 Aug 2023 | 741.55 | 726.50 | 749.85 | 723.50 | 1388930 | 3.25% |
| 22 Aug 2023 | 718.20 | 726.90 | 744.15 | 712.05 | 1348972 | -0.42% |
| 21 Aug 2023 | 721.25 | 727.50 | 727.50 | 712.65 | 343025 | -0.76% |
| 18 Aug 2023 | 726.80 | 712.90 | 735.00 | 708.00 | 756133 | 2.34% |
| 17 Aug 2023 | 710.15 | 722.05 | 734.00 | 709.00 | 1109054 | -1.18% |
| 16 Aug 2023 | 718.60 | 731.30 | 733.55 | 706.00 | 1323555 | -1.74% |
| 14 Aug 2023 | 731.30 | 727.45 | 741.00 | 715.55 | 863531 | 0.53% |
| 11 Aug 2023 | 727.45 | 739.40 | 750.00 | 715.05 | 1261387 | -0.51% |
| 10 Aug 2023 | 731.20 | 745.00 | 754.95 | 727.30 | 805825 | -1.83% |
| 09 Aug 2023 | 744.80 | 754.00 | 754.00 | 720.05 | 3983166 | -2.02% |
| 08 Aug 2023 | 760.15 | 818.00 | 818.00 | 749.05 | 5335222 | -4.76% |
| 07 Aug 2023 | 798.15 | 778.10 | 807.95 | 773.05 | 2340566 | 2.20% |
| 04 Aug 2023 | 781.00 | 730.95 | 788.70 | 728.25 | 3143664 | 8.25% |
| 03 Aug 2023 | 721.50 | 748.05 | 752.90 | 714.20 | 631719 | -3.40% |
| 02 Aug 2023 | 746.90 | 760.15 | 770.00 | 736.65 | 1396489 | -2.23% |
| 01 Aug 2023 | 763.90 | 735.00 | 768.00 | 725.50 | 1713410 | 4.42% |
| 31 Jul 2023 | 731.55 | 718.45 | 738.90 | 699.75 | 1989226 | 2.16% |
| 28 Jul 2023 | 716.05 | 707.00 | 718.50 | 699.80 | 584590 | 1.29% |
| 27 Jul 2023 | 706.90 | 715.80 | 716.60 | 701.20 | 461360 | -0.75% |
| 26 Jul 2023 | 712.25 | 719.95 | 731.85 | 697.10 | 1769165 | -0.87% |
| 25 Jul 2023 | 718.50 | 755.95 | 755.95 | 711.40 | 797108 | -3.54% |
| 24 Jul 2023 | 744.85 | 754.45 | 758.60 | 732.45 | 791428 | -1.25% |
| 21 Jul 2023 | 754.30 | 769.45 | 769.45 | 748.95 | 913573 | -2.85% |
| 20 Jul 2023 | 776.45 | 746.00 | 782.00 | 746.00 | 1579201 | 4.20% |
| 19 Jul 2023 | 745.15 | 742.75 | 760.60 | 735.45 | 800478 | 1.11% |
| 18 Jul 2023 | 736.95 | 746.95 | 751.10 | 733.05 | 699996 | -0.59% |
| 17 Jul 2023 | 741.35 | 746.85 | 749.90 | 730.00 | 885175 | -0.07% |
| 14 Jul 2023 | 741.85 | 759.95 | 761.60 | 733.45 | 1699668 | -2.75% |
| 13 Jul 2023 | 762.85 | 735.00 | 779.90 | 735.00 | 3169793 | 3.87% |
| 12 Jul 2023 | 734.40 | 701.50 | 742.45 | 696.55 | 2104350 | 5.46% |
| 11 Jul 2023 | 696.35 | 705.95 | 705.95 | 693.40 | 1754766 | -0.59% |
| 10 Jul 2023 | 700.50 | 704.60 | 707.95 | 695.75 | 1065601 | -0.26% |
| 07 Jul 2023 | 702.35 | 711.90 | 711.90 | 699.30 | 777157 | -1.36% |
| 06 Jul 2023 | 712.05 | 694.00 | 716.90 | 693.60 | 1200891 | 2.96% |
| 05 Jul 2023 | 691.60 | 687.15 | 702.00 | 687.15 | 1316315 | 0.10% |
| 04 Jul 2023 | 690.90 | 695.00 | 709.00 | 685.00 | 1309761 | 0.31% |
| 03 Jul 2023 | 688.75 | 696.55 | 698.85 | 683.95 | 1683794 | -1.16% |
| 30 Jun 2023 | 696.80 | 696.00 | 701.80 | 688.85 | 1933699 | 0.53% |
| 28 Jun 2023 | 693.10 | 721.80 | 721.80 | 688.60 | 2529197 | -3.29% |
| 27 Jun 2023 | 716.65 | 702.00 | 731.90 | 697.00 | 5150226 | 2.60% |
| 26 Jun 2023 | 698.50 | 660.45 | 708.00 | 660.45 | 5246194 | 6.32% |
| 23 Jun 2023 | 656.95 | 658.45 | 690.00 | 648.85 | 4207650 | -0.04% |
| 22 Jun 2023 | 657.20 | 663.90 | 665.75 | 649.10 | 1435167 | -0.96% |
| 21 Jun 2023 | 663.60 | 663.25 | 673.65 | 660.20 | 1661605 | 0.69% |
| 20 Jun 2023 | 659.05 | 655.00 | 672.85 | 654.90 | 833473 | -0.37% |
| 19 Jun 2023 | 661.50 | 653.25 | 671.00 | 651.60 | 1292331 | 1.26% |
| 16 Jun 2023 | 653.25 | 651.00 | 660.20 | 635.00 | 2124834 | 1.30% |
| 15 Jun 2023 | 644.85 | 632.50 | 674.95 | 626.00 | 4013660 | 1.17% |
| 14 Jun 2023 | 637.40 | 638.95 | 650.40 | 629.65 | 1586840 | 0.10% |
| 13 Jun 2023 | 636.75 | 614.90 | 646.00 | 613.65 | 6255095 | 4.31% |
| 12 Jun 2023 | 610.45 | 621.20 | 624.50 | 605.75 | 1353005 | -0.93% |
| 09 Jun 2023 | 616.20 | 629.40 | 630.00 | 609.00 | 1670086 | -1.95% |
| 08 Jun 2023 | 628.45 | 635.10 | 640.65 | 623.10 | 1887307 | -2.38% |
| 07 Jun 2023 | 643.80 | 632.30 | 666.00 | 630.35 | 4003979 | 3.16% |
| 06 Jun 2023 | 624.05 | 600.05 | 628.65 | 597.70 | 6010572 | 4.03% |
| 05 Jun 2023 | 599.85 | 593.05 | 608.75 | 589.25 | 2819384 | 0.98% |
| 02 Jun 2023 | 594.05 | 600.00 | 602.05 | 588.10 | 966304 | -0.76% |
| 01 Jun 2023 | 598.60 | 605.00 | 612.50 | 595.25 | 628794 | -1.21% |
| 31 May 2023 | 605.95 | 599.50 | 608.00 | 595.20 | 1533238 | 1.07% |
| 30 May 2023 | 599.55 | 604.70 | 604.80 | 595.10 | 1114218 | -0.61% |
| 29 May 2023 | 603.20 | 606.00 | 608.20 | 591.00 | 1607853 | -0.29% |
| 26 May 2023 | 604.95 | 605.00 | 613.95 | 600.00 | 4558279 | -2.86% |
| 25 May 2023 | 622.75 | 624.00 | 628.85 | 619.40 | 1172253 | -0.02% |
| 24 May 2023 | 622.90 | 611.00 | 625.50 | 611.00 | 2418173 | 0.54% |
| 23 May 2023 | 619.55 | 651.00 | 655.00 | 611.00 | 6076775 | 0.07% |
| 22 May 2023 | 619.10 | 630.00 | 632.65 | 613.35 | 641501 | -1.68% |
| 19 May 2023 | 629.70 | 635.00 | 639.05 | 628.85 | 922072 | -0.65% |
| 18 May 2023 | 633.80 | 632.00 | 644.10 | 628.15 | 1487041 | -0.43% |
| 17 May 2023 | 636.55 | 622.50 | 641.90 | 614.10 | 3036700 | 1.44% |
| 16 May 2023 | 627.50 | 599.00 | 631.15 | 599.00 | 1970686 | 4.70% |
| 15 May 2023 | 599.35 | 591.35 | 605.50 | 591.35 | 2483314 | -1.17% |
| 12 May 2023 | 606.45 | 619.90 | 620.95 | 602.00 | 323807 | -1.73% |
| 11 May 2023 | 617.10 | 618.50 | 625.90 | 609.55 | 510475 | 0.42% |
| 10 May 2023 | 614.50 | 612.30 | 618.00 | 595.05 | 553571 | 0.66% |
| 09 May 2023 | 610.45 | 613.55 | 621.70 | 607.00 | 757346 | -0.67% |
| 08 May 2023 | 614.55 | 599.00 | 617.90 | 595.00 | 2593240 | 2.97% |
| 05 May 2023 | 596.85 | 596.00 | 602.80 | 583.50 | 535291 | -0.05% |
| 04 May 2023 | 597.15 | 594.00 | 608.50 | 594.00 | 884307 | -0.18% |
| 03 May 2023 | 598.25 | 594.00 | 601.65 | 586.10 | 703177 | 0.39% |
| 02 May 2023 | 595.95 | 601.90 | 606.95 | 593.15 | 802694 | -0.69% |
| 28 Apr 2023 | 600.10 | 585.05 | 614.80 | 585.00 | 2929927 | 3.24% |
| 27 Apr 2023 | 581.25 | 579.00 | 584.00 | 573.00 | 429510 | 0.46% |
| 26 Apr 2023 | 578.60 | 585.85 | 586.75 | 577.00 | 381859 | -1.35% |
| 25 Apr 2023 | 586.50 | 586.80 | 597.60 | 584.20 | 601984 | -0.05% |
| 24 Apr 2023 | 586.80 | 593.25 | 597.50 | 582.05 | 545824 | -1.15% |
| 21 Apr 2023 | 593.60 | 587.00 | 600.00 | 580.30 | 301176 | 1.44% |
| 20 Apr 2023 | 585.20 | 584.80 | 591.70 | 580.00 | 332047 | 0.42% |
| 19 Apr 2023 | 582.75 | 596.00 | 596.00 | 580.00 | 355458 | -2.03% |
| 18 Apr 2023 | 594.85 | 595.45 | 604.30 | 591.00 | 449873 | -0.10% |
| 17 Apr 2023 | 595.45 | 574.00 | 598.90 | 566.30 | 915266 | 2.01% |
| 13 Apr 2023 | 583.70 | 593.00 | 595.10 | 580.10 | 684726 | -1.43% |
| 12 Apr 2023 | 592.15 | 599.80 | 603.00 | 587.00 | 498068 | -0.76% |
| 11 Apr 2023 | 596.70 | 592.10 | 613.95 | 591.10 | 3117575 | 1.20% |
| 10 Apr 2023 | 589.60 | 595.90 | 607.35 | 581.60 | 1082946 | -0.66% |
| 06 Apr 2023 | 593.50 | 603.95 | 609.90 | 590.75 | 1706637 | -1.26% |
| 05 Apr 2023 | 601.10 | 622.70 | 632.00 | 598.00 | 3313309 | -3.47% |
| 03 Apr 2023 | 622.70 | 641.60 | 646.95 | 612.15 | 1734011 | -2.54% |
| 31 Mar 2023 | 638.90 | 623.00 | 655.60 | 621.15 | 2198965 | 2.41% |
| 29 Mar 2023 | 623.85 | 594.30 | 629.80 | 586.50 | 2210413 | 4.97% |
| 28 Mar 2023 | 594.30 | 586.00 | 599.70 | 581.50 | 2222092 | 2.34% |
| 27 Mar 2023 | 580.70 | 582.00 | 584.25 | 572.50 | 1090003 | 0.35% |
| 24 Mar 2023 | 578.70 | 583.80 | 590.55 | 575.00 | 1023188 | -0.28% |
| 23 Mar 2023 | 580.30 | 579.00 | 594.20 | 576.55 | 1354790 | 0.87% |
| 22 Mar 2023 | 575.30 | 593.80 | 593.80 | 572.20 | 2690368 | -2.34% |
| 21 Mar 2023 | 589.10 | 587.00 | 597.00 | 581.00 | 1053555 | 1.25% |
| 20 Mar 2023 | 581.80 | 588.75 | 598.85 | 578.55 | 1997900 | -1.18% |
| 17 Mar 2023 | 588.75 | 588.90 | 607.20 | 581.00 | 9030654 | 1.19% |
| 16 Mar 2023 | 581.80 | 567.05 | 591.30 | 562.10 | 3083121 | 3.11% |
| 15 Mar 2023 | 564.25 | 563.00 | 579.90 | 557.00 | 1943368 | 1.70% |
| 14 Mar 2023 | 554.80 | 573.00 | 589.70 | 547.05 | 2945791 | -2.16% |
| 13 Mar 2023 | 567.05 | 575.10 | 589.90 | 558.10 | 2088372 | -2.07% |
| 10 Mar 2023 | 579.05 | 564.00 | 583.00 | 557.85 | 2999701 | 1.95% |
| 09 Mar 2023 | 567.95 | 574.45 | 577.45 | 564.00 | 1338689 | -0.63% |
| 08 Mar 2023 | 571.55 | 594.00 | 594.00 | 563.75 | 4272399 | -3.97% |
| 06 Mar 2023 | 595.20 | 605.05 | 616.70 | 592.10 | 3212131 | -0.48% |
| 03 Mar 2023 | 598.05 | 570.00 | 601.25 | 566.55 | 4307763 | 6.47% |
| 02 Mar 2023 | 561.70 | 571.90 | 575.80 | 548.25 | 1741060 | -2.26% |
| 01 Mar 2023 | 574.70 | 562.25 | 583.00 | 560.20 | 2176463 | 2.95% |
| 28 Feb 2023 | 558.25 | 551.50 | 570.70 | 545.30 | 2612326 | 1.61% |
| 27 Feb 2023 | 549.40 | 567.00 | 588.40 | 545.10 | 5034699 | -4.75% |
| 24 Feb 2023 | 576.80 | 521.55 | 586.00 | 521.00 | 11455996 | 10.59% |
| 23 Feb 2023 | 521.55 | 512.70 | 529.85 | 497.15 | 1991242 | 1.00% |
| 22 Feb 2023 | 516.40 | 499.00 | 524.90 | 487.50 | 3884825 | 3.67% |
| 21 Feb 2023 | 498.10 | 492.00 | 508.80 | 489.25 | 1061277 | 1.56% |
| 20 Feb 2023 | 490.45 | 484.80 | 494.50 | 482.05 | 890856 | 1.17% |
| 17 Feb 2023 | 484.80 | 498.45 | 506.00 | 481.00 | 1075257 | -3.04% |
| 16 Feb 2023 | 500.00 | 500.70 | 507.85 | 496.10 | 1353170 | 0.72% |
| 15 Feb 2023 | 496.45 | 497.95 | 508.70 | 490.60 | 1662947 | -1.27% |
| 14 Feb 2023 | 502.85 | 526.15 | 533.05 | 497.55 | 2213328 | -4.43% |
| 13 Feb 2023 | 526.15 | 530.00 | 545.90 | 511.30 | 7785779 | 0.05% |
| 10 Feb 2023 | 525.90 | 511.90 | 535.40 | 495.80 | 6080396 | 3.06% |
| 09 Feb 2023 | 510.30 | 482.25 | 520.00 | 475.00 | 6069534 | 5.93% |
| 08 Feb 2023 | 481.75 | 451.00 | 492.80 | 450.10 | 4488873 | 6.70% |
| 07 Feb 2023 | 451.50 | 439.95 | 458.00 | 438.50 | 1356987 | 2.11% |
| 06 Feb 2023 | 442.15 | 427.75 | 444.40 | 425.05 | 772849 | 3.32% |
| 03 Feb 2023 | 427.95 | 422.00 | 438.90 | 416.25 | 1486286 | 1.67% |
| 02 Feb 2023 | 420.90 | 392.00 | 425.90 | 391.40 | 912435 | 4.58% |
| 01 Feb 2023 | 402.45 | 427.95 | 432.00 | 390.70 | 2364947 | -6.09% |
| 31 Jan 2023 | 428.55 | 420.40 | 438.95 | 404.00 | 1252394 | 1.94% |
| 30 Jan 2023 | 420.40 | 399.90 | 424.45 | 395.45 | 1221074 | 4.71% |
| 27 Jan 2023 | 401.50 | 405.95 | 409.80 | 395.00 | 917475 | -1.10% |
| 25 Jan 2023 | 405.95 | 422.80 | 424.50 | 396.50 | 1582388 | -3.49% |
| 24 Jan 2023 | 420.65 | 421.65 | 426.20 | 412.85 | 1414819 | 0.26% |
| 23 Jan 2023 | 419.55 | 435.90 | 437.95 | 406.60 | 2174182 | -3.42% |
| 20 Jan 2023 | 434.40 | 440.15 | 443.90 | 432.00 | 1198308 | -0.99% |
| 19 Jan 2023 | 438.75 | 445.05 | 457.95 | 436.90 | 753789 | -1.40% |
| 18 Jan 2023 | 445.00 | 449.00 | 449.00 | 434.00 | 2116735 | 0.69% |
| 17 Jan 2023 | 441.95 | 451.95 | 455.30 | 438.05 | 1106941 | -1.96% |
| 16 Jan 2023 | 450.80 | 464.30 | 467.50 | 449.05 | 542020 | -2.91% |
| 13 Jan 2023 | 464.30 | 468.00 | 468.20 | 461.00 | 351770 | -0.32% |
| 12 Jan 2023 | 465.80 | 471.90 | 477.95 | 459.00 | 1322618 | -0.41% |
| 11 Jan 2023 | 467.70 | 466.00 | 476.90 | 462.00 | 933792 | 0.35% |
| 10 Jan 2023 | 466.05 | 465.00 | 469.70 | 454.50 | 975925 | -0.01% |
| 09 Jan 2023 | 466.10 | 458.50 | 471.85 | 457.50 | 767914 | 1.19% |
| 06 Jan 2023 | 460.60 | 463.00 | 465.70 | 456.05 | 829112 | -0.92% |
| 05 Jan 2023 | 464.90 | 452.00 | 472.85 | 449.15 | 2357522 | 2.72% |
| 04 Jan 2023 | 452.60 | 451.00 | 454.95 | 446.05 | 707594 | -0.28% |
| 03 Jan 2023 | 453.85 | 455.00 | 456.70 | 446.15 | 973628 | 0.38% |
| 02 Jan 2023 | 452.15 | 451.00 | 455.50 | 447.80 | 860698 | 0.86% |
| 30 Dec 2022 | 448.30 | 459.70 | 462.20 | 442.35 | 938701 | -1.23% |
| 29 Dec 2022 | 453.90 | 460.00 | 463.45 | 450.00 | 1141756 | -1.45% |
| 28 Dec 2022 | 460.60 | 466.05 | 474.65 | 458.25 | 1555868 | -0.96% |
| 27 Dec 2022 | 465.05 | 458.00 | 477.95 | 458.00 | 1813687 | 1.78% |
| 26 Dec 2022 | 456.90 | 448.00 | 471.95 | 440.00 | 1805425 | 4.01% |
| 23 Dec 2022 | 439.30 | 442.35 | 467.50 | 433.00 | 4388081 | -2.40% |
| 22 Dec 2022 | 450.10 | 462.00 | 466.45 | 445.00 | 2101608 | -2.17% |
| 21 Dec 2022 | 460.10 | 478.45 | 480.60 | 453.50 | 2178624 | -3.53% |
| 20 Dec 2022 | 476.95 | 478.00 | 489.90 | 472.35 | 2078626 | -1.78% |
| 19 Dec 2022 | 485.60 | 461.50 | 492.85 | 460.85 | 5516786 | 4.73% |
| 16 Dec 2022 | 463.65 | 451.00 | 469.95 | 451.00 | 3690768 | 2.32% |
| 15 Dec 2022 | 453.15 | 464.50 | 467.40 | 450.00 | 1177822 | -2.73% |
| 14 Dec 2022 | 465.85 | 462.00 | 468.45 | 456.65 | 1257340 | 1.25% |
| 13 Dec 2022 | 460.10 | 460.00 | 465.90 | 454.00 | 2143043 | 0.51% |
| 12 Dec 2022 | 457.75 | 468.00 | 468.00 | 455.00 | 2398505 | -1.95% |
| 09 Dec 2022 | 466.85 | 477.90 | 482.25 | 460.50 | 3673714 | -3.12% |
| 08 Dec 2022 | 481.90 | 459.30 | 485.00 | 457.00 | 6396544 | 5.09% |
| 07 Dec 2022 | 458.55 | 460.00 | 461.70 | 451.00 | 3227033 | 0.19% |
| 06 Dec 2022 | 457.70 | 479.40 | 482.30 | 455.00 | 4408452 | -4.13% |
| 05 Dec 2022 | 477.40 | 486.00 | 500.70 | 475.15 | 6208330 | -1.16% |
| 02 Dec 2022 | 483.00 | 481.00 | 489.00 | 465.10 | 10221985 | 4.77% |
| 01 Dec 2022 | 461.00 | 458.50 | 466.00 | 453.25 | 1916324 | 1.82% |
| 30 Nov 2022 | 452.75 | 464.40 | 466.85 | 447.05 | 2436559 | -1.65% |
| 29 Nov 2022 | 460.35 | 445.00 | 466.00 | 440.20 | 4906264 | 1.89% |
| 28 Nov 2022 | 451.80 | 459.95 | 482.00 | 447.65 | 7874338 | -1.90% |
| 25 Nov 2022 | 460.55 | 447.00 | 466.90 | 437.00 | 11076526 | 6.61% |
| 24 Nov 2022 | 432.00 | 410.05 | 448.00 | 400.00 | 22377697 | 7.89% |
| 23 Nov 2022 | 400.40 | 402.45 | 405.70 | 391.00 | 2703908 | -0.14% |
| 22 Nov 2022 | 400.95 | 410.00 | 415.00 | 394.25 | 3549334 | -2.58% |
| 21 Nov 2022 | 411.55 | 398.95 | 419.40 | 396.90 | 5561641 | 2.27% |
| 18 Nov 2022 | 402.40 | 376.55 | 418.00 | 376.20 | 18241850 | 8.30% |
| 17 Nov 2022 | 371.55 | 378.00 | 384.00 | 356.20 | 7388845 | -1.56% |
| 16 Nov 2022 | 377.45 | 399.00 | 403.30 | 374.50 | 7246933 | -2.78% |
| 15 Nov 2022 | 388.25 | 389.00 | 405.70 | 373.25 | 9367085 | 0.03% |
| 14 Nov 2022 | 388.15 | 403.00 | 404.70 | 383.05 | 19064112 | -2.79% |
| 11 Nov 2022 | 399.30 | 380.00 | 402.30 | 375.70 | 33170651 | 6.79% |
| 10 Nov 2022 | 373.90 | 388.80 | 388.80 | 367.50 | 896110 | -4.12% |
| 09 Nov 2022 | 389.95 | 407.00 | 409.75 | 385.00 | 2529290 | 1.06% |
| 07 Nov 2022 | 385.85 | 378.00 | 407.95 | 378.00 | 1582369 | 2.42% |
| 04 Nov 2022 | 376.75 | 381.05 | 384.00 | 375.00 | 955838 | -1.13% |
| 03 Nov 2022 | 381.05 | 386.50 | 386.50 | 376.80 | 390698 | -1.82% |
| 02 Nov 2022 | 388.10 | 393.75 | 394.90 | 385.10 | 750356 | -0.93% |
| 01 Nov 2022 | 391.75 | 386.05 | 404.85 | 383.60 | 2105500 | 1.48% |
| 31 Oct 2022 | 386.05 | 394.80 | 395.85 | 382.55 | 1094690 | -1.81% |
| 28 Oct 2022 | 393.15 | 383.50 | 399.80 | 371.00 | 756862 | 3.03% |
| 27 Oct 2022 | 381.60 | 390.00 | 391.80 | 380.00 | 652393 | -0.69% |
| 25 Oct 2022 | 384.25 | 396.50 | 397.75 | 381.00 | 797729 | -2.59% |
| 24 Oct 2022 | 394.45 | 385.90 | 399.00 | 384.75 | 246359 | 3.90% |
| 21 Oct 2022 | 379.65 | 404.10 | 404.15 | 372.80 | 3189565 | -5.27% |
| 20 Oct 2022 | 400.75 | 424.50 | 424.50 | 398.25 | 2085369 | -6.18% |
| 19 Oct 2022 | 427.15 | 434.95 | 434.95 | 425.85 | 317478 | -0.66% |
| 18 Oct 2022 | 430.00 | 434.45 | 436.00 | 427.55 | 455624 | 0.82% |
| 17 Oct 2022 | 426.50 | 442.00 | 443.90 | 423.45 | 425365 | -3.59% |
| 14 Oct 2022 | 442.40 | 460.00 | 460.00 | 437.35 | 385703 | -2.25% |
| 13 Oct 2022 | 452.60 | 461.00 | 461.00 | 450.00 | 239571 | -1.03% |
| 12 Oct 2022 | 457.30 | 472.40 | 472.50 | 455.55 | 476156 | -2.21% |
| 11 Oct 2022 | 467.65 | 481.55 | 481.55 | 465.15 | 174773 | -2.39% |
| 10 Oct 2022 | 479.10 | 486.00 | 486.20 | 471.15 | 207061 | -1.74% |
| 07 Oct 2022 | 487.60 | 490.40 | 495.80 | 485.15 | 168832 | -0.57% |
| 06 Oct 2022 | 490.40 | 482.15 | 494.50 | 481.30 | 214233 | 1.71% |
| 04 Oct 2022 | 482.15 | 475.10 | 483.45 | 474.30 | 229697 | 2.84% |
| 03 Oct 2022 | 468.85 | 473.00 | 476.95 | 466.00 | 176149 | -0.78% |
| 30 Sep 2022 | 472.55 | 470.15 | 479.80 | 468.05 | 332783 | 1.15% |
| 29 Sep 2022 | 467.20 | 475.00 | 482.90 | 465.00 | 338411 | -0.48% |
| 28 Sep 2022 | 469.45 | 473.00 | 474.80 | 466.00 | 371986 | -1.72% |
| 27 Sep 2022 | 477.65 | 487.90 | 487.90 | 466.00 | 763330 | -0.26% |
| 26 Sep 2022 | 478.90 | 489.00 | 489.10 | 461.00 | 909161 | -2.77% |
| 23 Sep 2022 | 492.55 | 505.00 | 509.30 | 490.00 | 482059 | -2.78% |
| 22 Sep 2022 | 506.65 | 515.00 | 519.80 | 504.60 | 527539 | -0.64% |
| 21 Sep 2022 | 509.90 | 515.00 | 524.95 | 507.90 | 584741 | -0.28% |
| 20 Sep 2022 | 511.35 | 516.95 | 523.45 | 510.55 | 506662 | -0.52% |
| 19 Sep 2022 | 514.00 | 518.00 | 518.05 | 504.45 | 546631 | -0.90% |
| 16 Sep 2022 | 518.65 | 522.85 | 524.00 | 511.60 | 1447653 | -0.19% |
| 15 Sep 2022 | 519.65 | 554.00 | 554.00 | 512.80 | 1586997 | -4.94% |
| 14 Sep 2022 | 546.65 | 551.10 | 558.35 | 540.10 | 2201491 | -3.26% |
| 13 Sep 2022 | 565.05 | 509.60 | 575.00 | 508.00 | 5207482 | 11.88% |
| 12 Sep 2022 | 505.05 | 517.70 | 518.00 | 500.60 | 689953 | -1.62% |
| 09 Sep 2022 | 513.35 | 501.00 | 521.60 | 500.05 | 1432845 | 2.95% |
| 08 Sep 2022 | 498.65 | 496.25 | 500.05 | 488.30 | 552856 | 1.79% |
| 07 Sep 2022 | 489.90 | 488.00 | 495.25 | 482.15 | 428723 | 0.00% |
| 06 Sep 2022 | 489.90 | 500.25 | 504.55 | 487.10 | 547492 | -1.10% |
| 05 Sep 2022 | 495.35 | 485.50 | 499.85 | 472.00 | 1289741 | 2.49% |
| 02 Sep 2022 | 483.30 | 500.70 | 502.35 | 481.55 | 682387 | -2.47% |
| 01 Sep 2022 | 495.55 | 504.50 | 504.50 | 491.50 | 675053 | -1.49% |
| 30 Aug 2022 | 503.05 | 503.50 | 508.50 | 494.65 | 782278 | 1.39% |
| 29 Aug 2022 | 496.15 | 501.00 | 508.15 | 492.00 | 853049 | -3.12% |
| 26 Aug 2022 | 512.15 | 512.95 | 518.75 | 501.00 | 1385009 | 1.27% |
| 25 Aug 2022 | 505.75 | 525.00 | 554.00 | 496.45 | 3055638 | -1.36% |
| 24 Aug 2022 | 512.70 | 515.00 | 520.45 | 501.00 | 1239122 | 0.05% |
| 23 Aug 2022 | 512.45 | 524.75 | 528.90 | 508.40 | 656313 | -2.29% |
| 22 Aug 2022 | 524.45 | 554.55 | 554.55 | 521.05 | 621571 | -5.43% |
| 19 Aug 2022 | 554.55 | 564.65 | 564.65 | 551.70 | 552806 | -1.01% |
| 18 Aug 2022 | 560.20 | 569.50 | 569.50 | 549.25 | 871833 | -2.03% |
| 17 Aug 2022 | 571.80 | 575.40 | 584.55 | 548.00 | 677320 | -0.92% |
| 16 Aug 2022 | 577.10 | 574.00 | 582.95 | 502.35 | 1231108 | 0.69% |
| 12 Aug 2022 | 573.15 | 580.70 | 584.65 | 560.40 | 788235 | -1.73% |
| 11 Aug 2022 | 583.25 | 565.00 | 597.30 | 558.10 | 2679317 | 4.06% |
| 10 Aug 2022 | 560.50 | 560.00 | 572.50 | 550.00 | 758279 | 0.55% |
| 08 Aug 2022 | 557.45 | 571.00 | 571.00 | 553.00 | 643976 | -2.42% |
| 05 Aug 2022 | 571.25 | 552.05 | 574.60 | 550.85 | 1233198 | 3.89% |
| 04 Aug 2022 | 549.85 | 557.00 | 557.00 | 524.45 | 1050779 | -1.01% |
| 03 Aug 2022 | 555.45 | 554.50 | 572.50 | 539.10 | 1915143 | -0.71% |
| 02 Aug 2022 | 559.40 | 506.00 | 566.95 | 506.00 | 4589177 | 10.95% |
| 01 Aug 2022 | 504.20 | 471.45 | 512.00 | 466.30 | 2844670 | 7.68% |
| 29 Jul 2022 | 468.25 | 465.65 | 471.55 | 459.50 | 623055 | 1.90% |
| 28 Jul 2022 | 459.50 | 463.00 | 488.00 | 454.30 | 1622673 | 0.32% |
| 27 Jul 2022 | 458.05 | 474.30 | 479.70 | 456.25 | 817499 | -2.92% |
| 26 Jul 2022 | 471.85 | 501.00 | 502.20 | 467.40 | 1744983 | -5.57% |
| 25 Jul 2022 | 499.70 | 519.50 | 520.90 | 497.30 | 607803 | -3.92% |
| 22 Jul 2022 | 520.10 | 530.00 | 539.55 | 516.00 | 427503 | -1.34% |
| 21 Jul 2022 | 527.15 | 524.35 | 530.00 | 515.60 | 339125 | 0.54% |
| 20 Jul 2022 | 524.30 | 534.95 | 547.00 | 522.00 | 1535225 | -0.59% |
| 19 Jul 2022 | 527.40 | 528.90 | 541.85 | 523.10 | 1400712 | 0.47% |
| 18 Jul 2022 | 524.95 | 530.40 | 533.60 | 521.20 | 400588 | 0.15% |
| 15 Jul 2022 | 524.15 | 548.20 | 551.20 | 521.50 | 3465291 | -3.81% |
| 14 Jul 2022 | 544.90 | 560.00 | 562.60 | 542.25 | 298130 | -2.64% |
| 13 Jul 2022 | 559.70 | 563.95 | 573.05 | 557.50 | 635436 | -0.10% |
| 12 Jul 2022 | 560.25 | 559.05 | 564.85 | 553.70 | 460535 | 0.34% |
| 11 Jul 2022 | 558.35 | 564.90 | 567.25 | 555.10 | 329851 | -1.01% |
| 08 Jul 2022 | 564.05 | 575.00 | 576.40 | 561.00 | 304414 | -1.01% |
| 07 Jul 2022 | 569.80 | 579.45 | 584.05 | 568.30 | 989250 | -0.48% |
| 06 Jul 2022 | 572.55 | 583.00 | 585.80 | 570.00 | 1140593 | -2.27% |
| 05 Jul 2022 | 585.85 | 589.00 | 593.95 | 582.50 | 307837 | 0.20% |
| 04 Jul 2022 | 584.70 | 588.05 | 590.85 | 582.25 | 478599 | -0.57% |
| 01 Jul 2022 | 588.05 | 571.95 | 603.00 | 571.40 | 543062 | 2.64% |
| 30 Jun 2022 | 572.95 | 592.90 | 594.00 | 566.10 | 346545 | -2.75% |
| 29 Jun 2022 | 589.15 | 590.00 | 597.70 | 588.00 | 283461 | -0.76% |
| 28 Jun 2022 | 593.65 | 600.55 | 600.85 | 590.30 | 441205 | -1.56% |
| 27 Jun 2022 | 603.05 | 615.00 | 619.90 | 600.00 | 286133 | -0.28% |
| 24 Jun 2022 | 604.75 | 596.55 | 620.00 | 596.55 | 845020 | 2.94% |
| 23 Jun 2022 | 587.50 | 585.00 | 592.35 | 585.00 | 214135 | -0.86% |
| 22 Jun 2022 | 592.60 | 588.00 | 597.90 | 578.35 | 1001143 | 0.03% |
| 21 Jun 2022 | 592.40 | 604.35 | 609.65 | 577.10 | 534966 | -0.02% |
| 20 Jun 2022 | 592.50 | 601.00 | 602.75 | 581.20 | 286317 | -0.22% |
| 17 Jun 2022 | 593.80 | 575.10 | 619.85 | 552.00 | 8417008 | 2.72% |
| 16 Jun 2022 | 578.10 | 596.70 | 596.70 | 572.60 | 774821 | -1.25% |
| 15 Jun 2022 | 585.40 | 596.40 | 596.85 | 581.50 | 1121678 | -1.57% |
| 14 Jun 2022 | 594.75 | 587.85 | 604.75 | 585.05 | 1745700 | 1.19% |
| 13 Jun 2022 | 587.75 | 578.00 | 603.00 | 567.40 | 1611864 | -0.51% |
| 10 Jun 2022 | 590.75 | 575.00 | 595.60 | 574.00 | 746647 | 1.52% |
| 09 Jun 2022 | 581.90 | 583.95 | 590.00 | 572.25 | 1054570 | -0.28% |
| 08 Jun 2022 | 583.55 | 589.00 | 592.25 | 576.00 | 2467723 | 0.11% |
| 07 Jun 2022 | 582.90 | 640.00 | 640.00 | 556.00 | 10747982 | -11.51% |
| 06 Jun 2022 | 658.75 | 662.00 | 664.85 | 646.80 | 552364 | -0.08% |
| 03 Jun 2022 | 659.30 | 666.40 | 679.45 | 640.00 | 1092206 | 0.30% |
| 02 Jun 2022 | 657.30 | 658.85 | 662.50 | 645.05 | 1004283 | -0.20% |
| 01 Jun 2022 | 658.65 | 664.60 | 672.10 | 650.25 | 395519 | -0.75% |
| 31 May 2022 | 663.65 | 690.00 | 702.05 | 647.80 | 4365925 | -3.76% |
| 30 May 2022 | 689.55 | 697.00 | 700.65 | 681.00 | 653334 | 0.07% |
| 27 May 2022 | 689.10 | 688.95 | 698.20 | 671.55 | 767647 | 2.94% |
| 26 May 2022 | 669.40 | 652.00 | 677.80 | 630.55 | 708198 | 0.32% |
| 25 May 2022 | 667.25 | 702.90 | 712.15 | 664.50 | 639354 | -4.60% |
| 24 May 2022 | 699.40 | 707.40 | 748.00 | 682.05 | 1855949 | 0.61% |
| 23 May 2022 | 695.15 | 685.25 | 710.00 | 683.55 | 926247 | 1.44% |
| 20 May 2022 | 685.25 | 630.00 | 693.50 | 629.55 | 1171358 | 11.03% |
| 19 May 2022 | 617.20 | 630.00 | 644.65 | 611.40 | 700992 | -5.79% |
| 18 May 2022 | 655.10 | 702.00 | 702.00 | 645.30 | 1124345 | -6.21% |
| 17 May 2022 | 698.50 | 680.80 | 703.00 | 662.85 | 834522 | 4.17% |
| 16 May 2022 | 670.55 | 628.00 | 698.70 | 616.60 | 2674055 | 3.93% |
| 13 May 2022 | 645.20 | 575.90 | 659.45 | 563.15 | 3067302 | 17.39% |
| 12 May 2022 | 549.60 | 580.00 | 584.95 | 542.00 | 740958 | -6.90% |
| 11 May 2022 | 590.35 | 569.45 | 614.00 | 560.00 | 1501804 | 3.89% |
| 10 May 2022 | 568.25 | 582.00 | 587.35 | 540.10 | 353419 | -2.73% |
| 09 May 2022 | 584.20 | 610.00 | 610.85 | 580.30 | 270841 | -5.31% |
| 06 May 2022 | 616.95 | 620.00 | 620.00 | 597.05 | 498504 | -1.95% |
| 05 May 2022 | 629.25 | 648.30 | 659.80 | 626.05 | 210817 | -1.46% |
| 04 May 2022 | 638.60 | 655.75 | 660.70 | 630.15 | 268243 | -1.50% |
| 02 May 2022 | 648.35 | 655.00 | 657.60 | 642.10 | 195853 | -2.98% |
| 29 Apr 2022 | 668.25 | 678.00 | 680.00 | 663.45 | 344523 | 0.52% |
| 28 Apr 2022 | 664.80 | 665.00 | 673.85 | 645.40 | 407352 | 2.12% |
| 27 Apr 2022 | 651.00 | 676.10 | 692.30 | 649.00 | 707834 | -5.78% |
| 26 Apr 2022 | 690.95 | 708.50 | 712.45 | 689.00 | 348880 | -1.15% |
| 25 Apr 2022 | 699.00 | 735.20 | 740.10 | 693.70 | 497242 | -6.69% |
| 22 Apr 2022 | 749.10 | 767.45 | 767.50 | 742.15 | 171797 | -2.75% |
| 21 Apr 2022 | 770.30 | 789.90 | 790.00 | 763.00 | 152645 | -1.24% |
| 20 Apr 2022 | 779.95 | 786.80 | 800.00 | 776.00 | 187205 | 0.49% |
| 19 Apr 2022 | 776.15 | 780.10 | 803.70 | 755.00 | 290717 | -0.20% |
| 18 Apr 2022 | 777.70 | 770.00 | 785.00 | 757.00 | 179155 | 0.23% |
| 13 Apr 2022 | 775.90 | 768.00 | 810.80 | 767.05 | 554434 | 1.39% |
| 12 Apr 2022 | 765.30 | 771.00 | 778.75 | 751.50 | 195592 | -1.59% |
| 11 Apr 2022 | 777.65 | 763.00 | 788.00 | 745.00 | 330552 | 1.70% |
| 08 Apr 2022 | 764.65 | 755.20 | 776.00 | 741.00 | 303194 | 1.97% |
| 07 Apr 2022 | 749.90 | 768.00 | 779.80 | 745.25 | 302095 | -2.04% |
| 06 Apr 2022 | 765.55 | 825.00 | 825.05 | 758.85 | 1034792 | -6.21% |
| 05 Apr 2022 | 816.20 | 774.80 | 820.00 | 774.30 | 1213074 | 6.43% |
| 04 Apr 2022 | 766.90 | 745.00 | 795.40 | 743.25 | 856091 | 5.31% |
| 01 Apr 2022 | 728.25 | 693.00 | 734.45 | 693.00 | 287005 | 4.89% |
| 31 Mar 2022 | 694.30 | 715.20 | 723.60 | 687.00 | 276699 | -3.29% |
| 30 Mar 2022 | 717.95 | 706.00 | 725.00 | 699.00 | 447070 | 2.70% |
| 29 Mar 2022 | 699.05 | 686.00 | 707.55 | 686.00 | 326037 | 1.52% |
| 28 Mar 2022 | 688.60 | 710.00 | 710.00 | 665.30 | 435346 | -2.28% |
| 25 Mar 2022 | 704.70 | 726.75 | 726.75 | 700.75 | 324824 | -2.14% |
| 24 Mar 2022 | 720.10 | 724.10 | 727.00 | 714.00 | 254297 | 0.95% |
| 23 Mar 2022 | 713.35 | 756.00 | 765.00 | 708.95 | 626050 | -4.75% |
| 22 Mar 2022 | 748.95 | 753.80 | 753.80 | 726.00 | 311134 | 0.18% |
| 21 Mar 2022 | 747.60 | 774.50 | 774.50 | 737.25 | 330713 | -2.44% |
| 17 Mar 2022 | 766.30 | 715.00 | 789.85 | 715.00 | 2177585 | 9.35% |
| 16 Mar 2022 | 700.75 | 695.45 | 711.35 | 683.00 | 609695 | 1.54% |
| 15 Mar 2022 | 690.15 | 698.00 | 698.00 | 676.00 | 413906 | -0.39% |
| 14 Mar 2022 | 692.85 | 705.05 | 714.85 | 672.05 | 424186 | -1.46% |
| 11 Mar 2022 | 703.10 | 709.80 | 716.00 | 698.55 | 189611 | -1.10% |
| 10 Mar 2022 | 710.95 | 720.00 | 735.00 | 706.20 | 303940 | 0.37% |
| 09 Mar 2022 | 708.35 | 699.00 | 720.00 | 688.00 | 429740 | 2.76% |
| 08 Mar 2022 | 689.30 | 667.90 | 703.00 | 666.35 | 592751 | 3.18% |
| 07 Mar 2022 | 668.05 | 638.00 | 672.00 | 631.85 | 740376 | 1.94% |
| 04 Mar 2022 | 655.35 | 650.00 | 673.90 | 647.10 | 836371 | -0.64% |
| 03 Mar 2022 | 659.60 | 649.00 | 675.55 | 645.45 | 2159350 | 2.40% |
| 02 Mar 2022 | 644.15 | 657.90 | 662.00 | 630.35 | 1308729 | -2.70% |
| 28 Feb 2022 | 662.05 | 665.00 | 669.55 | 650.05 | 538236 | -0.65% |
| 25 Feb 2022 | 666.40 | 675.00 | 695.00 | 653.00 | 1022926 | 0.91% |
| 24 Feb 2022 | 660.40 | 641.00 | 674.90 | 618.00 | 988597 | -2.36% |
| 23 Feb 2022 | 676.35 | 690.00 | 703.60 | 670.00 | 547472 | -1.54% |
| 22 Feb 2022 | 686.90 | 712.25 | 712.25 | 664.55 | 944296 | -5.61% |
| 21 Feb 2022 | 727.70 | 748.85 | 757.25 | 718.05 | 402884 | -3.17% |
| 18 Feb 2022 | 751.55 | 754.00 | 762.00 | 744.10 | 367620 | -1.55% |
| 17 Feb 2022 | 763.35 | 782.60 | 787.10 | 753.30 | 344433 | -1.59% |
| 16 Feb 2022 | 775.70 | 788.50 | 795.65 | 771.00 | 723133 | -1.65% |
| 15 Feb 2022 | 788.70 | 776.00 | 798.00 | 772.00 | 650259 | 3.24% |
| 14 Feb 2022 | 763.95 | 750.00 | 770.00 | 750.00 | 510988 | -1.92% |
| 11 Feb 2022 | 778.90 | 840.00 | 840.05 | 774.40 | 8762784 | -10.28% |
| 10 Feb 2022 | 868.10 | 928.00 | 932.05 | 787.30 | 464755 | -6.28% |
| 09 Feb 2022 | 926.25 | 892.00 | 933.50 | 888.25 | 337890 | 4.43% |
| 08 Feb 2022 | 886.95 | 864.00 | 908.35 | 848.00 | 785891 | -0.58% |
| 07 Feb 2022 | 892.15 | 929.50 | 929.90 | 883.30 | 259054 | -5.25% |
| 04 Feb 2022 | 941.60 | 940.50 | 972.40 | 928.00 | 891994 | 0.54% |
| 03 Feb 2022 | 936.50 | 899.90 | 940.00 | 877.00 | 1199771 | 3.96% |
| 02 Feb 2022 | 900.80 | 867.00 | 905.00 | 862.40 | 1016948 | 4.45% |
| 01 Feb 2022 | 862.40 | 807.00 | 874.00 | 802.40 | 2150489 | 8.47% |
| 31 Jan 2022 | 795.05 | 800.00 | 818.65 | 771.00 | 750049 | 0.76% |
| 28 Jan 2022 | 789.05 | 748.00 | 848.70 | 742.30 | 2854019 | 7.29% |
| 27 Jan 2022 | 735.45 | 765.00 | 768.60 | 726.00 | 619828 | -5.41% |
| 25 Jan 2022 | 777.55 | 776.70 | 809.00 | 725.25 | 1869594 | 0.05% |
| 24 Jan 2022 | 777.15 | 858.90 | 858.90 | 765.15 | 1403932 | -10.08% |
| 21 Jan 2022 | 864.25 | 915.00 | 915.00 | 858.25 | 675052 | -5.59% |
| 20 Jan 2022 | 915.40 | 935.90 | 948.55 | 910.00 | 407879 | -1.49% |
| 19 Jan 2022 | 929.25 | 999.50 | 999.70 | 923.85 | 962903 | -6.96% |
| 18 Jan 2022 | 998.80 | 1022.50 | 1027.00 | 980.10 | 702679 | -2.33% |
| 17 Jan 2022 | 1022.60 | 945.00 | 1052.95 | 942.15 | 1856173 | 8.63% |
| 14 Jan 2022 | 941.40 | 900.00 | 951.00 | 898.35 | 896371 | 2.53% |
| 13 Jan 2022 | 918.15 | 878.00 | 921.00 | 875.00 | 1119049 | 5.33% |
| 12 Jan 2022 | 871.70 | 862.00 | 892.00 | 860.35 | 679115 | 1.30% |
| 11 Jan 2022 | 860.55 | 929.00 | 929.40 | 856.85 | 1060408 | -4.36% |
| 10 Jan 2022 | 899.75 | 900.00 | 906.70 | 885.35 | 280299 | 0.62% |
| 07 Jan 2022 | 894.20 | 894.00 | 900.70 | 885.10 | 351858 | 0.40% |
| 06 Jan 2022 | 890.60 | 942.65 | 946.80 | 885.00 | 964964 | -5.53% |
| 05 Jan 2022 | 942.70 | 968.00 | 968.00 | 933.00 | 401811 | -2.32% |
| 04 Jan 2022 | 965.05 | 958.00 | 972.05 | 955.05 | 359709 | 1.34% |
| 03 Jan 2022 | 952.30 | 957.90 | 965.55 | 940.85 | 160883 | 0.21% |
| 31 Dec 2021 | 950.30 | 942.00 | 970.00 | 942.00 | 519564 | 2.29% |
| 30 Dec 2021 | 929.05 | 959.00 | 965.20 | 925.00 | 457837 | -3.37% |
| 29 Dec 2021 | 961.45 | 961.00 | 980.00 | 952.35 | 466660 | -0.86% |
| 28 Dec 2021 | 969.80 | 987.10 | 998.00 | 931.00 | 545088 | -0.77% |
| 27 Dec 2021 | 977.35 | 975.00 | 981.90 | 955.00 | 366675 | -0.58% |
| 24 Dec 2021 | 983.05 | 985.00 | 990.00 | 975.00 | 433142 | 0.35% |
| 23 Dec 2021 | 979.60 | 991.95 | 991.95 | 973.30 | 327842 | -0.06% |
| 22 Dec 2021 | 980.15 | 985.00 | 994.25 | 968.00 | 791622 | 2.56% |
| 21 Dec 2021 | 955.70 | 985.00 | 1005.00 | 950.00 | 1536838 | 1.76% |
| 20 Dec 2021 | 939.15 | 1058.00 | 1074.55 | 885.00 | 2343482 | -13.34% |
| 17 Dec 2021 | 1083.75 | 1105.00 | 1111.55 | 1068.10 | 771974 | -1.64% |
| 16 Dec 2021 | 1101.85 | 1120.00 | 1144.00 | 1093.20 | 864396 | -1.58% |
| 15 Dec 2021 | 1119.55 | 1127.00 | 1136.05 | 1096.25 | 918448 | -0.54% |
| 14 Dec 2021 | 1125.65 | 1153.00 | 1164.60 | 1100.00 | 1668073 | -2.37% |
| 13 Dec 2021 | 1153.00 | 1101.00 | 1173.95 | 1075.65 | 2879984 | 1.61% |
| 10 Dec 2021 | 1134.75 | 1124.75 | 1160.00 | 1120.85 | 486075 | 0.31% |
| 09 Dec 2021 | 1131.25 | 1190.00 | 1190.05 | 1126.10 | 427828 | -4.75% |
| 08 Dec 2021 | 1187.65 | 1200.00 | 1200.00 | 1170.00 | 303568 | -0.25% |
| 07 Dec 2021 | 1190.60 | 1163.00 | 1198.00 | 1163.00 | 1045117 | 3.82% |
| 06 Dec 2021 | 1146.75 | 1214.80 | 1217.85 | 1121.30 | 1131799 | -5.27% |
| 03 Dec 2021 | 1210.60 | 1215.00 | 1224.75 | 1210.00 | 323950 | -0.26% |
| 02 Dec 2021 | 1213.80 | 1224.00 | 1235.30 | 1210.00 | 278094 | -0.04% |
| 01 Dec 2021 | 1214.25 | 1247.00 | 1274.00 | 1206.30 | 601108 | -0.11% |
| 30 Nov 2021 | 1215.60 | 1244.25 | 1288.00 | 1210.00 | 553534 | -1.15% |
| 29 Nov 2021 | 1229.80 | 1251.00 | 1300.00 | 1212.00 | 523928 | -3.43% |
| 26 Nov 2021 | 1273.45 | 1254.00 | 1308.00 | 1210.00 | 1075975 | 1.02% |
| 25 Nov 2021 | 1260.65 | 1315.00 | 1339.00 | 1245.20 | 1623994 | -3.31% |
| 24 Nov 2021 | 1303.85 | 1228.80 | 1328.40 | 1227.00 | 2005083 | 7.33% |
| 23 Nov 2021 | 1214.85 | 1230.00 | 1279.00 | 1210.00 | 1275807 | -1.83% |
| 22 Nov 2021 | 1237.55 | 1332.00 | 1332.00 | 1190.10 | 3843305 | -7.12% |
| 18 Nov 2021 | 1332.35 | 1440.00 | 1464.80 | 1302.55 | 5505748 | -7.98% |
| 17 Nov 2021 | 1447.95 | 1350.00 | 1470.00 | 1342.00 | 7068789 | 7.90% |
| 16 Nov 2021 | 1341.90 | 1210.00 | 1434.00 | 1210.00 | 14456023 | 11.61% |
