Sanofi India Ltd
NSE :SANOFI BSE :500674 Sector : PharmaceuticalsBuy, Sell or Hold SANOFI ?
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
SANOFI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 6179.15 | 6237.15 | 6275.00 | 6099.00 | 14728 | -1.08% |
| 13 Nov 2024 | 6246.40 | 6378.65 | 6393.95 | 6168.00 | 20754 | -2.54% |
| 12 Nov 2024 | 6409.00 | 6341.65 | 6429.90 | 6284.00 | 6203 | 1.06% |
| 11 Nov 2024 | 6341.65 | 6426.00 | 6430.05 | 6272.05 | 8547 | -1.71% |
| 08 Nov 2024 | 6451.90 | 6502.00 | 6543.45 | 6439.95 | 5201 | -1.62% |
| 07 Nov 2024 | 6557.85 | 6587.00 | 6648.00 | 6540.05 | 4156 | -0.30% |
| 06 Nov 2024 | 6577.55 | 6629.00 | 6675.00 | 6556.00 | 4971 | -0.44% |
| 05 Nov 2024 | 6606.95 | 6600.00 | 6695.45 | 6550.00 | 8103 | -0.79% |
| 04 Nov 2024 | 6659.40 | 6777.00 | 6822.65 | 6614.80 | 6320 | -1.67% |
| 01 Nov 2024 | 6772.25 | 6796.55 | 6899.00 | 6754.55 | 1525 | -0.32% |
| 31 Oct 2024 | 6794.30 | 6559.45 | 6850.00 | 6515.75 | 16619 | 3.51% |
| 30 Oct 2024 | 6563.65 | 6490.00 | 6597.00 | 6434.40 | 5965 | 2.10% |
| 29 Oct 2024 | 6428.80 | 6535.00 | 6558.65 | 6380.55 | 13605 | -2.09% |
| 28 Oct 2024 | 6565.85 | 6352.40 | 6634.70 | 6262.05 | 8730 | 3.05% |
| 25 Oct 2024 | 6371.60 | 6454.00 | 6466.40 | 6335.00 | 8377 | -1.33% |
| 24 Oct 2024 | 6457.70 | 6511.00 | 6550.00 | 6415.00 | 9838 | -1.37% |
| 23 Oct 2024 | 6547.30 | 6648.00 | 6648.00 | 6465.40 | 13025 | -0.76% |
| 22 Oct 2024 | 6597.20 | 6726.10 | 6970.85 | 6575.00 | 42390 | -1.47% |
| 21 Oct 2024 | 6695.60 | 6779.75 | 6864.90 | 6675.00 | 6371 | -1.03% |
| 18 Oct 2024 | 6765.10 | 6877.00 | 6877.00 | 6728.10 | 9043 | -1.63% |
| 17 Oct 2024 | 6877.05 | 7021.65 | 7021.65 | 6836.20 | 14668 | -2.06% |
| 16 Oct 2024 | 7021.70 | 6900.00 | 7090.00 | 6769.05 | 30610 | 2.25% |
| 15 Oct 2024 | 6866.90 | 6866.00 | 6902.00 | 6801.00 | 10473 | -0.21% |
| 14 Oct 2024 | 6881.05 | 6984.25 | 7000.00 | 6851.75 | 12527 | -0.49% |
| 11 Oct 2024 | 6915.10 | 6900.00 | 6950.00 | 6836.15 | 21172 | 0.26% |
| 10 Oct 2024 | 6897.00 | 6914.95 | 7039.00 | 6875.80 | 9906 | -0.06% |
| 09 Oct 2024 | 6901.25 | 6804.95 | 6990.90 | 6804.95 | 13535 | 1.72% |
| 08 Oct 2024 | 6784.35 | 6710.50 | 6800.00 | 6673.90 | 12127 | -0.16% |
| 07 Oct 2024 | 6795.40 | 6970.40 | 6992.00 | 6649.95 | 26352 | -1.05% |
| 04 Oct 2024 | 6867.40 | 6860.00 | 6937.55 | 6762.00 | 9931 | -0.50% |
| 03 Oct 2024 | 6901.65 | 7009.85 | 7248.75 | 6880.00 | 15520 | -2.94% |
| 01 Oct 2024 | 7110.50 | 6999.50 | 7150.00 | 6940.55 | 13208 | 0.87% |
| 30 Sep 2024 | 7048.85 | 6835.95 | 7125.45 | 6788.60 | 27371 | 4.40% |
| 27 Sep 2024 | 6751.80 | 6923.45 | 6940.00 | 6705.00 | 48688 | -2.48% |
| 26 Sep 2024 | 6923.40 | 7100.00 | 7115.90 | 6852.10 | 31021 | -2.38% |
| 25 Sep 2024 | 7092.20 | 7180.75 | 7253.35 | 7056.95 | 30368 | -0.61% |
| 24 Sep 2024 | 7135.75 | 7249.00 | 7400.00 | 7052.00 | 37875 | -0.99% |
| 23 Sep 2024 | 7207.40 | 7225.00 | 7225.00 | 7066.10 | 13926 | -0.04% |
| 20 Sep 2024 | 7210.10 | 7195.55 | 7244.95 | 7147.15 | 13325 | 0.45% |
| 19 Sep 2024 | 7177.55 | 7150.00 | 7225.95 | 7102.05 | 16135 | 0.43% |
| 18 Sep 2024 | 7146.90 | 7198.95 | 7224.60 | 7128.35 | 41659 | -0.59% |
| 17 Sep 2024 | 7189.60 | 7239.95 | 7240.00 | 7108.10 | 10253 | -0.23% |
| 16 Sep 2024 | 7206.30 | 7156.10 | 7260.00 | 7152.25 | 11504 | 0.70% |
| 13 Sep 2024 | 7156.10 | 7237.00 | 7237.00 | 7134.05 | 10324 | -0.93% |
| 12 Sep 2024 | 7223.00 | 7219.25 | 7260.00 | 7181.65 | 6355 | 0.05% |
| 11 Sep 2024 | 7219.25 | 7435.00 | 7435.00 | 7203.10 | 17643 | -2.37% |
| 10 Sep 2024 | 7394.75 | 7323.65 | 7490.00 | 7323.60 | 11120 | 0.97% |
| 09 Sep 2024 | 7323.65 | 7332.25 | 7412.45 | 7205.05 | 18564 | -0.38% |
| 06 Sep 2024 | 7351.45 | 7470.00 | 7600.00 | 7300.00 | 50256 | -1.01% |
| 05 Sep 2024 | 7426.55 | 7250.05 | 7449.95 | 7164.10 | 26081 | 2.20% |
| 04 Sep 2024 | 7266.55 | 7174.95 | 7299.00 | 7140.05 | 32864 | 1.88% |
| 03 Sep 2024 | 7132.25 | 6890.00 | 7159.15 | 6849.05 | 52866 | 4.71% |
| 02 Sep 2024 | 6811.15 | 6865.00 | 6865.00 | 6700.00 | 8819 | 0.03% |
| 30 Aug 2024 | 6809.00 | 6752.00 | 6864.70 | 6752.00 | 13103 | 0.56% |
| 29 Aug 2024 | 6771.05 | 6746.00 | 6999.00 | 6730.60 | 85560 | 0.42% |
| 28 Aug 2024 | 6742.70 | 6800.35 | 6835.95 | 6721.45 | 6495 | -0.85% |
| 27 Aug 2024 | 6800.35 | 6725.00 | 6834.70 | 6725.00 | 4000 | 0.70% |
| 26 Aug 2024 | 6753.00 | 6966.00 | 6966.00 | 6705.00 | 12947 | -1.51% |
| 23 Aug 2024 | 6856.40 | 6898.00 | 6906.70 | 6809.10 | 5958 | -0.05% |
| 22 Aug 2024 | 6859.70 | 6858.00 | 7033.65 | 6824.00 | 19539 | 0.01% |
| 21 Aug 2024 | 6858.85 | 6777.00 | 6879.00 | 6730.55 | 15524 | 2.16% |
| 20 Aug 2024 | 6714.00 | 6732.50 | 6781.75 | 6666.00 | 5924 | -0.27% |
| 19 Aug 2024 | 6732.50 | 6749.00 | 6805.20 | 6688.10 | 21397 | 0.18% |
| 16 Aug 2024 | 6720.50 | 6738.05 | 6908.00 | 6687.10 | 49188 | 0.27% |
| 14 Aug 2024 | 6702.40 | 6613.00 | 6714.95 | 6560.10 | 11880 | 0.80% |
| 13 Aug 2024 | 6649.20 | 6750.00 | 6774.65 | 6625.10 | 6286 | -1.30% |
| 12 Aug 2024 | 6736.85 | 6640.00 | 6792.50 | 6603.10 | 21372 | 2.03% |
| 09 Aug 2024 | 6603.10 | 6520.00 | 6666.00 | 6520.00 | 5134 | 0.48% |
| 08 Aug 2024 | 6571.55 | 6605.00 | 6699.90 | 6562.00 | 5992 | -0.26% |
| 07 Aug 2024 | 6588.75 | 6517.70 | 6645.00 | 6500.80 | 7545 | 1.09% |
| 06 Aug 2024 | 6517.70 | 6548.90 | 6589.45 | 6420.05 | 9932 | 1.68% |
| 05 Aug 2024 | 6409.75 | 6425.35 | 6569.90 | 6382.35 | 25136 | -2.39% |
| 02 Aug 2024 | 6567.00 | 6585.00 | 6643.90 | 6545.00 | 6636 | -0.41% |
| 01 Aug 2024 | 6593.90 | 6609.20 | 6649.80 | 6555.05 | 24871 | -0.23% |
| 31 Jul 2024 | 6609.20 | 6589.95 | 6666.00 | 6579.15 | 10066 | 0.51% |
| 30 Jul 2024 | 6575.75 | 6644.95 | 6644.95 | 6550.00 | 54772 | 0.11% |
| 29 Jul 2024 | 6568.80 | 6577.95 | 6687.95 | 6503.00 | 79149 | -1.60% |
| 26 Jul 2024 | 6675.60 | 6848.00 | 6866.90 | 6620.20 | 18615 | -0.57% |
| 25 Jul 2024 | 6713.80 | 6586.55 | 6765.00 | 6550.00 | 22530 | 2.38% |
| 24 Jul 2024 | 6557.70 | 6439.00 | 6650.00 | 6431.85 | 21136 | 2.63% |
| 23 Jul 2024 | 6389.65 | 6375.00 | 6410.00 | 6292.25 | 17601 | 0.29% |
| 22 Jul 2024 | 6371.35 | 6349.80 | 6400.00 | 6317.45 | 6163 | 0.34% |
| 19 Jul 2024 | 6349.80 | 6380.00 | 6415.00 | 6340.05 | 9065 | 0.07% |
| 18 Jul 2024 | 6345.15 | 6446.80 | 6464.00 | 6300.00 | 17189 | -0.59% |
| 16 Jul 2024 | 6382.95 | 6458.90 | 6500.00 | 6372.85 | 11249 | -1.13% |
| 15 Jul 2024 | 6455.65 | 6444.00 | 6471.45 | 6377.60 | 10530 | 1.22% |
| 12 Jul 2024 | 6377.60 | 6434.25 | 6458.20 | 6365.00 | 11095 | -0.88% |
| 11 Jul 2024 | 6434.25 | 6470.00 | 6471.75 | 6400.35 | 7601 | 0.34% |
| 10 Jul 2024 | 6412.30 | 6443.45 | 6484.95 | 6363.05 | 12274 | -0.39% |
| 09 Jul 2024 | 6437.40 | 6499.00 | 6521.45 | 6410.00 | 13824 | -0.90% |
| 08 Jul 2024 | 6495.65 | 6599.95 | 6600.00 | 6480.05 | 11106 | -1.25% |
| 05 Jul 2024 | 6577.95 | 6649.00 | 6649.00 | 6555.00 | 8039 | -0.06% |
| 04 Jul 2024 | 6581.75 | 6680.00 | 6680.00 | 6567.00 | 63797 | -0.04% |
| 03 Jul 2024 | 6584.55 | 6595.05 | 6679.00 | 6545.55 | 13590 | -0.11% |
| 02 Jul 2024 | 6591.85 | 6599.95 | 6629.00 | 6524.05 | 19467 | 0.61% |
| 01 Jul 2024 | 6551.85 | 6614.00 | 6624.00 | 6511.10 | 10481 | 0.80% |
| 28 Jun 2024 | 6500.00 | 6670.00 | 6809.95 | 6450.00 | 24908 | -1.12% |
| 27 Jun 2024 | 6573.60 | 6650.00 | 6750.00 | 6500.00 | 10832 | -1.69% |
| 26 Jun 2024 | 6686.75 | 6751.00 | 6816.00 | 6645.00 | 13891 | -1.51% |
| 25 Jun 2024 | 6789.20 | 6900.00 | 6900.00 | 6737.00 | 5925 | -0.16% |
| 24 Jun 2024 | 6799.80 | 6960.00 | 6960.00 | 6725.00 | 13066 | -0.71% |
| 21 Jun 2024 | 6848.20 | 6921.60 | 7150.00 | 6780.00 | 11041 | -1.06% |
| 20 Jun 2024 | 6921.60 | 7150.00 | 7150.00 | 6878.00 | 21833 | -3.74% |
| 19 Jun 2024 | 7190.75 | 7539.60 | 7539.60 | 7150.00 | 45812 | 0.14% |
| 18 Jun 2024 | 7180.60 | 7140.00 | 7180.60 | 7000.00 | 15907 | 5.00% |
| 14 Jun 2024 | 6838.70 | 6838.70 | 6838.70 | 6633.00 | 41175 | 5.00% |
| 13 Jun 2024 | 6513.05 | 6300.00 | 6513.05 | 5892.80 | 30180 | -35.34% |
| 12 Jun 2024 | 10072.65 | 10051.00 | 10229.40 | 9920.10 | 45355 | 0.21% |
| 11 Jun 2024 | 10051.50 | 10019.00 | 10314.20 | 9849.95 | 56117 | 0.85% |
| 10 Jun 2024 | 9967.20 | 9772.95 | 10524.95 | 9750.00 | 260815 | 4.11% |
| 07 Jun 2024 | 9573.65 | 9152.60 | 9630.00 | 9070.10 | 50913 | 5.13% |
| 06 Jun 2024 | 9106.50 | 9150.00 | 9244.00 | 9080.00 | 33037 | -0.38% |
| 05 Jun 2024 | 9141.25 | 8599.95 | 9245.00 | 8446.45 | 36473 | 6.44% |
| 04 Jun 2024 | 8588.20 | 8829.80 | 8870.00 | 8307.00 | 21647 | -2.22% |
| 03 Jun 2024 | 8782.90 | 8550.00 | 8831.90 | 8550.00 | 21210 | 1.80% |
| 31 May 2024 | 8627.30 | 8457.85 | 8800.00 | 8335.00 | 28708 | 2.00% |
| 30 May 2024 | 8457.85 | 8520.00 | 8599.50 | 8420.00 | 13598 | -1.63% |
| 29 May 2024 | 8598.20 | 8604.10 | 8676.30 | 8518.30 | 10817 | -0.07% |
| 28 May 2024 | 8604.10 | 8700.00 | 8700.00 | 8548.70 | 9572 | -0.80% |
| 27 May 2024 | 8673.75 | 8900.00 | 8984.95 | 8639.60 | 12931 | -1.98% |
| 24 May 2024 | 8848.75 | 8850.00 | 9060.00 | 8821.60 | 16676 | -0.94% |
| 23 May 2024 | 8932.85 | 8936.00 | 8965.90 | 8849.45 | 15885 | 0.19% |
| 22 May 2024 | 8915.60 | 8938.45 | 8997.00 | 8827.25 | 12236 | -0.26% |
| 21 May 2024 | 8938.45 | 8849.55 | 9030.00 | 8790.05 | 26869 | 0.78% |
| 18 May 2024 | 8869.25 | 8928.20 | 8953.15 | 8825.00 | 2098 | 0.20% |
| 17 May 2024 | 8851.95 | 8650.15 | 9009.90 | 8594.00 | 59158 | 3.21% |
| 16 May 2024 | 8576.70 | 8426.85 | 8614.85 | 8246.10 | 35379 | 2.69% |
| 15 May 2024 | 8352.25 | 8001.20 | 8597.00 | 7950.10 | 53373 | 4.51% |
| 14 May 2024 | 7992.15 | 7852.00 | 8173.00 | 7772.30 | 47371 | -0.04% |
| 13 May 2024 | 7995.05 | 7995.00 | 8081.65 | 7890.00 | 11466 | 0.45% |
| 10 May 2024 | 7958.90 | 8169.00 | 8180.00 | 7901.00 | 17427 | -1.73% |
| 09 May 2024 | 8098.95 | 8252.00 | 8350.00 | 8053.00 | 20755 | -1.79% |
| 08 May 2024 | 8246.25 | 8373.45 | 8373.45 | 8226.00 | 9368 | -1.52% |
| 07 May 2024 | 8373.45 | 8624.15 | 8624.15 | 8304.00 | 10481 | -1.94% |
| 06 May 2024 | 8538.75 | 8535.25 | 8851.00 | 8470.00 | 18872 | -0.99% |
| 03 May 2024 | 8624.25 | 8649.90 | 8691.00 | 8501.00 | 31770 | -0.62% |
| 02 May 2024 | 8677.75 | 8398.00 | 8700.00 | 8383.00 | 54490 | 4.23% |
| 30 Apr 2024 | 8325.55 | 8339.00 | 8419.95 | 8283.70 | 14478 | 0.58% |
| 29 Apr 2024 | 8277.50 | 8350.00 | 8487.50 | 8256.15 | 14196 | 0.04% |
| 26 Apr 2024 | 8274.15 | 8154.00 | 8290.05 | 8154.00 | 8340 | 1.48% |
| 25 Apr 2024 | 8153.40 | 8224.80 | 8224.80 | 8118.00 | 9013 | -0.38% |
| 24 Apr 2024 | 8184.30 | 8145.00 | 8245.10 | 8145.00 | 5717 | 0.54% |
| 23 Apr 2024 | 8140.25 | 8295.00 | 8295.00 | 8101.00 | 17088 | -0.98% |
| 22 Apr 2024 | 8220.55 | 8260.05 | 8350.00 | 8205.00 | 21723 | -0.47% |
| 19 Apr 2024 | 8259.10 | 8475.00 | 8475.00 | 8232.20 | 13179 | -2.70% |
| 18 Apr 2024 | 8488.20 | 8382.60 | 8618.00 | 8361.10 | 20864 | 1.06% |
| 16 Apr 2024 | 8399.35 | 8480.60 | 8522.85 | 8354.80 | 19063 | -1.25% |
| 15 Apr 2024 | 8505.30 | 8468.20 | 8584.10 | 8420.05 | 19820 | 0.44% |
| 12 Apr 2024 | 8468.20 | 8499.00 | 8626.00 | 8406.45 | 14135 | 0.21% |
| 10 Apr 2024 | 8450.75 | 8440.00 | 8590.00 | 8435.00 | 16052 | 0.47% |
| 09 Apr 2024 | 8411.55 | 8688.30 | 8688.30 | 8380.05 | 12457 | -2.45% |
| 08 Apr 2024 | 8622.75 | 8637.00 | 8663.90 | 8530.05 | 11644 | 0.65% |
| 05 Apr 2024 | 8566.65 | 8835.00 | 8838.00 | 8530.05 | 21374 | -2.18% |
| 04 Apr 2024 | 8757.80 | 8791.10 | 8839.00 | 8703.00 | 40875 | 1.33% |
| 03 Apr 2024 | 8643.20 | 8398.90 | 8678.00 | 8355.95 | 23283 | 3.14% |
| 02 Apr 2024 | 8379.95 | 8195.00 | 8415.00 | 8113.95 | 20934 | 3.34% |
| 01 Apr 2024 | 8108.95 | 8125.40 | 8225.95 | 8071.50 | 12157 | -0.06% |
| 28 Mar 2024 | 8113.95 | 8200.00 | 8200.00 | 7970.00 | 51295 | 1.92% |
| 27 Mar 2024 | 7960.80 | 7989.85 | 8125.05 | 7850.00 | 71676 | 3.28% |
| 26 Mar 2024 | 7708.30 | 7608.05 | 7719.95 | 7561.05 | 20372 | 1.30% |
| 22 Mar 2024 | 7609.05 | 7601.10 | 7655.00 | 7512.20 | 13878 | 0.97% |
| 21 Mar 2024 | 7535.75 | 7715.00 | 7754.65 | 7505.00 | 21406 | -2.24% |
| 20 Mar 2024 | 7708.45 | 7681.00 | 7745.00 | 7585.00 | 24631 | 0.41% |
| 19 Mar 2024 | 7676.80 | 7810.30 | 7841.90 | 7630.00 | 25777 | -1.71% |
| 18 Mar 2024 | 7810.25 | 7749.90 | 7979.95 | 7733.70 | 15508 | 0.82% |
| 15 Mar 2024 | 7747.10 | 7959.95 | 7960.10 | 7714.75 | 27714 | -2.68% |
| 14 Mar 2024 | 7960.10 | 8031.95 | 8093.40 | 7929.80 | 10162 | -0.85% |
| 13 Mar 2024 | 8028.50 | 8304.45 | 8322.75 | 7927.00 | 36191 | -3.71% |
| 12 Mar 2024 | 8337.45 | 8310.00 | 8370.55 | 8021.55 | 29297 | -0.10% |
| 11 Mar 2024 | 8345.85 | 8450.00 | 8468.80 | 8242.30 | 17235 | -1.45% |
| 07 Mar 2024 | 8468.95 | 8533.20 | 8567.95 | 8425.05 | 11857 | -0.71% |
| 06 Mar 2024 | 8529.75 | 8650.00 | 8694.35 | 8349.40 | 20715 | -1.40% |
| 05 Mar 2024 | 8650.80 | 8680.10 | 8680.10 | 8592.05 | 9183 | 0.10% |
| 04 Mar 2024 | 8642.05 | 8726.00 | 8788.80 | 8600.05 | 10337 | -0.89% |
| 02 Mar 2024 | 8719.45 | 8734.40 | 8780.00 | 8670.00 | 1002 | 0.62% |
| 01 Mar 2024 | 8666.05 | 8700.00 | 8775.00 | 8629.70 | 8588 | 0.61% |
| 29 Feb 2024 | 8613.60 | 8888.00 | 8899.95 | 8590.00 | 27402 | -2.62% |
| 28 Feb 2024 | 8844.95 | 9015.00 | 9015.00 | 8805.00 | 11433 | -1.73% |
| 27 Feb 2024 | 9000.45 | 9000.00 | 9100.00 | 8960.00 | 9451 | -0.46% |
| 26 Feb 2024 | 9041.70 | 9260.00 | 9260.00 | 8885.05 | 37637 | -1.02% |
| 23 Feb 2024 | 9134.85 | 9250.00 | 9380.00 | 8957.00 | 18706 | -0.80% |
| 22 Feb 2024 | 9208.85 | 9230.00 | 9230.00 | 9108.55 | 7737 | 0.12% |
| 21 Feb 2024 | 9197.45 | 9126.45 | 9278.00 | 9126.45 | 11970 | 0.78% |
| 20 Feb 2024 | 9126.45 | 9250.00 | 9284.85 | 9090.05 | 7417 | -0.69% |
| 19 Feb 2024 | 9189.45 | 8990.00 | 9320.00 | 8944.85 | 18195 | 3.84% |
| 16 Feb 2024 | 8849.45 | 8990.00 | 8990.00 | 8830.00 | 6892 | 0.03% |
| 15 Feb 2024 | 8846.40 | 9000.00 | 9099.00 | 8660.25 | 14290 | -0.77% |
| 14 Feb 2024 | 8914.60 | 8852.00 | 8979.90 | 8813.25 | 12809 | -0.49% |
| 13 Feb 2024 | 8958.30 | 8706.00 | 8999.00 | 8620.05 | 11552 | 2.90% |
| 12 Feb 2024 | 8705.55 | 8815.00 | 8815.00 | 8651.05 | 12152 | -1.22% |
| 09 Feb 2024 | 8813.45 | 8840.75 | 8918.30 | 8725.55 | 10065 | -0.12% |
| 08 Feb 2024 | 8823.95 | 8900.00 | 9000.00 | 8793.90 | 5729 | -0.72% |
| 07 Feb 2024 | 8887.75 | 9035.55 | 9058.45 | 8810.05 | 13830 | 0.30% |
| 06 Feb 2024 | 8861.05 | 8780.75 | 9093.80 | 8780.75 | 22296 | 0.91% |
| 05 Feb 2024 | 8780.75 | 8920.00 | 8970.00 | 8640.00 | 13537 | -1.58% |
| 02 Feb 2024 | 8921.65 | 8800.00 | 8990.00 | 8800.00 | 18406 | 1.52% |
| 01 Feb 2024 | 8788.10 | 8690.55 | 8800.00 | 8669.55 | 18482 | 1.44% |
| 31 Jan 2024 | 8663.65 | 8494.00 | 8718.55 | 8452.30 | 33905 | 2.00% |
| 30 Jan 2024 | 8494.00 | 8484.00 | 8509.00 | 8385.70 | 20901 | 1.06% |
| 29 Jan 2024 | 8404.90 | 8261.15 | 8508.90 | 8257.65 | 20885 | 0.78% |
| 25 Jan 2024 | 8339.80 | 8442.50 | 8445.00 | 8219.20 | 8608 | -1.04% |
| 24 Jan 2024 | 8427.40 | 8325.50 | 8539.25 | 8266.60 | 20467 | 1.23% |
| 23 Jan 2024 | 8325.35 | 8333.00 | 8375.85 | 8142.10 | 22809 | -0.69% |
| 20 Jan 2024 | 8383.40 | 8395.05 | 8410.00 | 8323.70 | 2794 | -0.29% |
| 19 Jan 2024 | 8407.50 | 8405.05 | 8441.65 | 8395.00 | 3972 | -0.15% |
| 18 Jan 2024 | 8419.80 | 8300.05 | 8444.00 | 8270.05 | 15545 | 0.79% |
| 17 Jan 2024 | 8354.20 | 8308.00 | 8368.00 | 8204.65 | 11406 | 1.38% |
| 16 Jan 2024 | 8240.45 | 8310.25 | 8369.60 | 8200.05 | 26194 | -0.81% |
| 15 Jan 2024 | 8307.60 | 8490.00 | 8500.00 | 8296.00 | 8550 | -1.83% |
| 12 Jan 2024 | 8462.10 | 8599.00 | 8599.00 | 8425.00 | 4205 | -1.00% |
| 11 Jan 2024 | 8547.20 | 8500.00 | 8580.00 | 8455.00 | 9980 | 0.69% |
| 10 Jan 2024 | 8488.45 | 8431.85 | 8507.00 | 8410.00 | 9965 | 1.03% |
| 09 Jan 2024 | 8402.20 | 8480.90 | 8480.90 | 8274.95 | 8701 | -0.34% |
| 08 Jan 2024 | 8430.95 | 8440.05 | 8480.00 | 8365.00 | 7021 | 0.16% |
| 05 Jan 2024 | 8417.25 | 8385.00 | 8440.00 | 8298.65 | 8763 | 0.67% |
| 04 Jan 2024 | 8361.05 | 8364.00 | 8384.50 | 8301.00 | 4535 | -0.05% |
| 03 Jan 2024 | 8365.15 | 8379.95 | 8393.40 | 8280.00 | 17554 | 0.72% |
| 02 Jan 2024 | 8305.20 | 8124.00 | 8424.05 | 8109.70 | 17412 | 2.23% |
| 01 Jan 2024 | 8124.05 | 8067.55 | 8168.85 | 8025.60 | 7384 | 0.70% |
| 29 Dec 2023 | 8067.55 | 7988.15 | 8077.00 | 7940.00 | 10122 | 0.99% |
| 28 Dec 2023 | 7988.15 | 8010.00 | 8051.95 | 7960.00 | 12892 | -0.13% |
| 27 Dec 2023 | 7998.70 | 8049.90 | 8053.90 | 7981.20 | 25439 | -0.18% |
| 26 Dec 2023 | 8013.45 | 8040.00 | 8049.90 | 7985.00 | 5700 | 0.05% |
| 22 Dec 2023 | 8009.45 | 7954.00 | 8071.95 | 7953.10 | 12185 | 0.83% |
| 21 Dec 2023 | 7943.80 | 7900.00 | 7993.15 | 7866.50 | 20502 | -0.05% |
| 20 Dec 2023 | 7947.75 | 8099.65 | 8099.65 | 7854.25 | 14443 | -1.45% |
| 19 Dec 2023 | 8064.70 | 8120.00 | 8132.30 | 8029.80 | 11574 | -0.58% |
| 18 Dec 2023 | 8111.80 | 8049.90 | 8167.40 | 7934.75 | 26989 | 0.82% |
| 15 Dec 2023 | 8045.95 | 8126.05 | 8205.00 | 7922.35 | 20689 | -0.48% |
| 14 Dec 2023 | 8084.55 | 8220.30 | 8230.00 | 8057.15 | 7368 | -1.15% |
| 13 Dec 2023 | 8178.40 | 8140.00 | 8199.00 | 8092.00 | 40171 | 0.82% |
| 12 Dec 2023 | 8111.90 | 8153.35 | 8223.20 | 8090.00 | 31331 | -0.51% |
| 11 Dec 2023 | 8153.30 | 8160.00 | 8220.00 | 8060.00 | 9128 | 0.28% |
| 08 Dec 2023 | 8130.20 | 8200.00 | 8280.00 | 8101.05 | 9888 | -0.92% |
| 07 Dec 2023 | 8205.95 | 8230.00 | 8231.05 | 8106.20 | 11485 | -0.10% |
| 06 Dec 2023 | 8214.30 | 8216.45 | 8239.95 | 8167.55 | 37016 | 0.48% |
| 05 Dec 2023 | 8175.20 | 8085.05 | 8199.10 | 8066.20 | 15011 | 0.87% |
| 04 Dec 2023 | 8104.85 | 8250.00 | 8277.80 | 8058.00 | 18875 | -1.39% |
| 01 Dec 2023 | 8218.75 | 8050.00 | 8236.00 | 8001.30 | 19915 | 2.18% |
| 30 Nov 2023 | 8043.70 | 8049.95 | 8076.90 | 7947.10 | 17608 | -0.02% |
| 29 Nov 2023 | 8045.20 | 8030.00 | 8080.00 | 7913.50 | 21537 | 0.26% |
| 28 Nov 2023 | 8024.30 | 8032.00 | 8069.95 | 7913.25 | 8704 | -0.06% |
| 24 Nov 2023 | 8029.50 | 8025.25 | 8047.35 | 7970.65 | 31910 | 0.56% |
| 23 Nov 2023 | 7984.90 | 7900.00 | 8080.00 | 7881.05 | 42808 | 1.56% |
| 22 Nov 2023 | 7861.90 | 7734.00 | 7993.75 | 7708.05 | 48449 | 1.66% |
| 21 Nov 2023 | 7733.75 | 7759.95 | 7784.00 | 7550.50 | 20369 | 0.06% |
| 20 Nov 2023 | 7729.05 | 7703.95 | 7759.95 | 7684.75 | 10107 | 0.33% |
| 17 Nov 2023 | 7703.45 | 7707.00 | 7739.95 | 7642.60 | 7903 | -0.04% |
| 16 Nov 2023 | 7706.70 | 7788.30 | 7814.95 | 7697.05 | 11591 | -1.16% |
| 15 Nov 2023 | 7797.00 | 7838.00 | 7838.00 | 7777.00 | 4959 | 0.00% |
| 13 Nov 2023 | 7797.25 | 7804.75 | 7825.70 | 7720.10 | 6010 | -0.09% |
| 12 Nov 2023 | 7804.20 | 7799.95 | 7822.30 | 7760.90 | 2619 | 0.64% |
| 10 Nov 2023 | 7754.35 | 7751.05 | 7847.10 | 7691.00 | 25830 | -0.52% |
| 09 Nov 2023 | 7795.00 | 7820.00 | 7860.05 | 7744.55 | 8770 | 0.19% |
| 08 Nov 2023 | 7780.20 | 7777.15 | 7801.25 | 7740.00 | 19559 | 0.04% |
| 07 Nov 2023 | 7777.15 | 7698.70 | 7800.00 | 7653.30 | 16185 | 1.02% |
| 06 Nov 2023 | 7698.75 | 7640.00 | 7716.65 | 7542.05 | 33616 | 0.96% |
| 03 Nov 2023 | 7625.85 | 7600.00 | 7640.00 | 7554.55 | 19448 | 0.33% |
| 02 Nov 2023 | 7600.85 | 7600.00 | 7636.00 | 7533.05 | 23705 | 0.10% |
| 01 Nov 2023 | 7593.40 | 7560.20 | 7638.95 | 7525.00 | 19393 | 0.44% |
| 31 Oct 2023 | 7560.20 | 7455.05 | 7575.00 | 7428.85 | 23781 | 1.34% |
| 30 Oct 2023 | 7460.10 | 7375.00 | 7509.90 | 7344.35 | 16184 | -0.45% |
| 27 Oct 2023 | 7494.05 | 7301.00 | 7511.95 | 7301.00 | 23460 | 2.30% |
| 26 Oct 2023 | 7325.40 | 7460.00 | 7460.00 | 7250.05 | 22423 | -1.98% |
| 25 Oct 2023 | 7473.20 | 7476.00 | 7500.05 | 7408.80 | 11481 | -0.05% |
| 23 Oct 2023 | 7476.75 | 7475.80 | 7500.00 | 7403.15 | 29531 | 0.01% |
| 20 Oct 2023 | 7475.80 | 7423.50 | 7497.90 | 7423.50 | 6853 | 0.30% |
| 19 Oct 2023 | 7453.50 | 7397.60 | 7469.90 | 7372.05 | 5949 | -0.12% |
| 18 Oct 2023 | 7462.70 | 7453.90 | 7477.40 | 7364.10 | 6761 | 0.39% |
| 17 Oct 2023 | 7433.90 | 7540.00 | 7547.95 | 7404.05 | 4948 | -1.04% |
| 16 Oct 2023 | 7512.25 | 7519.95 | 7532.55 | 7474.25 | 39023 | 0.51% |
| 13 Oct 2023 | 7474.15 | 7410.05 | 7527.25 | 7410.05 | 7803 | 0.04% |
| 12 Oct 2023 | 7471.30 | 7458.05 | 7542.35 | 7432.10 | 13629 | 0.18% |
| 11 Oct 2023 | 7458.05 | 7401.00 | 7469.95 | 7401.00 | 78886 | 0.79% |
| 10 Oct 2023 | 7399.50 | 7256.35 | 7415.50 | 7256.35 | 22840 | 1.94% |
| 09 Oct 2023 | 7258.75 | 7286.80 | 7295.75 | 7227.05 | 15006 | -1.09% |
| 06 Oct 2023 | 7338.75 | 7300.00 | 7444.90 | 7294.60 | 18339 | 0.64% |
| 05 Oct 2023 | 7292.40 | 7225.00 | 7311.00 | 7200.10 | 24765 | 0.99% |
| 04 Oct 2023 | 7221.00 | 7234.95 | 7271.60 | 7188.00 | 8156 | -0.31% |
| 03 Oct 2023 | 7243.40 | 7207.00 | 7256.05 | 7160.00 | 10304 | 0.50% |
| 29 Sep 2023 | 7207.30 | 7107.30 | 7219.95 | 7087.10 | 28300 | 1.93% |
| 28 Sep 2023 | 7070.90 | 7108.90 | 7177.00 | 7050.00 | 19684 | -0.53% |
| 27 Sep 2023 | 7108.90 | 7073.40 | 7123.95 | 7073.40 | 9222 | 0.50% |
| 26 Sep 2023 | 7073.40 | 7104.20 | 7127.50 | 7048.00 | 6099 | -0.39% |
| 25 Sep 2023 | 7101.40 | 7100.00 | 7185.00 | 7080.00 | 4819 | -0.07% |
| 22 Sep 2023 | 7106.65 | 7185.10 | 7185.10 | 7099.05 | 3812 | -0.58% |
| 21 Sep 2023 | 7148.35 | 7150.00 | 7163.90 | 7080.20 | 12598 | 0.29% |
| 20 Sep 2023 | 7127.80 | 7135.50 | 7250.00 | 7100.00 | 6266 | -0.23% |
| 18 Sep 2023 | 7144.00 | 7201.40 | 7216.95 | 7135.50 | 4828 | -0.52% |
| 15 Sep 2023 | 7181.25 | 7301.00 | 7301.00 | 7142.50 | 7060 | -1.11% |
| 14 Sep 2023 | 7262.10 | 7250.00 | 7324.90 | 7206.15 | 7948 | -0.07% |
| 13 Sep 2023 | 7267.15 | 7171.00 | 7345.00 | 7100.05 | 34041 | 1.62% |
| 12 Sep 2023 | 7151.25 | 7105.20 | 7168.00 | 7090.00 | 18509 | 0.65% |
| 11 Sep 2023 | 7105.20 | 7149.95 | 7163.10 | 7090.00 | 5961 | -0.34% |
| 08 Sep 2023 | 7129.60 | 7108.45 | 7145.60 | 7105.00 | 4971 | 0.17% |
| 07 Sep 2023 | 7117.20 | 7140.00 | 7145.00 | 7091.05 | 4895 | 0.05% |
| 06 Sep 2023 | 7113.90 | 7091.10 | 7140.00 | 7080.05 | 8656 | 0.32% |
| 05 Sep 2023 | 7091.40 | 7109.05 | 7182.40 | 7066.25 | 14624 | -0.25% |
| 04 Sep 2023 | 7109.05 | 7133.30 | 7166.65 | 7087.00 | 9752 | -0.10% |
| 01 Sep 2023 | 7115.90 | 7104.90 | 7151.25 | 7050.20 | 7556 | 0.15% |
| 31 Aug 2023 | 7104.90 | 7126.90 | 7150.40 | 7055.05 | 7485 | -0.45% |
| 30 Aug 2023 | 7136.90 | 7152.50 | 7152.55 | 7096.45 | 25018 | -0.21% |
| 29 Aug 2023 | 7152.20 | 7095.00 | 7175.10 | 7055.00 | 24299 | 1.16% |
| 28 Aug 2023 | 7070.50 | 7114.55 | 7167.50 | 7041.00 | 6592 | -0.66% |
| 25 Aug 2023 | 7117.70 | 7150.00 | 7173.45 | 7106.05 | 4735 | -0.65% |
| 24 Aug 2023 | 7164.55 | 7195.65 | 7195.65 | 7130.00 | 8924 | 0.07% |
| 23 Aug 2023 | 7159.40 | 7194.95 | 7215.20 | 7146.05 | 6675 | -0.62% |
| 22 Aug 2023 | 7204.20 | 7235.00 | 7235.00 | 7141.80 | 8620 | 0.05% |
| 21 Aug 2023 | 7200.90 | 7140.00 | 7228.00 | 7095.00 | 10092 | 0.78% |
| 18 Aug 2023 | 7145.30 | 7140.00 | 7225.00 | 7119.40 | 26253 | -0.15% |
| 17 Aug 2023 | 7156.15 | 7014.90 | 7170.00 | 7011.55 | 21920 | 2.08% |
| 16 Aug 2023 | 7010.05 | 7035.00 | 7096.75 | 7000.00 | 9252 | -1.36% |
| 14 Aug 2023 | 7107.05 | 7085.10 | 7169.00 | 7001.20 | 16955 | -0.25% |
| 11 Aug 2023 | 7124.60 | 7265.30 | 7299.90 | 7025.45 | 55303 | -2.71% |
| 10 Aug 2023 | 7322.95 | 7314.95 | 7379.00 | 7264.75 | 12449 | 0.11% |
| 09 Aug 2023 | 7314.95 | 7350.00 | 7350.60 | 7222.10 | 10121 | -0.13% |
| 08 Aug 2023 | 7324.80 | 7317.10 | 7384.00 | 7257.00 | 18357 | -0.21% |
| 07 Aug 2023 | 7339.85 | 7567.00 | 7590.00 | 7293.45 | 123006 | 5.15% |
| 04 Aug 2023 | 6980.55 | 6881.10 | 7020.00 | 6881.10 | 11965 | 1.47% |
| 03 Aug 2023 | 6879.25 | 6950.05 | 6964.90 | 6856.05 | 7105 | -0.45% |
| 02 Aug 2023 | 6910.65 | 7020.00 | 7026.70 | 6870.00 | 13149 | -1.27% |
| 01 Aug 2023 | 6999.20 | 7016.00 | 7099.20 | 6952.40 | 9901 | -0.25% |
| 31 Jul 2023 | 7016.80 | 6973.00 | 7109.80 | 6930.00 | 19412 | 1.15% |
| 28 Jul 2023 | 6937.30 | 6910.05 | 6996.00 | 6910.00 | 13589 | 0.36% |
| 27 Jul 2023 | 6912.50 | 6909.15 | 6965.00 | 6909.15 | 3123 | -0.01% |
| 26 Jul 2023 | 6913.50 | 6903.80 | 6957.30 | 6895.95 | 4487 | 0.17% |
| 25 Jul 2023 | 6901.50 | 6929.90 | 6935.00 | 6872.60 | 6609 | -0.14% |
| 24 Jul 2023 | 6911.45 | 6913.00 | 6944.10 | 6890.05 | 23670 | -0.02% |
| 21 Jul 2023 | 6912.85 | 6935.60 | 6980.00 | 6900.20 | 7289 | -0.33% |
| 20 Jul 2023 | 6935.60 | 7020.00 | 7064.35 | 6915.05 | 8125 | -1.24% |
| 19 Jul 2023 | 7022.75 | 6970.05 | 7075.00 | 6920.10 | 14347 | 0.69% |
| 18 Jul 2023 | 6974.90 | 6969.00 | 7020.00 | 6915.15 | 11689 | 0.14% |
| 17 Jul 2023 | 6965.10 | 6900.00 | 6999.30 | 6900.00 | 11111 | 0.91% |
| 14 Jul 2023 | 6901.95 | 6878.20 | 6914.40 | 6872.60 | 5213 | 0.35% |
| 13 Jul 2023 | 6878.20 | 6970.00 | 6970.00 | 6850.00 | 7890 | -0.75% |
| 12 Jul 2023 | 6930.35 | 6939.00 | 6982.00 | 6908.05 | 5191 | 0.04% |
| 11 Jul 2023 | 6927.90 | 6934.95 | 6939.00 | 6901.20 | 7275 | 0.22% |
| 10 Jul 2023 | 6912.50 | 6907.50 | 6940.00 | 6900.00 | 6983 | -0.01% |
| 07 Jul 2023 | 6913.15 | 6929.95 | 6957.95 | 6904.75 | 5462 | -0.25% |
| 06 Jul 2023 | 6930.60 | 6944.95 | 6969.95 | 6906.00 | 5658 | -0.22% |
| 05 Jul 2023 | 6945.75 | 6989.90 | 7069.95 | 6927.90 | 8265 | -0.43% |
| 04 Jul 2023 | 6975.90 | 6908.75 | 6999.95 | 6883.90 | 15734 | 1.08% |
| 03 Jul 2023 | 6901.30 | 6912.65 | 6969.00 | 6881.00 | 9221 | -0.16% |
| 30 Jun 2023 | 6912.30 | 6910.40 | 6939.60 | 6850.00 | 11325 | 0.03% |
| 28 Jun 2023 | 6910.40 | 6900.05 | 6969.45 | 6860.00 | 23029 | -0.13% |
| 27 Jun 2023 | 6919.45 | 6951.00 | 6951.00 | 6870.05 | 32854 | 0.03% |
| 26 Jun 2023 | 6917.15 | 6771.10 | 6949.00 | 6771.10 | 18583 | 2.03% |
| 23 Jun 2023 | 6779.80 | 6843.85 | 6949.00 | 6755.05 | 13103 | -0.94% |
| 22 Jun 2023 | 6843.85 | 6900.00 | 6909.70 | 6822.00 | 5831 | -0.62% |
| 21 Jun 2023 | 6886.65 | 6839.95 | 6903.00 | 6810.00 | 11960 | 1.12% |
| 20 Jun 2023 | 6810.40 | 6844.00 | 6845.00 | 6771.05 | 10935 | -0.52% |
| 19 Jun 2023 | 6846.00 | 6966.95 | 6966.95 | 6825.00 | 15727 | -1.22% |
| 16 Jun 2023 | 6930.35 | 6969.95 | 7000.55 | 6914.90 | 9306 | -0.15% |
| 15 Jun 2023 | 6941.10 | 6932.35 | 6963.00 | 6855.00 | 9393 | 0.64% |
| 14 Jun 2023 | 6896.85 | 6903.00 | 6936.30 | 6852.00 | 31437 | 0.70% |
| 13 Jun 2023 | 6849.00 | 6860.00 | 6924.95 | 6800.00 | 24247 | 0.16% |
| 12 Jun 2023 | 6837.95 | 6975.00 | 6975.00 | 6775.00 | 31238 | -1.96% |
| 09 Jun 2023 | 6974.85 | 7081.75 | 7100.00 | 6939.00 | 11630 | -0.96% |
| 08 Jun 2023 | 7042.55 | 7171.95 | 7244.00 | 7009.45 | 15953 | -1.47% |
| 07 Jun 2023 | 7147.45 | 7174.95 | 7240.00 | 7125.00 | 18370 | -0.30% |
| 06 Jun 2023 | 7169.25 | 7174.70 | 7199.00 | 7115.10 | 22880 | 0.13% |
| 05 Jun 2023 | 7160.10 | 7044.00 | 7195.85 | 7024.55 | 42539 | 2.18% |
| 02 Jun 2023 | 7007.00 | 6842.00 | 7040.00 | 6841.95 | 47790 | 2.46% |
| 01 Jun 2023 | 6839.10 | 6826.45 | 6870.00 | 6806.50 | 12713 | 0.68% |
| 31 May 2023 | 6792.65 | 6803.80 | 6826.45 | 6782.00 | 15853 | -0.16% |
| 30 May 2023 | 6803.80 | 6814.95 | 6844.85 | 6789.00 | 19390 | -0.15% |
| 29 May 2023 | 6814.25 | 6880.00 | 6880.05 | 6782.20 | 36459 | -0.52% |
| 26 May 2023 | 6850.10 | 6775.40 | 6910.00 | 6661.00 | 74963 | 1.10% |
| 25 May 2023 | 6775.40 | 6403.60 | 6820.00 | 6403.60 | 124751 | 5.81% |
| 24 May 2023 | 6403.60 | 6349.80 | 6434.00 | 6331.10 | 19820 | 0.78% |
| 23 May 2023 | 6354.35 | 6300.00 | 6373.70 | 6256.60 | 26568 | 0.56% |
| 22 May 2023 | 6319.15 | 6339.15 | 6342.00 | 6263.00 | 29135 | 0.30% |
| 19 May 2023 | 6300.40 | 6395.00 | 6434.95 | 6280.00 | 40145 | -1.48% |
| 18 May 2023 | 6394.95 | 6564.00 | 6650.00 | 6357.10 | 61217 | -2.39% |
| 17 May 2023 | 6551.30 | 6425.15 | 6564.00 | 6394.60 | 86987 | 1.96% |
| 16 May 2023 | 6425.15 | 6390.00 | 6460.00 | 6255.05 | 78448 | 1.19% |
| 15 May 2023 | 6349.55 | 6416.60 | 6488.00 | 6250.15 | 105475 | -1.46% |
| 12 May 2023 | 6443.80 | 6205.50 | 6455.00 | 6138.05 | 275438 | 3.84% |
| 11 May 2023 | 6205.50 | 5755.00 | 6240.00 | 5748.85 | 686266 | 8.86% |
| 10 May 2023 | 5700.45 | 5640.00 | 5791.55 | 5425.00 | 392428 | 2.29% |
| 09 May 2023 | 5572.95 | 5570.00 | 5610.55 | 5555.00 | 22300 | 0.07% |
| 08 May 2023 | 5569.15 | 5564.95 | 5610.00 | 5564.50 | 16733 | 0.33% |
| 05 May 2023 | 5551.05 | 5450.00 | 5599.00 | 5430.00 | 54317 | 1.94% |
| 04 May 2023 | 5445.60 | 5439.95 | 5455.00 | 5415.00 | 20487 | 0.51% |
| 03 May 2023 | 5418.15 | 5429.95 | 5449.95 | 5402.00 | 30102 | -0.16% |
| 02 May 2023 | 5427.10 | 5570.00 | 5570.00 | 5400.00 | 64445 | -2.57% |
| 28 Apr 2023 | 5570.10 | 5585.00 | 5635.05 | 5550.00 | 56017 | -6.62% |
| 27 Apr 2023 | 5964.95 | 5998.00 | 6000.00 | 5955.00 | 68219 | -0.10% |
| 26 Apr 2023 | 5971.00 | 5996.00 | 6010.00 | 5942.75 | 55732 | -0.08% |
| 25 Apr 2023 | 5975.85 | 6000.00 | 6010.80 | 5972.30 | 66686 | -0.23% |
| 24 Apr 2023 | 5989.50 | 5999.80 | 6023.95 | 5971.00 | 38330 | 0.55% |
| 21 Apr 2023 | 5956.70 | 5989.50 | 5989.50 | 5945.00 | 23952 | -0.22% |
| 20 Apr 2023 | 5969.85 | 5990.00 | 5995.00 | 5960.10 | 42240 | 0.06% |
| 19 Apr 2023 | 5966.50 | 5972.20 | 6007.10 | 5952.00 | 34429 | 0.43% |
| 18 Apr 2023 | 5940.95 | 5950.60 | 5984.90 | 5932.85 | 30864 | -0.16% |
| 17 Apr 2023 | 5950.60 | 5959.00 | 5988.90 | 5930.00 | 19471 | 0.23% |
| 13 Apr 2023 | 5936.95 | 5955.00 | 5981.95 | 5928.00 | 17014 | -0.18% |
| 12 Apr 2023 | 5947.90 | 5971.05 | 5981.00 | 5940.05 | 22656 | -0.73% |
| 11 Apr 2023 | 5991.60 | 6035.00 | 6035.00 | 5967.00 | 21065 | -0.13% |
| 10 Apr 2023 | 5999.20 | 5935.00 | 6041.20 | 5935.00 | 41271 | 1.30% |
| 06 Apr 2023 | 5922.50 | 5869.00 | 5937.00 | 5859.05 | 18888 | 1.09% |
| 05 Apr 2023 | 5858.70 | 5798.00 | 5869.90 | 5779.50 | 30480 | 1.13% |
| 03 Apr 2023 | 5793.10 | 5800.00 | 5800.00 | 5738.00 | 14876 | 1.01% |
| 31 Mar 2023 | 5735.40 | 5660.60 | 5790.00 | 5650.10 | 41342 | 2.17% |
| 29 Mar 2023 | 5613.65 | 5620.10 | 5650.00 | 5600.00 | 37984 | -0.25% |
| 28 Mar 2023 | 5627.50 | 5634.00 | 5639.85 | 5600.00 | 15776 | -0.33% |
| 27 Mar 2023 | 5645.85 | 5675.00 | 5675.40 | 5622.40 | 18642 | -0.26% |
| 24 Mar 2023 | 5660.40 | 5700.00 | 5709.20 | 5650.00 | 11873 | -0.36% |
| 23 Mar 2023 | 5681.00 | 5704.95 | 5727.85 | 5669.00 | 10322 | -0.41% |
| 22 Mar 2023 | 5704.50 | 5718.05 | 5739.95 | 5700.00 | 8142 | -0.20% |
| 21 Mar 2023 | 5715.80 | 5710.00 | 5750.00 | 5706.30 | 10224 | 0.02% |
| 20 Mar 2023 | 5714.85 | 5710.00 | 5799.95 | 5700.00 | 7564 | -0.42% |
| 17 Mar 2023 | 5739.15 | 5749.90 | 5768.95 | 5725.00 | 14437 | -0.15% |
| 16 Mar 2023 | 5747.75 | 5748.40 | 5770.60 | 5720.00 | 8072 | -0.01% |
| 15 Mar 2023 | 5748.40 | 5740.45 | 5775.00 | 5740.00 | 8058 | 0.14% |
| 14 Mar 2023 | 5740.45 | 5764.95 | 5765.00 | 5726.05 | 7298 | -0.10% |
| 13 Mar 2023 | 5746.00 | 5779.10 | 5807.95 | 5735.00 | 10193 | -0.21% |
| 10 Mar 2023 | 5758.25 | 5798.95 | 5798.95 | 5715.00 | 10147 | -0.31% |
| 09 Mar 2023 | 5776.35 | 5760.00 | 5815.30 | 5760.00 | 14469 | 0.43% |
| 08 Mar 2023 | 5751.75 | 5726.15 | 5756.95 | 5714.35 | 7919 | 0.44% |
| 06 Mar 2023 | 5726.60 | 5797.00 | 5798.00 | 5708.05 | 17637 | 0.01% |
| 03 Mar 2023 | 5725.85 | 5849.90 | 5849.90 | 5705.00 | 27266 | -1.44% |
| 02 Mar 2023 | 5809.25 | 5840.00 | 5865.55 | 5777.00 | 18897 | -0.06% |
| 01 Mar 2023 | 5812.85 | 5899.00 | 5899.00 | 5707.20 | 31255 | -0.52% |
| 28 Feb 2023 | 5843.30 | 5874.90 | 5980.00 | 5760.00 | 65211 | -0.36% |
| 27 Feb 2023 | 5864.25 | 5590.00 | 5940.00 | 5575.10 | 163201 | 5.41% |
| 24 Feb 2023 | 5563.15 | 5600.00 | 5626.50 | 5522.25 | 120750 | 3.82% |
| 23 Feb 2023 | 5358.55 | 5425.95 | 5427.70 | 5345.30 | 11100 | -0.75% |
| 22 Feb 2023 | 5399.30 | 5395.85 | 5408.55 | 5385.05 | 7235 | 0.06% |
| 21 Feb 2023 | 5395.85 | 5433.60 | 5433.60 | 5386.05 | 5465 | -0.19% |
| 20 Feb 2023 | 5406.30 | 5370.00 | 5454.00 | 5361.50 | 11583 | 0.84% |
| 17 Feb 2023 | 5361.50 | 5361.05 | 5369.90 | 5349.25 | 3611 | 0.01% |
| 16 Feb 2023 | 5361.05 | 5360.00 | 5379.00 | 5340.05 | 6808 | 0.19% |
| 15 Feb 2023 | 5350.85 | 5343.25 | 5369.00 | 5316.00 | 4381 | 0.14% |
| 14 Feb 2023 | 5343.25 | 5389.90 | 5389.90 | 5330.10 | 4111 | -0.34% |
| 13 Feb 2023 | 5361.70 | 5375.00 | 5382.00 | 5341.00 | 4981 | 0.15% |
| 10 Feb 2023 | 5353.80 | 5304.05 | 5425.00 | 5304.05 | 9933 | 0.72% |
| 09 Feb 2023 | 5315.60 | 5285.00 | 5336.35 | 5285.00 | 6740 | 0.11% |
| 08 Feb 2023 | 5309.50 | 5334.90 | 5379.95 | 5202.10 | 20175 | -0.37% |
| 07 Feb 2023 | 5329.30 | 5314.95 | 5340.00 | 5250.10 | 33705 | 0.55% |
| 06 Feb 2023 | 5300.25 | 5360.00 | 5369.95 | 5291.00 | 10580 | -1.00% |
| 03 Feb 2023 | 5353.60 | 5415.00 | 5433.90 | 5343.20 | 12092 | -1.01% |
| 02 Feb 2023 | 5408.20 | 5448.05 | 5450.15 | 5400.05 | 7915 | -0.73% |
| 01 Feb 2023 | 5448.05 | 5499.00 | 5527.15 | 5425.05 | 11514 | -0.92% |
| 31 Jan 2023 | 5498.65 | 5524.95 | 5542.40 | 5475.30 | 17566 | -0.36% |
| 30 Jan 2023 | 5518.30 | 5619.90 | 5619.90 | 5511.20 | 10843 | -1.21% |
| 27 Jan 2023 | 5585.95 | 5638.00 | 5638.00 | 5550.45 | 8039 | -0.73% |
| 25 Jan 2023 | 5626.85 | 5626.95 | 5637.20 | 5599.00 | 4561 | 0.00% |
| 24 Jan 2023 | 5626.75 | 5600.05 | 5634.90 | 5600.05 | 3183 | 0.00% |
| 23 Jan 2023 | 5626.60 | 5707.05 | 5707.05 | 5610.00 | 8008 | -0.89% |
| 20 Jan 2023 | 5677.25 | 5688.35 | 5688.35 | 5640.00 | 3919 | -0.23% |
| 19 Jan 2023 | 5690.50 | 5664.95 | 5699.75 | 5634.95 | 4134 | 0.48% |
| 18 Jan 2023 | 5663.10 | 5667.00 | 5689.75 | 5630.05 | 4466 | -0.08% |
| 17 Jan 2023 | 5667.55 | 5659.30 | 5684.70 | 5645.75 | 4340 | 0.15% |
| 16 Jan 2023 | 5659.30 | 5670.00 | 5675.00 | 5613.05 | 2814 | -0.10% |
| 13 Jan 2023 | 5664.90 | 5696.00 | 5700.00 | 5650.00 | 2715 | -0.56% |
| 12 Jan 2023 | 5696.85 | 5660.00 | 5715.00 | 5639.30 | 4235 | 1.02% |
| 11 Jan 2023 | 5639.30 | 5685.00 | 5685.00 | 5630.00 | 3685 | -0.43% |
| 10 Jan 2023 | 5663.70 | 5670.00 | 5684.95 | 5623.20 | 6143 | 0.24% |
| 09 Jan 2023 | 5650.35 | 5721.00 | 5749.95 | 5628.20 | 7293 | -1.09% |
| 06 Jan 2023 | 5712.70 | 5743.90 | 5750.00 | 5700.00 | 3953 | -0.02% |
| 05 Jan 2023 | 5713.80 | 5780.00 | 5789.95 | 5700.00 | 9071 | -0.92% |
| 04 Jan 2023 | 5766.65 | 5844.95 | 5844.95 | 5750.10 | 6050 | -0.67% |
| 03 Jan 2023 | 5805.80 | 5865.00 | 5865.00 | 5798.00 | 5064 | -0.51% |
| 02 Jan 2023 | 5835.65 | 5820.00 | 5864.95 | 5820.00 | 3288 | -0.30% |
| 30 Dec 2022 | 5853.05 | 5929.00 | 5947.80 | 5826.15 | 9791 | -1.07% |
| 29 Dec 2022 | 5916.65 | 5911.50 | 5940.00 | 5851.45 | 7598 | 0.61% |
| 28 Dec 2022 | 5880.55 | 5857.85 | 5910.00 | 5817.05 | 6620 | 0.55% |
| 27 Dec 2022 | 5848.55 | 5830.40 | 5864.90 | 5786.00 | 4979 | 0.84% |
| 26 Dec 2022 | 5799.85 | 5844.50 | 5844.60 | 5787.00 | 9645 | 0.03% |
| 23 Dec 2022 | 5798.00 | 5850.00 | 5879.95 | 5779.95 | 12641 | -0.61% |
| 22 Dec 2022 | 5833.85 | 5850.00 | 5864.80 | 5760.00 | 12444 | 0.54% |
| 21 Dec 2022 | 5802.50 | 5835.00 | 5849.00 | 5787.30 | 23287 | 0.08% |
| 20 Dec 2022 | 5797.95 | 5799.50 | 5835.00 | 5771.00 | 5355 | 0.15% |
| 19 Dec 2022 | 5789.10 | 5789.05 | 5795.00 | 5755.00 | 11672 | 0.01% |
| 16 Dec 2022 | 5788.55 | 5796.00 | 5796.35 | 5740.00 | 16717 | 0.23% |
| 15 Dec 2022 | 5775.15 | 5780.00 | 5797.30 | 5751.05 | 12931 | -0.01% |
| 14 Dec 2022 | 5775.90 | 5770.00 | 5802.05 | 5761.05 | 11726 | -0.19% |
| 13 Dec 2022 | 5786.90 | 5800.00 | 5839.40 | 5770.00 | 19369 | -0.38% |
| 12 Dec 2022 | 5808.80 | 5909.90 | 5909.90 | 5801.10 | 7833 | -1.42% |
| 09 Dec 2022 | 5892.45 | 5780.00 | 5915.00 | 5685.00 | 45955 | 2.95% |
| 08 Dec 2022 | 5723.35 | 5739.35 | 5744.50 | 5710.25 | 8551 | -0.28% |
| 07 Dec 2022 | 5739.35 | 5795.00 | 5840.00 | 5696.00 | 19755 | -0.11% |
| 06 Dec 2022 | 5745.85 | 5711.45 | 5764.45 | 5694.90 | 5586 | 0.60% |
| 05 Dec 2022 | 5711.45 | 5779.95 | 5779.95 | 5700.00 | 10943 | -0.54% |
| 02 Dec 2022 | 5742.65 | 5690.00 | 5764.95 | 5665.00 | 14368 | 0.97% |
| 01 Dec 2022 | 5687.45 | 5734.00 | 5735.00 | 5652.00 | 16077 | -0.42% |
| 30 Nov 2022 | 5711.65 | 5661.00 | 5735.00 | 5650.00 | 13153 | 0.76% |
| 29 Nov 2022 | 5668.50 | 5669.10 | 5690.35 | 5659.95 | 7646 | -0.01% |
| 28 Nov 2022 | 5669.10 | 5689.00 | 5689.00 | 5651.00 | 11457 | -0.36% |
| 25 Nov 2022 | 5689.50 | 5500.00 | 5699.90 | 5486.05 | 144218 | 3.47% |
| 24 Nov 2022 | 5498.95 | 5480.00 | 5529.00 | 5471.15 | 33488 | 0.32% |
| 23 Nov 2022 | 5481.30 | 5479.95 | 5489.95 | 5470.00 | 9500 | 0.14% |
| 22 Nov 2022 | 5473.60 | 5501.00 | 5504.30 | 5454.00 | 11523 | -0.48% |
| 21 Nov 2022 | 5499.95 | 5544.10 | 5544.15 | 5491.15 | 11346 | -0.79% |
| 18 Nov 2022 | 5544.00 | 5535.55 | 5555.00 | 5526.10 | 6666 | 0.23% |
| 17 Nov 2022 | 5531.15 | 5555.00 | 5575.00 | 5502.00 | 12303 | -0.65% |
| 16 Nov 2022 | 5567.20 | 5614.00 | 5614.00 | 5555.20 | 32343 | -0.47% |
| 15 Nov 2022 | 5593.25 | 5580.00 | 5613.90 | 5554.40 | 6322 | 0.31% |
| 14 Nov 2022 | 5575.90 | 5574.90 | 5585.90 | 5550.00 | 8629 | 0.02% |
| 11 Nov 2022 | 5574.90 | 5625.00 | 5635.00 | 5570.00 | 15500 | -0.85% |
| 10 Nov 2022 | 5622.70 | 5607.05 | 5638.40 | 5589.00 | 14507 | 0.23% |
| 09 Nov 2022 | 5609.95 | 5630.00 | 5635.05 | 5591.00 | 8313 | -0.25% |
| 07 Nov 2022 | 5624.25 | 5600.00 | 5630.00 | 5573.70 | 13080 | 0.91% |
| 04 Nov 2022 | 5573.70 | 5593.70 | 5620.05 | 5561.20 | 19934 | -0.35% |
| 03 Nov 2022 | 5593.45 | 5631.00 | 5641.65 | 5552.60 | 23047 | -0.69% |
| 02 Nov 2022 | 5632.15 | 5649.95 | 5697.95 | 5620.05 | 15202 | -0.05% |
| 01 Nov 2022 | 5634.85 | 5625.00 | 5649.00 | 5617.50 | 9988 | 0.39% |
| 31 Oct 2022 | 5612.75 | 5599.90 | 5655.00 | 5582.60 | 14224 | 0.73% |
| 28 Oct 2022 | 5572.00 | 5604.95 | 5605.00 | 5565.50 | 24341 | -0.43% |
| 27 Oct 2022 | 5596.25 | 5580.00 | 5618.00 | 5550.00 | 24109 | 0.30% |
| 25 Oct 2022 | 5579.75 | 5621.00 | 5630.00 | 5572.00 | 10033 | -1.01% |
| 24 Oct 2022 | 5636.65 | 5674.00 | 5674.00 | 5579.35 | 3406 | 1.29% |
| 21 Oct 2022 | 5564.70 | 5555.00 | 5585.15 | 5549.95 | 11639 | 0.13% |
| 20 Oct 2022 | 5557.50 | 5684.20 | 5684.20 | 5520.00 | 73770 | -2.23% |
| 19 Oct 2022 | 5684.20 | 5690.00 | 5705.00 | 5670.05 | 19119 | -0.18% |
| 18 Oct 2022 | 5694.65 | 5712.00 | 5729.45 | 5690.00 | 12074 | -0.28% |
| 17 Oct 2022 | 5710.65 | 5755.00 | 5755.00 | 5705.05 | 8318 | -0.58% |
| 14 Oct 2022 | 5743.70 | 5754.60 | 5839.00 | 5730.00 | 13455 | -0.19% |
| 13 Oct 2022 | 5754.60 | 5850.00 | 5850.00 | 5750.10 | 33171 | -1.58% |
| 12 Oct 2022 | 5846.75 | 5851.55 | 5865.00 | 5827.60 | 6462 | -0.08% |
| 11 Oct 2022 | 5851.55 | 5900.00 | 5916.00 | 5836.95 | 56871 | -0.61% |
| 10 Oct 2022 | 5887.20 | 5920.00 | 5925.00 | 5875.00 | 28329 | -0.55% |
| 07 Oct 2022 | 5919.50 | 5895.00 | 5925.00 | 5832.00 | 26385 | 0.50% |
| 06 Oct 2022 | 5890.30 | 6020.00 | 6025.00 | 5880.00 | 50675 | -1.56% |
| 04 Oct 2022 | 5983.60 | 6020.00 | 6050.00 | 5950.00 | 9900 | -0.03% |
| 03 Oct 2022 | 5985.50 | 5848.00 | 6012.90 | 5811.30 | 22601 | 3.54% |
| 30 Sep 2022 | 5780.80 | 5790.55 | 5816.90 | 5757.85 | 37779 | -0.17% |
| 29 Sep 2022 | 5790.55 | 5825.10 | 5868.25 | 5770.10 | 24600 | -0.82% |
| 28 Sep 2022 | 5838.25 | 5878.35 | 5878.35 | 5815.00 | 12562 | -0.69% |
| 27 Sep 2022 | 5878.75 | 5920.00 | 5965.00 | 5800.00 | 18631 | -0.22% |
| 26 Sep 2022 | 5891.85 | 5910.00 | 5919.95 | 5790.00 | 17183 | -0.20% |
| 23 Sep 2022 | 5903.45 | 5950.00 | 5976.95 | 5900.00 | 18555 | -0.78% |
| 22 Sep 2022 | 5949.80 | 5984.95 | 5985.00 | 5940.20 | 18624 | -0.46% |
| 21 Sep 2022 | 5977.50 | 6006.00 | 6035.00 | 5975.00 | 12781 | -0.46% |
| 20 Sep 2022 | 6005.10 | 6025.00 | 6035.00 | 6000.00 | 29139 | -0.12% |
| 19 Sep 2022 | 6012.20 | 6056.95 | 6064.95 | 5991.10 | 10577 | -0.74% |
| 16 Sep 2022 | 6056.95 | 6050.00 | 6070.00 | 6000.00 | 20139 | 0.25% |
| 15 Sep 2022 | 6042.10 | 6050.00 | 6099.05 | 6025.00 | 17199 | -0.43% |
| 14 Sep 2022 | 6067.90 | 6050.00 | 6102.00 | 6050.00 | 10730 | -0.16% |
| 13 Sep 2022 | 6077.70 | 6114.00 | 6130.00 | 6074.35 | 22911 | -0.46% |
| 12 Sep 2022 | 6105.80 | 6141.00 | 6160.00 | 6092.00 | 14858 | -0.21% |
| 09 Sep 2022 | 6118.70 | 6095.00 | 6142.20 | 6095.00 | 9420 | 0.50% |
| 08 Sep 2022 | 6088.10 | 6128.00 | 6134.95 | 6080.40 | 26841 | -0.24% |
| 07 Sep 2022 | 6103.05 | 6150.00 | 6152.55 | 6095.95 | 17875 | -0.73% |
| 06 Sep 2022 | 6147.80 | 6162.65 | 6198.70 | 6110.00 | 11655 | -0.18% |
| 05 Sep 2022 | 6158.70 | 6110.00 | 6162.00 | 6086.30 | 19609 | 0.59% |
| 02 Sep 2022 | 6122.35 | 6155.35 | 6178.95 | 6109.70 | 15628 | -0.54% |
| 01 Sep 2022 | 6155.35 | 6188.95 | 6198.00 | 6150.05 | 12671 | -0.52% |
| 30 Aug 2022 | 6187.70 | 6164.95 | 6204.95 | 6130.00 | 17933 | 0.47% |
| 29 Aug 2022 | 6158.45 | 6202.05 | 6227.00 | 6151.00 | 20234 | -1.36% |
| 26 Aug 2022 | 6243.30 | 6270.00 | 6275.05 | 6232.80 | 15647 | 0.06% |
| 25 Aug 2022 | 6239.30 | 6244.95 | 6280.00 | 6230.00 | 14130 | 0.05% |
| 24 Aug 2022 | 6236.05 | 6300.00 | 6300.00 | 6230.00 | 14776 | -0.56% |
| 23 Aug 2022 | 6271.10 | 6295.00 | 6308.60 | 6246.20 | 14099 | -0.53% |
| 22 Aug 2022 | 6304.20 | 6367.00 | 6367.90 | 6295.00 | 19528 | -0.50% |
| 19 Aug 2022 | 6335.75 | 6360.00 | 6381.35 | 6330.00 | 22712 | -0.67% |
| 18 Aug 2022 | 6378.30 | 6429.00 | 6430.00 | 6375.00 | 11128 | -0.42% |
| 17 Aug 2022 | 6405.35 | 6364.95 | 6445.95 | 6361.00 | 36355 | 0.72% |
| 16 Aug 2022 | 6359.75 | 6400.00 | 6417.90 | 6355.00 | 14843 | -0.31% |
| 12 Aug 2022 | 6379.65 | 6430.00 | 6450.00 | 6375.00 | 14538 | -0.48% |
| 11 Aug 2022 | 6410.65 | 6445.00 | 6488.90 | 6399.75 | 13319 | -0.06% |
| 10 Aug 2022 | 6414.50 | 6499.00 | 6499.00 | 6404.00 | 22079 | -1.59% |
| 08 Aug 2022 | 6518.25 | 6508.00 | 6579.00 | 6456.10 | 17002 | -0.37% |
| 05 Aug 2022 | 6542.60 | 6435.00 | 6565.00 | 6390.05 | 13997 | -0.78% |
| 04 Aug 2022 | 6594.20 | 6572.70 | 6627.40 | 6552.70 | 26497 | 0.03% |
| 03 Aug 2022 | 6592.40 | 6633.00 | 6633.00 | 6555.00 | 27103 | 0.73% |
| 02 Aug 2022 | 6544.60 | 6420.00 | 6550.00 | 6401.00 | 30101 | 2.49% |
| 01 Aug 2022 | 6385.40 | 6385.00 | 6405.00 | 6336.10 | 36493 | 0.80% |
| 29 Jul 2022 | 6335.00 | 6379.90 | 6380.00 | 6328.00 | 33561 | -0.08% |
| 28 Jul 2022 | 6339.80 | 6360.00 | 6425.00 | 6330.00 | 36765 | -0.31% |
| 27 Jul 2022 | 6359.80 | 6490.00 | 6490.00 | 6351.00 | 67684 | -3.63% |
| 26 Jul 2022 | 6599.65 | 6750.00 | 6776.40 | 6585.00 | 20624 | -2.17% |
| 25 Jul 2022 | 6745.75 | 6789.90 | 6814.15 | 6729.95 | 9337 | -0.13% |
| 22 Jul 2022 | 6754.35 | 6769.00 | 6774.00 | 6691.00 | 8370 | 0.74% |
| 21 Jul 2022 | 6704.85 | 6828.00 | 6879.70 | 6685.00 | 19722 | -1.62% |
| 20 Jul 2022 | 6815.15 | 6690.00 | 6889.95 | 6687.45 | 20295 | 2.46% |
| 19 Jul 2022 | 6651.70 | 6649.80 | 6689.80 | 6620.00 | 90042 | 0.20% |
| 18 Jul 2022 | 6638.55 | 6622.00 | 6655.00 | 6604.75 | 10532 | 0.27% |
| 15 Jul 2022 | 6621.00 | 6659.95 | 6693.95 | 6594.20 | 20695 | 0.68% |
| 14 Jul 2022 | 6576.40 | 6633.00 | 6863.95 | 6560.00 | 160224 | 1.18% |
| 13 Jul 2022 | 6499.80 | 6519.00 | 6519.00 | 6485.10 | 4501 | 0.08% |
| 12 Jul 2022 | 6494.60 | 6519.00 | 6545.00 | 6470.00 | 3594 | -0.37% |
| 11 Jul 2022 | 6519.00 | 6531.00 | 6545.00 | 6486.80 | 7440 | -0.15% |
| 08 Jul 2022 | 6528.85 | 6495.50 | 6545.00 | 6495.50 | 3570 | 0.60% |
| 07 Jul 2022 | 6490.05 | 6510.00 | 6524.90 | 6470.10 | 2951 | 0.15% |
| 06 Jul 2022 | 6480.05 | 6411.00 | 6510.00 | 6411.00 | 5855 | 0.55% |
| 05 Jul 2022 | 6444.55 | 6419.00 | 6498.00 | 6405.00 | 4489 | 0.84% |
| 04 Jul 2022 | 6391.15 | 6375.50 | 6444.00 | 6368.05 | 4330 | 0.20% |
| 01 Jul 2022 | 6378.35 | 6415.00 | 6435.05 | 6333.00 | 11452 | -0.92% |
| 30 Jun 2022 | 6437.40 | 6448.00 | 6498.75 | 6398.00 | 8844 | 0.26% |
| 29 Jun 2022 | 6420.55 | 6400.00 | 6449.90 | 6385.50 | 8654 | 0.32% |
| 28 Jun 2022 | 6399.95 | 6444.95 | 6460.95 | 6390.00 | 7335 | -0.54% |
| 27 Jun 2022 | 6434.85 | 6509.00 | 6509.00 | 6421.00 | 9437 | 0.52% |
| 24 Jun 2022 | 6401.60 | 6470.00 | 6528.25 | 6394.00 | 7105 | -1.25% |
| 23 Jun 2022 | 6482.90 | 6530.00 | 6532.95 | 6470.00 | 3088 | -0.25% |
| 22 Jun 2022 | 6499.20 | 6499.90 | 6509.80 | 6430.00 | 2392 | 0.19% |
| 21 Jun 2022 | 6486.95 | 6403.00 | 6589.75 | 6375.65 | 8364 | 1.52% |
| 20 Jun 2022 | 6390.05 | 6500.00 | 6516.90 | 6352.00 | 11184 | -2.02% |
| 17 Jun 2022 | 6521.50 | 6494.95 | 6539.20 | 6459.00 | 6768 | 0.63% |
| 16 Jun 2022 | 6480.70 | 6650.00 | 6666.00 | 6455.00 | 8351 | -2.23% |
| 15 Jun 2022 | 6628.35 | 6629.40 | 6690.00 | 6600.00 | 6087 | -0.02% |
| 14 Jun 2022 | 6629.40 | 6659.00 | 6659.00 | 6600.00 | 5740 | 0.13% |
| 13 Jun 2022 | 6621.10 | 6608.00 | 6671.80 | 6608.00 | 6775 | -1.01% |
| 10 Jun 2022 | 6688.35 | 6699.90 | 6699.90 | 6615.20 | 2322 | -0.34% |
| 09 Jun 2022 | 6711.10 | 6675.00 | 6768.00 | 6603.10 | 10924 | 0.70% |
| 08 Jun 2022 | 6664.20 | 6601.00 | 6750.00 | 6585.00 | 5960 | 0.40% |
| 07 Jun 2022 | 6637.80 | 6760.05 | 6768.15 | 6633.00 | 4320 | -2.11% |
| 06 Jun 2022 | 6780.85 | 6858.00 | 6867.35 | 6756.00 | 3761 | -1.12% |
| 03 Jun 2022 | 6857.40 | 6950.00 | 6995.35 | 6813.00 | 3574 | -1.30% |
| 02 Jun 2022 | 6947.40 | 6999.00 | 6999.00 | 6811.55 | 4834 | 0.24% |
| 01 Jun 2022 | 6930.75 | 6799.90 | 7035.95 | 6781.55 | 11722 | 1.29% |
| 31 May 2022 | 6842.20 | 6723.60 | 6945.00 | 6655.55 | 10364 | 2.39% |
| 30 May 2022 | 6682.40 | 6595.95 | 6745.00 | 6551.30 | 14184 | 2.48% |
| 27 May 2022 | 6520.95 | 6590.00 | 6595.90 | 6465.95 | 3559 | -0.48% |
| 26 May 2022 | 6552.70 | 6650.00 | 6650.00 | 6425.00 | 7970 | 0.98% |
| 25 May 2022 | 6488.95 | 6660.00 | 6660.00 | 6400.00 | 7063 | -1.71% |
| 24 May 2022 | 6601.80 | 6675.00 | 6675.00 | 6568.20 | 14403 | -0.44% |
| 23 May 2022 | 6630.90 | 6749.80 | 6749.80 | 6595.00 | 14071 | 0.79% |
| 20 May 2022 | 6579.15 | 6640.00 | 6649.85 | 6568.00 | 6634 | 0.19% |
| 19 May 2022 | 6567.00 | 6600.00 | 6655.00 | 6550.00 | 5998 | -1.29% |
| 18 May 2022 | 6652.95 | 6651.00 | 6750.00 | 6608.05 | 9258 | 0.88% |
| 17 May 2022 | 6595.00 | 6602.80 | 6650.00 | 6582.00 | 9406 | -0.12% |
| 16 May 2022 | 6602.80 | 6749.90 | 6793.60 | 6383.20 | 11985 | -2.25% |
| 13 May 2022 | 6754.70 | 6633.25 | 6798.00 | 6500.00 | 22317 | 3.39% |
| 12 May 2022 | 6533.25 | 6412.00 | 6710.00 | 6351.00 | 22516 | 0.35% |
| 11 May 2022 | 6510.65 | 6699.90 | 6710.00 | 6501.00 | 18101 | -2.72% |
| 10 May 2022 | 6692.55 | 6710.50 | 6720.00 | 6641.00 | 11659 | -0.26% |
| 09 May 2022 | 6710.25 | 6863.00 | 6887.40 | 6660.00 | 20782 | -2.22% |
| 06 May 2022 | 6862.85 | 6903.00 | 6905.95 | 6825.25 | 11791 | -1.09% |
| 05 May 2022 | 6938.65 | 6930.05 | 6995.00 | 6910.00 | 10810 | -0.27% |
| 04 May 2022 | 6957.70 | 6941.00 | 7000.00 | 6900.00 | 15162 | 0.24% |
| 02 May 2022 | 6940.70 | 6965.00 | 7010.00 | 6911.00 | 17342 | -0.49% |
| 29 Apr 2022 | 6974.95 | 7007.55 | 7028.90 | 6965.00 | 6664 | -0.34% |
| 28 Apr 2022 | 6998.90 | 6999.00 | 7045.95 | 6981.00 | 7714 | 0.28% |
| 27 Apr 2022 | 6979.25 | 7000.00 | 7039.00 | 6955.00 | 9473 | -0.67% |
| 26 Apr 2022 | 7026.05 | 7005.00 | 7200.00 | 6951.00 | 72890 | 0.63% |
| 25 Apr 2022 | 6982.15 | 7000.00 | 7030.00 | 6963.55 | 30713 | -0.27% |
| 22 Apr 2022 | 7001.25 | 7012.90 | 7031.30 | 6998.00 | 19181 | -0.33% |
| 21 Apr 2022 | 7024.10 | 7020.90 | 7050.00 | 7011.05 | 8424 | 0.05% |
| 20 Apr 2022 | 7020.90 | 7014.00 | 7059.80 | 7001.00 | 16673 | 0.08% |
| 19 Apr 2022 | 7015.50 | 7110.00 | 7244.95 | 7003.80 | 38831 | -1.23% |
| 18 Apr 2022 | 7103.05 | 7285.00 | 7285.00 | 7000.00 | 19687 | -2.63% |
| 13 Apr 2022 | 7294.75 | 7320.00 | 7385.00 | 7240.00 | 22871 | -0.27% |
| 12 Apr 2022 | 7314.55 | 7449.65 | 7490.00 | 7300.00 | 56805 | -7.17% |
| 11 Apr 2022 | 7879.10 | 7907.70 | 7915.50 | 7810.20 | 49870 | 0.38% |
| 08 Apr 2022 | 7849.00 | 7929.45 | 7929.45 | 7830.00 | 32281 | -0.06% |
| 07 Apr 2022 | 7853.50 | 7864.65 | 7898.00 | 7826.50 | 28039 | 0.74% |
| 06 Apr 2022 | 7795.75 | 7744.95 | 7826.95 | 7725.00 | 28787 | 1.27% |
| 05 Apr 2022 | 7698.05 | 7640.00 | 7725.00 | 7639.95 | 33777 | 1.31% |
| 04 Apr 2022 | 7598.55 | 7400.00 | 7620.00 | 7400.00 | 20233 | 1.89% |
| 01 Apr 2022 | 7457.25 | 7530.00 | 7571.60 | 7450.00 | 33882 | -0.56% |
| 31 Mar 2022 | 7499.45 | 7529.00 | 7531.65 | 7474.55 | 19395 | 0.02% |
| 30 Mar 2022 | 7497.60 | 7515.00 | 7565.00 | 7489.00 | 13760 | 0.02% |
| 29 Mar 2022 | 7496.05 | 7500.00 | 7514.30 | 7460.00 | 10567 | 0.72% |
| 28 Mar 2022 | 7442.30 | 7365.00 | 7533.80 | 7365.00 | 30387 | 1.27% |
| 25 Mar 2022 | 7348.65 | 7354.95 | 7369.00 | 7275.00 | 23645 | 0.43% |
| 24 Mar 2022 | 7317.00 | 7488.00 | 7488.00 | 7295.00 | 53335 | -2.07% |
| 23 Mar 2022 | 7471.70 | 7595.00 | 7595.00 | 7445.00 | 15391 | -1.04% |
| 22 Mar 2022 | 7550.00 | 7655.00 | 7660.00 | 7538.00 | 15580 | -0.67% |
| 21 Mar 2022 | 7601.00 | 7720.00 | 7725.00 | 7501.00 | 24925 | -0.10% |
| 17 Mar 2022 | 7608.65 | 7441.00 | 7680.00 | 7390.00 | 39280 | 2.47% |
| 16 Mar 2022 | 7425.60 | 7365.00 | 7466.00 | 7360.00 | 15564 | 1.08% |
| 15 Mar 2022 | 7346.20 | 7351.00 | 7383.00 | 7311.00 | 8975 | 0.27% |
| 14 Mar 2022 | 7326.20 | 7325.00 | 7359.00 | 7306.05 | 19952 | 0.38% |
| 11 Mar 2022 | 7298.40 | 7255.00 | 7309.90 | 7216.05 | 10338 | 0.97% |
| 10 Mar 2022 | 7228.30 | 7230.00 | 7350.00 | 7210.00 | 17036 | 0.64% |
| 09 Mar 2022 | 7182.05 | 7140.00 | 7193.85 | 7136.85 | 15426 | 1.06% |
| 08 Mar 2022 | 7107.05 | 7085.00 | 7130.00 | 7033.25 | 14935 | 1.22% |
| 07 Mar 2022 | 7021.25 | 7106.10 | 7140.00 | 7003.10 | 26253 | -1.19% |
| 04 Mar 2022 | 7106.10 | 7251.95 | 7251.95 | 7091.05 | 17047 | -1.93% |
| 03 Mar 2022 | 7245.90 | 7300.00 | 7317.95 | 7195.25 | 11859 | 0.09% |
| 02 Mar 2022 | 7239.10 | 7230.00 | 7290.00 | 7230.00 | 9089 | -0.20% |
| 28 Feb 2022 | 7253.40 | 7212.25 | 7599.95 | 7201.70 | 25805 | 0.57% |
| 25 Feb 2022 | 7212.55 | 7241.00 | 7344.00 | 7184.00 | 22990 | 0.58% |
| 24 Feb 2022 | 7171.10 | 7225.00 | 7375.00 | 7145.00 | 43551 | -1.50% |
| 23 Feb 2022 | 7280.40 | 7246.45 | 7312.00 | 7169.00 | 23749 | 1.92% |
| 22 Feb 2022 | 7143.20 | 7111.10 | 7259.95 | 7068.70 | 11020 | -0.41% |
| 21 Feb 2022 | 7172.70 | 7250.00 | 7278.00 | 7148.45 | 10572 | -1.74% |
| 18 Feb 2022 | 7299.85 | 7268.00 | 7315.00 | 7248.25 | 2556 | 0.06% |
| 17 Feb 2022 | 7295.25 | 7255.00 | 7345.75 | 7255.00 | 3234 | 0.53% |
| 16 Feb 2022 | 7256.55 | 7240.00 | 7370.05 | 7211.50 | 14435 | 0.49% |
| 15 Feb 2022 | 7221.30 | 7240.00 | 7299.25 | 7165.00 | 12465 | -0.74% |
| 14 Feb 2022 | 7275.20 | 7200.00 | 7300.00 | 7200.00 | 4401 | 0.25% |
| 11 Feb 2022 | 7257.15 | 7370.00 | 7370.00 | 7231.35 | 5542 | -0.54% |
| 10 Feb 2022 | 7296.65 | 7391.05 | 7420.10 | 7283.05 | 5093 | -1.15% |
| 09 Feb 2022 | 7381.30 | 7365.40 | 7399.95 | 7300.00 | 4616 | 0.74% |
| 08 Feb 2022 | 7326.85 | 7395.00 | 7541.05 | 7311.30 | 3175 | -1.25% |
| 07 Feb 2022 | 7419.30 | 7500.00 | 7538.00 | 7390.00 | 2998 | -0.52% |
| 04 Feb 2022 | 7457.80 | 7505.00 | 7505.00 | 7350.00 | 6791 | -0.63% |
| 03 Feb 2022 | 7505.35 | 7528.00 | 7534.75 | 7473.20 | 2873 | -0.31% |
| 02 Feb 2022 | 7528.40 | 7530.05 | 7544.75 | 7462.80 | 6872 | 0.03% |
| 01 Feb 2022 | 7525.90 | 7570.00 | 7575.80 | 7455.00 | 5919 | -0.47% |
| 31 Jan 2022 | 7561.10 | 7340.00 | 7589.00 | 7340.00 | 15945 | 4.32% |
| 28 Jan 2022 | 7248.00 | 6960.55 | 7340.00 | 6960.55 | 8415 | 3.47% |
| 27 Jan 2022 | 7004.95 | 7150.00 | 7150.00 | 6945.00 | 12213 | -1.31% |
| 25 Jan 2022 | 7097.65 | 7187.75 | 7187.75 | 7021.00 | 12976 | -1.25% |
| 24 Jan 2022 | 7187.75 | 7315.00 | 7315.00 | 7079.25 | 12473 | -1.85% |
| 21 Jan 2022 | 7323.50 | 7396.00 | 7400.00 | 7305.00 | 8989 | -1.05% |
| 20 Jan 2022 | 7401.05 | 7434.00 | 7449.00 | 7400.00 | 39088 | -0.42% |
| 19 Jan 2022 | 7432.60 | 7499.90 | 7499.90 | 7405.00 | 12453 | -0.44% |
| 18 Jan 2022 | 7465.30 | 7515.00 | 7566.60 | 7460.30 | 31691 | -0.57% |
| 17 Jan 2022 | 7508.25 | 7598.00 | 7618.80 | 7468.00 | 9012 | -0.92% |
| 14 Jan 2022 | 7577.95 | 7549.95 | 7584.40 | 7540.00 | 4541 | 0.52% |
| 13 Jan 2022 | 7538.75 | 7605.50 | 7609.70 | 7524.80 | 5813 | -0.88% |
| 12 Jan 2022 | 7605.50 | 7589.35 | 7649.00 | 7575.00 | 5204 | 0.21% |
| 11 Jan 2022 | 7589.35 | 7550.00 | 7638.00 | 7503.30 | 12371 | 0.93% |
| 10 Jan 2022 | 7519.35 | 7569.95 | 7569.95 | 7490.00 | 20996 | 0.19% |
| 07 Jan 2022 | 7505.25 | 7619.90 | 7649.00 | 7492.65 | 30281 | -0.97% |
| 06 Jan 2022 | 7578.75 | 7628.00 | 7650.00 | 7575.00 | 7733 | -0.65% |
| 05 Jan 2022 | 7628.05 | 7717.00 | 7717.00 | 7615.00 | 6202 | -0.91% |
| 04 Jan 2022 | 7697.75 | 7782.60 | 7805.45 | 7665.00 | 10379 | -1.04% |
| 03 Jan 2022 | 7778.85 | 7849.00 | 7899.00 | 7763.00 | 4966 | -1.37% |
| 31 Dec 2021 | 7887.20 | 7737.00 | 7940.00 | 7704.05 | 11383 | 1.77% |
| 30 Dec 2021 | 7750.30 | 7749.90 | 7801.05 | 7685.00 | 11518 | -0.41% |
| 29 Dec 2021 | 7782.45 | 7689.60 | 7834.80 | 7679.15 | 13770 | 1.21% |
| 28 Dec 2021 | 7689.60 | 7740.00 | 7740.00 | 7670.00 | 6331 | -0.22% |
| 27 Dec 2021 | 7706.50 | 7703.00 | 7744.70 | 7633.05 | 7200 | -0.57% |
| 24 Dec 2021 | 7750.35 | 7797.00 | 7797.00 | 7602.30 | 10003 | -0.40% |
| 23 Dec 2021 | 7781.55 | 7699.00 | 7797.00 | 7663.05 | 5750 | 1.04% |
| 22 Dec 2021 | 7701.80 | 7630.00 | 7723.80 | 7558.10 | 12608 | 1.27% |
| 21 Dec 2021 | 7605.20 | 7509.95 | 7618.65 | 7464.95 | 6140 | 1.39% |
| 20 Dec 2021 | 7500.70 | 7570.00 | 7570.00 | 7435.25 | 8860 | -1.00% |
| 17 Dec 2021 | 7576.45 | 7579.95 | 7584.95 | 7491.55 | 12133 | 0.07% |
| 16 Dec 2021 | 7571.30 | 7664.95 | 7675.00 | 7527.20 | 18400 | -0.90% |
| 15 Dec 2021 | 7640.20 | 7709.95 | 7738.00 | 7606.70 | 10743 | -0.84% |
| 14 Dec 2021 | 7704.70 | 7674.95 | 7713.95 | 7620.05 | 16594 | 0.54% |
| 13 Dec 2021 | 7663.35 | 7710.00 | 7713.85 | 7620.00 | 17298 | -0.01% |
| 10 Dec 2021 | 7664.10 | 7669.90 | 7709.00 | 7641.00 | 18594 | 0.06% |
| 09 Dec 2021 | 7659.50 | 7728.00 | 7815.00 | 7641.45 | 45982 | -0.47% |
| 08 Dec 2021 | 7695.60 | 7780.00 | 7814.05 | 7681.00 | 45731 | -0.98% |
| 07 Dec 2021 | 7772.10 | 7800.05 | 7839.00 | 7760.00 | 16655 | -0.29% |
| 06 Dec 2021 | 7795.00 | 7924.65 | 7925.00 | 7786.00 | 17982 | -1.22% |
| 03 Dec 2021 | 7891.40 | 7878.00 | 7907.75 | 7858.00 | 14247 | -0.02% |
| 02 Dec 2021 | 7892.90 | 7899.90 | 7925.85 | 7841.00 | 26110 | 0.48% |
| 01 Dec 2021 | 7855.45 | 7955.25 | 8045.95 | 7828.00 | 42236 | -1.08% |
| 30 Nov 2021 | 7941.40 | 8149.90 | 8149.90 | 7900.00 | 27537 | -1.04% |
| 29 Nov 2021 | 8024.70 | 8150.00 | 8190.00 | 8010.00 | 16105 | -2.61% |
| 26 Nov 2021 | 8239.55 | 8101.00 | 8400.00 | 8100.00 | 32988 | 0.71% |
| 25 Nov 2021 | 8181.45 | 8099.30 | 8192.00 | 8081.10 | 6476 | 0.62% |
| 24 Nov 2021 | 8130.75 | 8072.00 | 8180.00 | 8021.35 | 5746 | 0.37% |
| 23 Nov 2021 | 8100.65 | 8086.40 | 8120.00 | 7966.05 | 7883 | 0.42% |
| 22 Nov 2021 | 8066.40 | 8170.00 | 8170.00 | 7921.55 | 11665 | -1.27% |
| 18 Nov 2021 | 8169.85 | 8316.00 | 8320.00 | 8100.00 | 13537 | -2.17% |
| 17 Nov 2021 | 8350.65 | 8341.20 | 8361.50 | 8201.00 | 8152 | 0.11% |
| 16 Nov 2021 | 8341.20 | 8320.00 | 8368.85 | 8264.00 | 9031 | 0.47% |
| 15 Nov 2021 | 8302.15 | 8250.00 | 8320.00 | 8169.95 | 8028 | 0.14% |
| 12 Nov 2021 | 8290.35 | 8035.00 | 8315.00 | 7983.20 | 17339 | 3.34% |
| 11 Nov 2021 | 8022.35 | 8034.40 | 8035.00 | 7955.00 | 10961 | 0.02% |
| 10 Nov 2021 | 8020.75 | 8015.85 | 8046.00 | 7931.60 | 17888 | 0.26% |
| 09 Nov 2021 | 8000.15 | 8099.00 | 8130.75 | 7976.00 | 28628 | -0.74% |
| 08 Nov 2021 | 8059.75 | 8156.00 | 8156.00 | 7969.90 | 14522 | -0.93% |
| 04 Nov 2021 | 8135.75 | 8098.00 | 8155.05 | 8050.00 | 2846 | 1.43% |
| 03 Nov 2021 | 8021.20 | 8254.90 | 8254.90 | 7935.10 | 32578 | -2.30% |
| 02 Nov 2021 | 8210.10 | 8253.00 | 8282.25 | 8151.00 | 10429 | -0.87% |
| 01 Nov 2021 | 8282.25 | 8349.90 | 8360.10 | 8170.95 | 10471 | -0.77% |
| 29 Oct 2021 | 8346.90 | 8274.90 | 8396.00 | 7903.40 | 18479 | 0.95% |
| 28 Oct 2021 | 8268.45 | 8285.00 | 8294.95 | 8140.05 | 18723 | -0.01% |
| 27 Oct 2021 | 8269.20 | 8070.30 | 8287.75 | 8070.30 | 25820 | 2.48% |
| 26 Oct 2021 | 8069.30 | 8277.00 | 8300.05 | 7980.00 | 31642 | -2.44% |
| 25 Oct 2021 | 8271.15 | 8394.95 | 8408.15 | 8114.00 | 12966 | -1.26% |
| 22 Oct 2021 | 8376.95 | 8399.00 | 8449.00 | 8155.50 | 16331 | 0.54% |
| 21 Oct 2021 | 8332.30 | 8061.00 | 8379.80 | 8061.00 | 53311 | 2.62% |
| 20 Oct 2021 | 8119.90 | 8136.50 | 8153.00 | 7881.00 | 14798 | 0.66% |
| 19 Oct 2021 | 8066.30 | 8252.00 | 8274.70 | 8025.00 | 9046 | -2.25% |
| 18 Oct 2021 | 8251.75 | 8170.00 | 8261.35 | 8162.00 | 14148 | 1.10% |
| 14 Oct 2021 | 8161.65 | 8110.00 | 8195.00 | 8095.00 | 8975 | 0.76% |
| 13 Oct 2021 | 8100.25 | 8055.00 | 8133.95 | 8029.90 | 18844 | 0.55% |
| 12 Oct 2021 | 8056.10 | 8000.00 | 8090.00 | 7999.95 | 8318 | 0.55% |
| 11 Oct 2021 | 8011.75 | 8079.95 | 8090.00 | 7979.95 | 17831 | -0.10% |
| 08 Oct 2021 | 8019.95 | 7860.00 | 8048.00 | 7830.00 | 15673 | 2.65% |
| 07 Oct 2021 | 7813.15 | 7953.00 | 8065.45 | 7802.15 | 20488 | -1.20% |
| 06 Oct 2021 | 7908.00 | 8000.00 | 8099.95 | 7901.50 | 8478 | -0.95% |
| 05 Oct 2021 | 7984.00 | 7960.00 | 8030.00 | 7935.00 | 9622 | 0.02% |
| 04 Oct 2021 | 7982.50 | 7958.00 | 8044.00 | 7909.40 | 15182 | 1.37% |
| 01 Oct 2021 | 7874.70 | 7821.60 | 7988.00 | 7778.80 | 37344 | 0.96% |
| 30 Sep 2021 | 7799.80 | 7850.00 | 7850.00 | 7780.00 | 24613 | 0.19% |
| 29 Sep 2021 | 7785.25 | 7781.00 | 7929.70 | 7775.00 | 26860 | -1.02% |
| 28 Sep 2021 | 7865.20 | 8012.25 | 8012.25 | 7855.00 | 32887 | -0.98% |
| 27 Sep 2021 | 7943.00 | 8090.00 | 8172.40 | 7821.05 | 25726 | -1.87% |
| 24 Sep 2021 | 8094.35 | 8230.00 | 8250.00 | 8065.00 | 10603 | -1.09% |
| 23 Sep 2021 | 8183.55 | 8088.00 | 8208.00 | 8046.30 | 30240 | 1.85% |
| 22 Sep 2021 | 8035.15 | 7849.00 | 8088.00 | 7819.95 | 42742 | 2.96% |
| 21 Sep 2021 | 7804.00 | 7831.00 | 7919.00 | 7707.00 | 39128 | -0.34% |
| 20 Sep 2021 | 7831.00 | 7900.00 | 7980.10 | 7803.35 | 48760 | -1.08% |
| 17 Sep 2021 | 7916.30 | 8050.00 | 8103.40 | 7880.30 | 59107 | -1.65% |
| 16 Sep 2021 | 8049.45 | 8150.00 | 8168.00 | 7983.05 | 66882 | -0.85% |
| 15 Sep 2021 | 8118.50 | 8240.00 | 8240.00 | 8099.60 | 36082 | -0.88% |
| 14 Sep 2021 | 8190.35 | 8240.00 | 8240.00 | 8163.00 | 8643 | -0.28% |
| 13 Sep 2021 | 8213.45 | 8225.00 | 8247.70 | 8189.00 | 10223 | 0.11% |
| 09 Sep 2021 | 8204.35 | 8200.00 | 8222.75 | 8170.00 | 16802 | 0.01% |
| 08 Sep 2021 | 8203.40 | 8300.00 | 8317.65 | 8124.95 | 39419 | -0.44% |
| 07 Sep 2021 | 8239.70 | 8445.00 | 8460.05 | 8201.00 | 26367 | -2.13% |
| 06 Sep 2021 | 8418.85 | 8398.95 | 8542.75 | 8252.10 | 57757 | 0.21% |
| 03 Sep 2021 | 8401.05 | 8982.30 | 9027.00 | 8300.00 | 65925 | -5.77% |
| 02 Sep 2021 | 8915.55 | 8974.90 | 8988.30 | 8900.00 | 3839 | -0.12% |
| 01 Sep 2021 | 8926.20 | 9024.90 | 9082.30 | 8900.00 | 9070 | -0.97% |
| 31 Aug 2021 | 9013.80 | 8892.00 | 9090.00 | 8819.40 | 27381 | 2.24% |
| 30 Aug 2021 | 8816.70 | 8790.00 | 8883.70 | 8734.90 | 9419 | 0.26% |
| 27 Aug 2021 | 8794.00 | 8749.90 | 8850.00 | 8592.30 | 15421 | 1.22% |
| 26 Aug 2021 | 8688.40 | 8849.90 | 8899.90 | 8670.00 | 10971 | -1.64% |
| 25 Aug 2021 | 8833.60 | 8949.90 | 8949.90 | 8820.00 | 4971 | -0.79% |
| 24 Aug 2021 | 8904.30 | 8800.00 | 9035.00 | 7056.55 | 67706 | 1.04% |
| 23 Aug 2021 | 8812.50 | 8653.15 | 8860.00 | 8645.00 | 15142 | 2.03% |
| 20 Aug 2021 | 8637.10 | 8853.00 | 8931.40 | 8601.05 | 14065 | -3.13% |
| 18 Aug 2021 | 8916.45 | 8945.00 | 8991.55 | 8853.00 | 11927 | -0.22% |
| 17 Aug 2021 | 8935.80 | 8510.00 | 8988.00 | 8510.00 | 54436 | 4.57% |
| 16 Aug 2021 | 8544.90 | 8600.00 | 8640.20 | 8520.05 | 7277 | -0.56% |
| 13 Aug 2021 | 8593.20 | 8805.00 | 8874.95 | 8525.00 | 17955 | -2.65% |
| 12 Aug 2021 | 8827.40 | 8780.05 | 8895.00 | 8780.05 | 21608 | 0.05% |
| 11 Aug 2021 | 8822.60 | 9274.90 | 9274.90 | 8780.00 | 53812 | -4.19% |
| 10 Aug 2021 | 9208.35 | 8980.00 | 9285.00 | 8954.10 | 94384 | 2.74% |
| 09 Aug 2021 | 8962.90 | 8805.00 | 9083.65 | 8695.00 | 43990 | 2.14% |
| 06 Aug 2021 | 8775.30 | 8900.00 | 9024.05 | 8660.25 | 52652 | -0.37% |
| 05 Aug 2021 | 8807.70 | 8614.90 | 8871.00 | 8602.15 | 59916 | 2.43% |
| 04 Aug 2021 | 8598.95 | 8612.80 | 8792.95 | 8573.95 | 45502 | 0.27% |
| 03 Aug 2021 | 8575.40 | 8612.00 | 8725.00 | 8552.00 | 32776 | 0.20% |
| 02 Aug 2021 | 8558.10 | 8390.00 | 8739.00 | 8390.00 | 64848 | 2.42% |
| 30 Jul 2021 | 8356.10 | 8105.00 | 8377.00 | 8096.30 | 54093 | 3.15% |
| 29 Jul 2021 | 8100.90 | 8179.00 | 8199.40 | 7977.00 | 45683 | -0.01% |
| 28 Jul 2021 | 8102.05 | 7953.00 | 8248.00 | 7949.95 | 261839 | 1.63% |
| 27 Jul 2021 | 7972.10 | 8025.00 | 8061.00 | 7803.00 | 133903 | -0.20% |
| 26 Jul 2021 | 7987.80 | 8010.80 | 8045.00 | 7953.00 | 10042 | -0.06% |
| 23 Jul 2021 | 7992.35 | 8001.00 | 8020.00 | 7948.00 | 6336 | -0.19% |
| 22 Jul 2021 | 8007.55 | 7910.05 | 8028.00 | 7910.05 | 48075 | 1.09% |
| 20 Jul 2021 | 7921.45 | 7995.00 | 8020.75 | 7882.00 | 8671 | -0.55% |
| 19 Jul 2021 | 7965.15 | 7989.00 | 8119.95 | 7942.00 | 17045 | 0.05% |
| 16 Jul 2021 | 7961.30 | 7990.00 | 8019.05 | 7904.05 | 32301 | 0.89% |
| 15 Jul 2021 | 7890.75 | 8005.00 | 8074.00 | 7870.00 | 14444 | -1.37% |
| 14 Jul 2021 | 8000.15 | 8040.00 | 8089.75 | 7966.30 | 34077 | -0.11% |
| 13 Jul 2021 | 8009.35 | 7978.00 | 8090.00 | 7929.65 | 20609 | 0.69% |
| 12 Jul 2021 | 7954.25 | 7930.00 | 7975.05 | 7880.00 | 16518 | 0.82% |
| 09 Jul 2021 | 7889.75 | 7950.00 | 7950.00 | 7850.00 | 9290 | -0.30% |
| 08 Jul 2021 | 7913.45 | 7748.00 | 7938.00 | 7730.00 | 35211 | 2.39% |
| 07 Jul 2021 | 7728.50 | 7748.00 | 7757.00 | 7680.00 | 17282 | -0.03% |
| 06 Jul 2021 | 7730.95 | 7765.00 | 7770.30 | 7690.00 | 7114 | -0.21% |
| 05 Jul 2021 | 7747.55 | 7705.00 | 7777.00 | 7640.00 | 9783 | 0.65% |
| 02 Jul 2021 | 7697.60 | 7660.10 | 7705.00 | 7656.40 | 8072 | 0.48% |
| 01 Jul 2021 | 7660.80 | 7720.00 | 7727.00 | 7650.00 | 4728 | -0.15% |
| 30 Jun 2021 | 7672.25 | 7660.00 | 7749.85 | 7608.85 | 24000 | 0.69% |
| 29 Jun 2021 | 7619.65 | 7631.00 | 7660.00 | 7601.00 | 17428 | -0.07% |
| 28 Jun 2021 | 7624.95 | 7735.00 | 7735.00 | 7614.90 | 18491 | -0.95% |
| 25 Jun 2021 | 7698.30 | 7700.00 | 7723.55 | 7678.15 | 27427 | -0.37% |
| 24 Jun 2021 | 7726.55 | 7722.00 | 7752.35 | 7680.00 | 10314 | 0.06% |
| 23 Jun 2021 | 7722.10 | 7692.00 | 7790.00 | 7600.00 | 12030 | 0.38% |
| 22 Jun 2021 | 7692.90 | 7668.00 | 7730.00 | 7615.00 | 10336 | 0.72% |
| 21 Jun 2021 | 7638.25 | 7600.05 | 7669.00 | 7565.00 | 9495 | 0.37% |
| 18 Jun 2021 | 7609.75 | 7730.00 | 7786.15 | 7511.55 | 31622 | -1.88% |
| 17 Jun 2021 | 7755.35 | 7750.00 | 7798.95 | 7750.00 | 8990 | 0.09% |
| 16 Jun 2021 | 7748.70 | 7748.05 | 7820.00 | 7736.55 | 18540 | 0.01% |
| 15 Jun 2021 | 7748.00 | 7822.00 | 7905.00 | 7736.10 | 18378 | -0.87% |
| 14 Jun 2021 | 7816.20 | 7740.00 | 7850.00 | 7708.00 | 31719 | 1.30% |
| 11 Jun 2021 | 7716.05 | 7755.00 | 7769.80 | 7710.00 | 11244 | -0.01% |
| 10 Jun 2021 | 7716.75 | 7740.00 | 7802.70 | 7713.05 | 24583 | -0.27% |
| 09 Jun 2021 | 7737.90 | 7764.85 | 7820.00 | 7725.00 | 15970 | -0.31% |
| 08 Jun 2021 | 7762.00 | 7740.00 | 7768.90 | 7715.05 | 8165 | 0.41% |
| 07 Jun 2021 | 7730.35 | 7791.95 | 7791.95 | 7710.00 | 13481 | -0.36% |
| 04 Jun 2021 | 7758.60 | 7751.00 | 7785.00 | 7722.15 | 5119 | -0.08% |
| 03 Jun 2021 | 7764.95 | 7795.00 | 7795.50 | 7740.00 | 7079 | -0.22% |
| 02 Jun 2021 | 7781.70 | 7749.95 | 7794.30 | 7708.00 | 9310 | 0.47% |
| 01 Jun 2021 | 7745.50 | 7758.00 | 7766.05 | 7710.00 | 8310 | 0.32% |
| 31 May 2021 | 7721.05 | 7747.00 | 7760.00 | 7703.05 | 8583 | 0.05% |
| 28 May 2021 | 7716.90 | 7779.00 | 7779.00 | 7705.00 | 7333 | -0.41% |
| 27 May 2021 | 7748.85 | 7778.00 | 7778.00 | 7704.00 | 21629 | 0.23% |
| 26 May 2021 | 7731.10 | 7725.00 | 7750.00 | 7710.00 | 6242 | 0.16% |
| 25 May 2021 | 7718.65 | 7787.00 | 7787.00 | 7700.00 | 8785 | -0.17% |
| 24 May 2021 | 7731.45 | 7800.00 | 7800.00 | 7702.00 | 9966 | -0.77% |
| 21 May 2021 | 7791.35 | 7825.00 | 7825.00 | 7756.00 | 6855 | 0.12% |
| 20 May 2021 | 7781.95 | 7790.00 | 7825.25 | 7749.00 | 7197 | -0.10% |
| 19 May 2021 | 7789.40 | 7806.20 | 7829.95 | 7749.70 | 13428 | 0.56% |
| 18 May 2021 | 7746.40 | 7769.00 | 7780.00 | 7700.70 | 35496 | 0.35% |
| 17 May 2021 | 7719.10 | 7794.00 | 7890.00 | 7700.00 | 40803 | -0.40% |
| 14 May 2021 | 7750.10 | 7839.00 | 7839.00 | 7726.95 | 15470 | 0.01% |
| 12 May 2021 | 7749.40 | 7825.00 | 7860.25 | 7740.00 | 16620 | -1.41% |
| 11 May 2021 | 7860.35 | 7799.00 | 7880.00 | 7750.00 | 13708 | 0.75% |
| 10 May 2021 | 7802.05 | 7795.00 | 7845.00 | 7755.15 | 13542 | 0.66% |
| 07 May 2021 | 7750.95 | 7739.75 | 7768.00 | 7675.00 | 45155 | 0.61% |
| 06 May 2021 | 7704.20 | 7713.05 | 7740.00 | 7650.00 | 15106 | 0.17% |
| 05 May 2021 | 7690.95 | 7610.00 | 7738.90 | 7566.00 | 36570 | 1.32% |
| 04 May 2021 | 7590.85 | 7661.75 | 7685.00 | 7557.85 | 14142 | -0.93% |
| 03 May 2021 | 7661.75 | 7540.00 | 7675.00 | 7500.05 | 28442 | 1.46% |
| 30 Apr 2021 | 7551.30 | 7491.00 | 7572.00 | 7464.00 | 17832 | 0.81% |
| 29 Apr 2021 | 7490.60 | 7550.00 | 7574.00 | 7472.00 | 23315 | -0.50% |
| 28 Apr 2021 | 7528.25 | 7489.00 | 7550.00 | 7431.50 | 53912 | 0.74% |
| 27 Apr 2021 | 7472.60 | 7450.00 | 7525.00 | 7424.00 | 59284 | 0.52% |
| 26 Apr 2021 | 7434.10 | 7599.00 | 7625.75 | 7424.65 | 36856 | -1.88% |
| 23 Apr 2021 | 7576.65 | 7608.35 | 7669.85 | 7560.00 | 14378 | -0.42% |
| 22 Apr 2021 | 7608.35 | 7664.00 | 7700.00 | 7585.00 | 23370 | -0.96% |
| 20 Apr 2021 | 7682.05 | 7755.00 | 7819.90 | 7642.00 | 23848 | -0.89% |
| 19 Apr 2021 | 7750.80 | 7840.00 | 7840.00 | 7684.65 | 18248 | -3.69% |
| 16 Apr 2021 | 8047.70 | 8108.00 | 8108.00 | 7999.00 | 32528 | 0.15% |
| 15 Apr 2021 | 8035.70 | 8070.00 | 8125.00 | 7994.20 | 29960 | 0.02% |
| 13 Apr 2021 | 8034.00 | 8100.00 | 8176.95 | 7990.00 | 31163 | -0.74% |
| 12 Apr 2021 | 8094.20 | 8249.00 | 8259.95 | 8070.00 | 47478 | -1.51% |
| 09 Apr 2021 | 8218.20 | 8168.00 | 8251.00 | 8154.70 | 26101 | 1.05% |
| 08 Apr 2021 | 8132.45 | 8060.00 | 8200.00 | 8029.95 | 23930 | 1.37% |
| 07 Apr 2021 | 8022.30 | 8020.00 | 8075.00 | 7940.90 | 44720 | 0.58% |
| 06 Apr 2021 | 7975.65 | 8049.00 | 8049.00 | 7941.10 | 40128 | -0.29% |
| 05 Apr 2021 | 7998.45 | 8037.50 | 8078.65 | 7985.00 | 44212 | 0.05% |
| 01 Apr 2021 | 7994.30 | 7935.00 | 8040.00 | 7868.20 | 32906 | 1.39% |
| 31 Mar 2021 | 7884.55 | 7945.00 | 7945.00 | 7859.05 | 55675 | 0.09% |
| 30 Mar 2021 | 7877.35 | 7880.00 | 7989.95 | 7849.00 | 49557 | 0.42% |
| 26 Mar 2021 | 7844.50 | 7800.00 | 7890.00 | 7755.55 | 18678 | 1.05% |
| 25 Mar 2021 | 7762.95 | 7834.85 | 7834.85 | 7675.00 | 27121 | -0.28% |
| 24 Mar 2021 | 7784.70 | 7869.50 | 7945.00 | 7780.00 | 29643 | -0.71% |
| 23 Mar 2021 | 7840.05 | 7700.00 | 7880.00 | 7699.95 | 42823 | 2.37% |
| 22 Mar 2021 | 7658.35 | 7790.00 | 7824.00 | 7620.00 | 29508 | -1.12% |
| 19 Mar 2021 | 7745.10 | 7983.00 | 7983.00 | 7676.00 | 60934 | -3.00% |
| 18 Mar 2021 | 7984.65 | 8200.00 | 8250.00 | 7950.00 | 19726 | -2.61% |
| 17 Mar 2021 | 8199.05 | 8225.00 | 8250.00 | 8155.00 | 8307 | -0.58% |
| 16 Mar 2021 | 8247.10 | 8321.00 | 8321.00 | 8175.30 | 21071 | -0.58% |
| 15 Mar 2021 | 8294.95 | 8315.00 | 8338.90 | 8163.00 | 10499 | -0.19% |
| 12 Mar 2021 | 8310.40 | 8369.00 | 8369.00 | 8242.00 | 19918 | -0.10% |
| 10 Mar 2021 | 8318.75 | 8310.00 | 8375.75 | 8265.00 | 16921 | 0.22% |
| 09 Mar 2021 | 8300.80 | 8325.00 | 8340.00 | 8236.20 | 11094 | 0.03% |
| 08 Mar 2021 | 8298.45 | 8278.00 | 8350.00 | 8238.10 | 11997 | 0.84% |
| 05 Mar 2021 | 8229.60 | 8340.00 | 8356.70 | 8211.75 | 53023 | -1.08% |
| 04 Mar 2021 | 8319.05 | 8322.75 | 8350.00 | 8260.05 | 12286 | 0.33% |
| 03 Mar 2021 | 8291.65 | 8330.00 | 8380.20 | 8280.00 | 12589 | -0.42% |
| 02 Mar 2021 | 8326.25 | 8280.00 | 8350.00 | 8258.00 | 7988 | 0.45% |
| 01 Mar 2021 | 8288.80 | 8349.90 | 8400.00 | 8200.00 | 31051 | 0.23% |
| 26 Feb 2021 | 8269.70 | 8150.00 | 8354.70 | 8090.00 | 37451 | 1.54% |
| 25 Feb 2021 | 8144.10 | 8220.00 | 8250.00 | 8122.70 | 30394 | -0.12% |
| 24 Feb 2021 | 8154.20 | 8175.00 | 8273.95 | 8051.10 | 51754 | 2.33% |
| 23 Feb 2021 | 7968.15 | 7945.00 | 7980.00 | 7871.00 | 31814 | 0.73% |
| 22 Feb 2021 | 7910.75 | 7902.00 | 7970.20 | 7882.30 | 15243 | 0.10% |
| 19 Feb 2021 | 7902.75 | 7802.00 | 7980.00 | 7785.00 | 20636 | 1.29% |
| 18 Feb 2021 | 7802.45 | 7840.00 | 7840.00 | 7761.30 | 19178 | 0.13% |
| 17 Feb 2021 | 7792.20 | 7864.00 | 7864.00 | 7784.00 | 22704 | -0.49% |
| 16 Feb 2021 | 7830.65 | 7845.00 | 7895.00 | 7811.50 | 29867 | -0.18% |
| 15 Feb 2021 | 7844.60 | 7832.00 | 7898.00 | 7787.75 | 23732 | 0.84% |
| 12 Feb 2021 | 7779.40 | 7790.00 | 7848.45 | 7750.00 | 18705 | -0.10% |
| 11 Feb 2021 | 7787.15 | 7837.35 | 7837.35 | 7780.00 | 10022 | -0.18% |
| 10 Feb 2021 | 7801.00 | 7979.90 | 7999.00 | 7790.05 | 50586 | -2.02% |
| 09 Feb 2021 | 7962.20 | 7900.00 | 7988.35 | 7887.65 | 35555 | 0.96% |
| 08 Feb 2021 | 7886.60 | 7910.00 | 7924.95 | 7850.00 | 19382 | 0.60% |
| 05 Feb 2021 | 7839.30 | 7844.00 | 7874.00 | 7785.10 | 32770 | 0.53% |
| 04 Feb 2021 | 7798.30 | 7939.00 | 7939.00 | 7780.00 | 53241 | -1.12% |
| 03 Feb 2021 | 7886.35 | 7900.00 | 8034.25 | 7877.85 | 41100 | -0.17% |
| 02 Feb 2021 | 7899.65 | 7950.00 | 8035.85 | 7880.00 | 16661 | -0.15% |
| 01 Feb 2021 | 7911.40 | 7850.00 | 7950.00 | 7830.10 | 23439 | 1.22% |
| 29 Jan 2021 | 7815.85 | 7920.90 | 7987.95 | 7786.25 | 20332 | -1.15% |
| 28 Jan 2021 | 7906.55 | 7963.00 | 8084.00 | 7830.00 | 13992 | -1.02% |
| 27 Jan 2021 | 7987.95 | 8249.55 | 8290.00 | 7953.00 | 34291 | -3.75% |
| 25 Jan 2021 | 8298.95 | 8380.00 | 8456.10 | 8235.00 | 21772 | -1.28% |
| 22 Jan 2021 | 8406.15 | 8450.00 | 8525.00 | 8369.95 | 44877 | -0.51% |
| 21 Jan 2021 | 8448.90 | 8345.35 | 8490.00 | 8305.05 | 18082 | 1.64% |
| 20 Jan 2021 | 8312.55 | 8285.00 | 8352.00 | 8285.00 | 18985 | 0.31% |
| 19 Jan 2021 | 8287.05 | 8325.60 | 8389.95 | 8260.00 | 20186 | -0.54% |
| 18 Jan 2021 | 8331.90 | 8410.00 | 8410.00 | 8201.25 | 9469 | -0.10% |
| 15 Jan 2021 | 8339.85 | 8450.00 | 8450.00 | 8281.15 | 11296 | -0.77% |
| 14 Jan 2021 | 8404.50 | 8343.00 | 8493.50 | 8278.10 | 47009 | 1.25% |
| 13 Jan 2021 | 8300.70 | 8300.00 | 8390.00 | 8265.05 | 47926 | 0.07% |
| 12 Jan 2021 | 8295.20 | 8332.20 | 8420.00 | 8247.05 | 43370 | 0.06% |
| 11 Jan 2021 | 8290.50 | 8252.00 | 8313.25 | 8165.00 | 40774 | 1.03% |
| 08 Jan 2021 | 8206.35 | 8140.40 | 8230.00 | 8121.40 | 14543 | 0.81% |
| 07 Jan 2021 | 8140.40 | 8190.00 | 8190.80 | 8105.00 | 16958 | 0.01% |
| 06 Jan 2021 | 8139.40 | 8180.00 | 8215.00 | 8113.00 | 13395 | -0.72% |
| 05 Jan 2021 | 8198.15 | 8320.00 | 8320.00 | 8169.95 | 35823 | -1.49% |
| 04 Jan 2021 | 8322.15 | 8320.00 | 8400.00 | 8220.00 | 17502 | 0.61% |
| 01 Jan 2021 | 8271.30 | 8293.70 | 8329.85 | 8221.55 | 8966 | -0.67% |
| 31 Dec 2020 | 8326.95 | 8345.00 | 8397.95 | 8230.05 | 20500 | -0.03% |
| 30 Dec 2020 | 8329.75 | 8252.65 | 8371.00 | 8180.00 | 13640 | 0.93% |
| 29 Dec 2020 | 8252.65 | 8300.00 | 8300.00 | 8216.00 | 27236 | -0.11% |
| 28 Dec 2020 | 8261.70 | 8214.00 | 8339.10 | 8102.00 | 16605 | 1.30% |
| 24 Dec 2020 | 8155.65 | 8089.90 | 8169.35 | 8036.30 | 14453 | 1.28% |
| 23 Dec 2020 | 8052.80 | 7965.00 | 8098.00 | 7960.00 | 14473 | 1.11% |
| 22 Dec 2020 | 7964.70 | 7921.00 | 7998.45 | 7840.00 | 18902 | -0.05% |
| 21 Dec 2020 | 7969.00 | 8005.00 | 8039.85 | 7925.05 | 31158 | -0.27% |
| 18 Dec 2020 | 7990.85 | 7970.00 | 8005.00 | 7929.25 | 37463 | 0.27% |
| 17 Dec 2020 | 7969.25 | 7969.90 | 7997.95 | 7930.00 | 10883 | 0.49% |
| 16 Dec 2020 | 7930.70 | 8020.00 | 8020.00 | 7886.25 | 65037 | -0.63% |
| 15 Dec 2020 | 7981.00 | 8020.00 | 8026.70 | 7831.05 | 50442 | -0.27% |
| 14 Dec 2020 | 8002.35 | 7900.05 | 8036.00 | 7786.25 | 18451 | 0.98% |
| 11 Dec 2020 | 7924.40 | 8000.00 | 8049.55 | 7870.00 | 32486 | -0.75% |
| 10 Dec 2020 | 7984.25 | 8025.90 | 8025.90 | 7937.25 | 20698 | 0.01% |
| 09 Dec 2020 | 7983.40 | 8075.00 | 8075.00 | 7975.00 | 44977 | -0.72% |
| 08 Dec 2020 | 8041.00 | 8055.00 | 8099.95 | 7968.15 | 34663 | 0.25% |
| 07 Dec 2020 | 8020.55 | 7948.95 | 8050.00 | 7818.55 | 53684 | 1.53% |
| 04 Dec 2020 | 7899.90 | 7948.45 | 7948.45 | 7860.55 | 21758 | 0.00% |
| 03 Dec 2020 | 7899.60 | 7948.70 | 7964.00 | 7870.85 | 29425 | 0.11% |
| 02 Dec 2020 | 7890.70 | 8064.60 | 8064.60 | 7811.75 | 31332 | -1.25% |
| 01 Dec 2020 | 7990.30 | 8266.50 | 8266.50 | 7963.00 | 44928 | -3.35% |
| 27 Nov 2020 | 8267.35 | 8256.85 | 8348.00 | 8022.05 | 75318 | 0.13% |
| 26 Nov 2020 | 8256.85 | 8323.00 | 8323.00 | 8200.00 | 37468 | -0.30% |
| 25 Nov 2020 | 8282.00 | 8335.00 | 8365.05 | 8132.00 | 28541 | -0.61% |
| 24 Nov 2020 | 8332.65 | 8239.00 | 8340.00 | 8170.95 | 15440 | 1.38% |
| 23 Nov 2020 | 8219.35 | 8210.05 | 8258.00 | 8102.00 | 14519 | 0.11% |
| 20 Nov 2020 | 8210.00 | 8123.00 | 8240.00 | 8123.00 | 19669 | 1.15% |
| 19 Nov 2020 | 8116.60 | 8013.90 | 8165.00 | 8005.00 | 10859 | 1.31% |
| 18 Nov 2020 | 8011.40 | 8041.00 | 8104.65 | 7973.00 | 36330 | -0.69% |
| 17 Nov 2020 | 8067.25 | 8187.50 | 8187.50 | 8033.00 | 29140 | -1.11% |
| 14 Nov 2020 | 8157.40 | 8142.40 | 8175.00 | 8100.85 | 1717 | 1.02% |
| 13 Nov 2020 | 8075.40 | 8061.40 | 8100.00 | 8014.95 | 20757 | 0.57% |
| 12 Nov 2020 | 8029.30 | 8005.00 | 8099.70 | 8005.00 | 20909 | 0.30% |
| 11 Nov 2020 | 8005.60 | 8055.00 | 8181.90 | 7990.00 | 12423 | -0.56% |
| 10 Nov 2020 | 8050.80 | 8279.00 | 8279.00 | 7955.00 | 25700 | -1.84% |
| 09 Nov 2020 | 8201.85 | 8300.00 | 8368.00 | 8181.05 | 27726 | -1.39% |
| 06 Nov 2020 | 8317.85 | 8346.00 | 8350.05 | 8267.20 | 13572 | -0.34% |
| 05 Nov 2020 | 8346.25 | 8350.00 | 8370.00 | 8221.00 | 15068 | 0.61% |
| 04 Nov 2020 | 8295.95 | 8279.40 | 8338.85 | 8221.30 | 7125 | 0.69% |
| 03 Nov 2020 | 8238.70 | 8365.00 | 8387.80 | 8162.30 | 11172 | -1.33% |
| 02 Nov 2020 | 8350.00 | 8070.65 | 8410.40 | 7915.25 | 23059 | 4.37% |
| 30 Oct 2020 | 8000.25 | 8063.70 | 8088.00 | 7982.05 | 13189 | -0.14% |
| 29 Oct 2020 | 8011.60 | 8250.00 | 8250.00 | 7880.00 | 25777 | -2.93% |
| 28 Oct 2020 | 8253.25 | 8330.00 | 8450.00 | 8225.00 | 13721 | -1.64% |
| 27 Oct 2020 | 8390.80 | 8366.25 | 8484.00 | 8350.15 | 21073 | 0.88% |
| 26 Oct 2020 | 8317.75 | 8431.00 | 8497.95 | 8301.00 | 16868 | -1.30% |
| 23 Oct 2020 | 8427.60 | 8490.00 | 8500.00 | 8400.00 | 10770 | -0.79% |
| 22 Oct 2020 | 8495.05 | 8379.75 | 8500.50 | 8342.00 | 13648 | 1.84% |
| 21 Oct 2020 | 8341.60 | 8558.00 | 8588.80 | 8320.00 | 36689 | -2.53% |
| 20 Oct 2020 | 8558.45 | 8650.00 | 8650.00 | 8529.80 | 21788 | -1.12% |
| 19 Oct 2020 | 8655.70 | 8657.00 | 8730.00 | 8585.10 | 16807 | -0.02% |
| 16 Oct 2020 | 8657.35 | 8630.00 | 8689.00 | 8591.00 | 10270 | 0.61% |
| 15 Oct 2020 | 8605.05 | 8524.00 | 8642.40 | 8473.50 | 14509 | 0.94% |
| 14 Oct 2020 | 8524.80 | 8539.00 | 8580.50 | 8412.30 | 20283 | -0.17% |
| 13 Oct 2020 | 8539.20 | 8484.00 | 8590.35 | 8484.00 | 6388 | -0.11% |
| 12 Oct 2020 | 8548.20 | 8703.95 | 8703.95 | 8520.30 | 9946 | -0.94% |
| 09 Oct 2020 | 8629.15 | 8650.00 | 8677.00 | 8551.10 | 11179 | -0.13% |
| 08 Oct 2020 | 8640.50 | 8621.00 | 8713.70 | 8611.15 | 16375 | -0.26% |
| 07 Oct 2020 | 8663.25 | 8778.00 | 8778.00 | 8574.30 | 25726 | -0.97% |
| 06 Oct 2020 | 8748.40 | 8661.55 | 8786.85 | 8659.80 | 10691 | 0.97% |
| 05 Oct 2020 | 8664.20 | 8702.25 | 8752.20 | 8612.30 | 16253 | -0.44% |
| 01 Oct 2020 | 8702.25 | 8740.00 | 8740.00 | 8505.30 | 14173 | 0.71% |
| 30 Sep 2020 | 8640.65 | 8480.05 | 8695.20 | 8427.75 | 16490 | 2.03% |
| 29 Sep 2020 | 8468.95 | 8576.00 | 8576.00 | 8401.00 | 31331 | -0.14% |
| 28 Sep 2020 | 8480.90 | 8510.00 | 8644.00 | 8431.10 | 33532 | -0.35% |
| 25 Sep 2020 | 8510.45 | 8400.00 | 8631.65 | 8301.30 | 16657 | 1.47% |
| 24 Sep 2020 | 8387.00 | 8460.00 | 8460.00 | 8300.00 | 10774 | -1.13% |
| 23 Sep 2020 | 8483.20 | 8449.00 | 8500.00 | 8392.10 | 18928 | 1.69% |
| 22 Sep 2020 | 8342.35 | 8400.00 | 8450.00 | 8170.00 | 11713 | -0.91% |
| 21 Sep 2020 | 8418.65 | 8539.00 | 8549.95 | 8400.00 | 9812 | -0.71% |
| 18 Sep 2020 | 8478.95 | 8773.50 | 8918.95 | 8380.00 | 42014 | -2.74% |
| 17 Sep 2020 | 8717.95 | 8829.00 | 8890.00 | 8650.00 | 14779 | -1.31% |
| 16 Sep 2020 | 8833.90 | 8699.00 | 8879.80 | 8575.10 | 17279 | 2.28% |
| 15 Sep 2020 | 8636.75 | 8531.00 | 8649.95 | 8480.00 | 16960 | 1.56% |
| 14 Sep 2020 | 8504.20 | 8389.85 | 8525.00 | 8274.75 | 11673 | 3.01% |
| 11 Sep 2020 | 8255.85 | 8281.20 | 8290.00 | 8178.30 | 5114 | 0.26% |
| 10 Sep 2020 | 8234.20 | 8349.00 | 8420.00 | 8200.00 | 18387 | -0.59% |
| 09 Sep 2020 | 8283.35 | 8398.00 | 8494.95 | 8164.00 | 42594 | -1.37% |
| 08 Sep 2020 | 8398.45 | 8412.00 | 8850.00 | 8159.90 | 26859 | 0.36% |
| 07 Sep 2020 | 8368.30 | 8400.00 | 8459.70 | 8260.00 | 26443 | -0.46% |
| 04 Sep 2020 | 8406.80 | 8256.00 | 8494.90 | 8201.10 | 13672 | 0.66% |
| 03 Sep 2020 | 8351.90 | 8370.00 | 8447.95 | 8275.05 | 17755 | 0.77% |
| 02 Sep 2020 | 8288.10 | 8140.00 | 8360.00 | 8100.00 | 6388 | 2.53% |
| 01 Sep 2020 | 8083.80 | 8316.75 | 8316.75 | 7970.00 | 37405 | -1.64% |
| 31 Aug 2020 | 8218.55 | 8669.40 | 8756.95 | 7650.00 | 24987 | -5.16% |
| 28 Aug 2020 | 8665.25 | 8730.00 | 8844.00 | 8611.25 | 14144 | -0.27% |
| 27 Aug 2020 | 8688.45 | 8750.00 | 8860.00 | 8665.55 | 14970 | 0.10% |
| 26 Aug 2020 | 8680.10 | 8700.00 | 8707.65 | 8590.05 | 13003 | -0.01% |
| 25 Aug 2020 | 8681.30 | 8745.00 | 8845.50 | 8640.00 | 22874 | -0.61% |
| 24 Aug 2020 | 8734.90 | 8988.00 | 8989.00 | 8625.00 | 27119 | -0.82% |
| 21 Aug 2020 | 8807.25 | 8420.25 | 8948.00 | 8420.25 | 79445 | 4.70% |
| 20 Aug 2020 | 8411.60 | 8379.85 | 8448.00 | 8300.50 | 14606 | 0.32% |
| 19 Aug 2020 | 8385.00 | 8433.00 | 8448.45 | 8301.30 | 21682 | -0.57% |
| 18 Aug 2020 | 8433.35 | 8390.00 | 8450.00 | 8320.00 | 14163 | 0.68% |
| 17 Aug 2020 | 8376.80 | 8350.00 | 8400.00 | 8225.05 | 9722 | 0.67% |
| 14 Aug 2020 | 8321.35 | 8263.20 | 8350.00 | 8130.00 | 22403 | 1.63% |
| 13 Aug 2020 | 8187.50 | 8350.00 | 8350.00 | 8165.00 | 24732 | -1.33% |
| 12 Aug 2020 | 8297.75 | 8520.80 | 8525.00 | 8221.00 | 42489 | -2.25% |
| 11 Aug 2020 | 8488.95 | 8500.00 | 8528.80 | 8439.10 | 15326 | 0.50% |
| 10 Aug 2020 | 8446.80 | 8178.00 | 8525.00 | 8178.00 | 73969 | 3.38% |
| 07 Aug 2020 | 8170.95 | 8137.00 | 8279.90 | 8105.10 | 15593 | -0.05% |
| 06 Aug 2020 | 8174.90 | 8335.00 | 8335.00 | 8131.05 | 10927 | -1.22% |
| 05 Aug 2020 | 8275.95 | 8274.00 | 8399.00 | 8110.00 | 18735 | 0.80% |
| 04 Aug 2020 | 8210.50 | 8384.90 | 8446.95 | 8190.00 | 28646 | -1.06% |
| 03 Aug 2020 | 8298.35 | 7868.00 | 8425.00 | 7849.00 | 93488 | 6.83% |
| 31 Jul 2020 | 7767.75 | 7825.00 | 7850.05 | 7740.00 | 11030 | 0.17% |
| 30 Jul 2020 | 7754.90 | 7920.00 | 7960.00 | 7625.00 | 23829 | -1.59% |
| 29 Jul 2020 | 7879.95 | 7735.00 | 7930.65 | 7701.00 | 78305 | 3.94% |
| 28 Jul 2020 | 7580.90 | 7748.00 | 7748.00 | 7570.00 | 12660 | -1.55% |
| 27 Jul 2020 | 7700.05 | 7671.70 | 7771.55 | 7575.00 | 18036 | -0.19% |
| 24 Jul 2020 | 7715.00 | 7827.10 | 7867.35 | 7675.00 | 19100 | -1.43% |
| 23 Jul 2020 | 7827.10 | 7851.00 | 7895.00 | 7799.85 | 49312 | -0.21% |
| 22 Jul 2020 | 7843.50 | 7832.00 | 7900.00 | 7804.00 | 17335 | 0.15% |
| 21 Jul 2020 | 7831.40 | 7841.00 | 7895.00 | 7817.00 | 9313 | 0.16% |
| 20 Jul 2020 | 7818.85 | 7794.00 | 7850.00 | 7761.00 | 39857 | 0.74% |
| 17 Jul 2020 | 7761.75 | 7780.00 | 7837.00 | 7727.00 | 12955 | -0.19% |
| 16 Jul 2020 | 7776.75 | 7795.00 | 7815.00 | 7704.00 | 12524 | 0.72% |
| 15 Jul 2020 | 7720.80 | 7730.00 | 7800.00 | 7686.40 | 42677 | 0.62% |
| 14 Jul 2020 | 7673.45 | 7610.00 | 7710.00 | 7575.00 | 36072 | 0.79% |
| 13 Jul 2020 | 7613.55 | 7640.00 | 7674.95 | 7595.00 | 20058 | -0.24% |
| 10 Jul 2020 | 7631.50 | 7596.00 | 7676.00 | 7540.00 | 19165 | 0.45% |
| 09 Jul 2020 | 7596.95 | 7560.00 | 7678.95 | 7485.05 | 18447 | 1.08% |
| 08 Jul 2020 | 7515.85 | 7550.00 | 7596.95 | 7481.95 | 19763 | -0.36% |
| 07 Jul 2020 | 7543.20 | 7646.10 | 7670.00 | 7491.10 | 39314 | -0.71% |
| 06 Jul 2020 | 7597.15 | 7805.00 | 7889.00 | 7576.00 | 46059 | -2.55% |
| 03 Jul 2020 | 7796.15 | 7851.90 | 7884.00 | 7777.00 | 12892 | -0.90% |
| 02 Jul 2020 | 7866.70 | 7900.05 | 7930.00 | 7850.00 | 22278 | -0.35% |
| 01 Jul 2020 | 7894.00 | 7855.00 | 7926.95 | 7765.65 | 24300 | 0.21% |
| 30 Jun 2020 | 7877.25 | 7999.00 | 7999.00 | 7832.25 | 21859 | -0.50% |
| 29 Jun 2020 | 7916.75 | 7822.00 | 7963.00 | 7751.00 | 24359 | -3.25% |
| 26 Jun 2020 | 8182.50 | 8316.85 | 8347.00 | 8150.00 | 41272 | -1.62% |
| 25 Jun 2020 | 8316.85 | 8260.00 | 8347.00 | 8235.05 | 15052 | 0.21% |
| 24 Jun 2020 | 8299.10 | 8410.00 | 8500.00 | 8232.00 | 39903 | -1.29% |
| 23 Jun 2020 | 8407.85 | 8292.00 | 8477.00 | 8292.00 | 41256 | 1.40% |
| 22 Jun 2020 | 8291.95 | 8040.00 | 8332.85 | 7980.00 | 35999 | 3.65% |
| 19 Jun 2020 | 8000.05 | 7960.00 | 8030.00 | 7885.00 | 19744 | 0.77% |
| 18 Jun 2020 | 7939.20 | 7810.00 | 7980.00 | 7810.00 | 11721 | 1.52% |
| 17 Jun 2020 | 7820.35 | 7900.55 | 7975.00 | 7806.00 | 21077 | -0.64% |
| 16 Jun 2020 | 7871.05 | 7965.00 | 8044.60 | 7840.25 | 29383 | -1.02% |
| 15 Jun 2020 | 7952.15 | 8000.00 | 8049.00 | 7930.00 | 21607 | -0.06% |
| 12 Jun 2020 | 7956.95 | 7800.00 | 8000.00 | 7800.00 | 30094 | 0.46% |
| 11 Jun 2020 | 7920.65 | 8012.50 | 8050.00 | 7870.00 | 24139 | -0.94% |
| 10 Jun 2020 | 7995.60 | 8036.85 | 8149.80 | 7975.00 | 24193 | 0.25% |
| 09 Jun 2020 | 7975.65 | 8110.00 | 8110.00 | 7911.05 | 27294 | -0.95% |
| 08 Jun 2020 | 8052.30 | 8135.00 | 8255.00 | 7990.00 | 30948 | -0.89% |
| 05 Jun 2020 | 8124.35 | 8135.00 | 8239.90 | 8101.05 | 17647 | -0.06% |
| 04 Jun 2020 | 8129.40 | 8250.00 | 8343.00 | 8050.00 | 32390 | -0.43% |
| 03 Jun 2020 | 8164.45 | 7925.00 | 8224.00 | 7925.00 | 30394 | 3.35% |
| 02 Jun 2020 | 7900.05 | 7750.00 | 7977.00 | 7750.00 | 18290 | 1.63% |
| 01 Jun 2020 | 7773.60 | 7825.00 | 7868.70 | 7700.05 | 25919 | 0.53% |
| 29 May 2020 | 7732.60 | 7680.00 | 7847.00 | 7669.90 | 37725 | 0.68% |
| 28 May 2020 | 7680.00 | 7788.00 | 7820.00 | 7658.60 | 18398 | -0.91% |
| 27 May 2020 | 7750.70 | 8044.00 | 8080.00 | 7717.00 | 35955 | -2.84% |
| 26 May 2020 | 7976.95 | 7590.00 | 8045.00 | 7550.00 | 66891 | 5.81% |
| 22 May 2020 | 7539.15 | 7481.10 | 7570.55 | 7445.00 | 11238 | 1.15% |
| 21 May 2020 | 7453.25 | 7540.00 | 7596.95 | 7430.05 | 34683 | -1.20% |
| 20 May 2020 | 7544.15 | 7508.00 | 7650.00 | 7480.10 | 41130 | 1.06% |
| 19 May 2020 | 7465.15 | 7510.00 | 7611.00 | 7306.00 | 61973 | -0.05% |
| 18 May 2020 | 7468.80 | 7770.00 | 7770.00 | 7425.00 | 23670 | -3.09% |
| 15 May 2020 | 7707.15 | 7880.00 | 7927.65 | 7680.00 | 125793 | -1.46% |
| 14 May 2020 | 7821.60 | 7940.00 | 8050.00 | 7800.00 | 32239 | -0.85% |
| 13 May 2020 | 7888.30 | 8040.00 | 8040.00 | 7852.25 | 15672 | -1.15% |
| 12 May 2020 | 7979.90 | 7933.50 | 8044.00 | 7823.00 | 14127 | 0.51% |
| 11 May 2020 | 7939.60 | 7945.45 | 8020.65 | 7910.00 | 17948 | -0.07% |
| 08 May 2020 | 7945.45 | 8060.00 | 8060.00 | 7910.05 | 22577 | 0.28% |
| 07 May 2020 | 7922.90 | 7981.05 | 8150.00 | 7853.00 | 17715 | -1.53% |
| 06 May 2020 | 8046.25 | 7925.00 | 8100.00 | 7876.05 | 38321 | 2.50% |
| 05 May 2020 | 7849.85 | 8100.00 | 8180.00 | 7800.00 | 79146 | -2.52% |
| 04 May 2020 | 8052.75 | 7632.35 | 8150.00 | 7565.00 | 50401 | 3.53% |
| 30 Apr 2020 | 7778.30 | 7848.00 | 7996.00 | 7751.00 | 51868 | 0.70% |
| 29 Apr 2020 | 7724.55 | 7660.00 | 7798.00 | 7560.75 | 57196 | 1.20% |
| 28 Apr 2020 | 7632.75 | 7728.95 | 7751.00 | 7601.00 | 43661 | -0.01% |
| 27 Apr 2020 | 7633.65 | 7610.00 | 7679.00 | 7600.00 | 35909 | 0.90% |
| 24 Apr 2020 | 7565.85 | 7460.00 | 7659.95 | 7460.00 | 52446 | 1.14% |
| 23 Apr 2020 | 7480.30 | 7511.55 | 7655.00 | 7440.00 | 57396 | -0.33% |
| 22 Apr 2020 | 7505.20 | 7680.00 | 7746.70 | 7480.00 | 40190 | -1.70% |
| 21 Apr 2020 | 7635.10 | 7600.00 | 7745.00 | 7405.05 | 69044 | -0.12% |
| 20 Apr 2020 | 7644.60 | 7934.00 | 8080.00 | 7601.00 | 56085 | -3.64% |
| 17 Apr 2020 | 7933.65 | 8499.95 | 8583.95 | 7860.00 | 119661 | -0.47% |
| 16 Apr 2020 | 7971.05 | 7583.00 | 8277.05 | 7582.10 | 110661 | 6.01% |
| 15 Apr 2020 | 7519.35 | 7650.00 | 7999.00 | 7400.00 | 222178 | 4.27% |
| 13 Apr 2020 | 7211.50 | 7420.00 | 7444.00 | 7159.00 | 39987 | -2.29% |
| 09 Apr 2020 | 7380.30 | 7394.00 | 7512.15 | 7301.05 | 42132 | 1.56% |
| 08 Apr 2020 | 7266.80 | 7144.90 | 7482.00 | 7050.00 | 63024 | 3.54% |
| 07 Apr 2020 | 7018.45 | 6800.00 | 7110.00 | 6750.00 | 66937 | 5.45% |
| 03 Apr 2020 | 6655.65 | 6425.00 | 7281.00 | 6400.00 | 84181 | 3.03% |
| 01 Apr 2020 | 6460.10 | 6279.00 | 6496.00 | 6240.00 | 20096 | 3.31% |
| 31 Mar 2020 | 6253.35 | 6350.00 | 6584.00 | 6190.30 | 31707 | -0.05% |
| 30 Mar 2020 | 6256.20 | 6130.00 | 6490.00 | 6027.05 | 35827 | 2.56% |
| 27 Mar 2020 | 6099.95 | 6245.00 | 6245.00 | 6031.35 | 46034 | -0.24% |
| 26 Mar 2020 | 6114.60 | 6124.95 | 6178.95 | 6061.75 | 25451 | 0.62% |
| 25 Mar 2020 | 6076.95 | 6100.00 | 6250.00 | 6013.25 | 15810 | 0.06% |
| 24 Mar 2020 | 6073.50 | 6380.00 | 6380.00 | 5982.00 | 10097 | 0.18% |
| 23 Mar 2020 | 6062.45 | 6012.00 | 6432.00 | 5900.00 | 14819 | -4.78% |
| 20 Mar 2020 | 6366.45 | 6302.25 | 6568.70 | 6210.00 | 34091 | 1.37% |
| 19 Mar 2020 | 6280.70 | 6300.00 | 6384.90 | 6084.25 | 62283 | -3.18% |
| 18 Mar 2020 | 6486.70 | 6820.00 | 6890.00 | 6400.00 | 26357 | -4.49% |
| 17 Mar 2020 | 6791.65 | 6997.50 | 7049.95 | 6750.00 | 98444 | -1.56% |
| 16 Mar 2020 | 6899.30 | 7090.10 | 7099.95 | 6750.05 | 17529 | -3.82% |
| 13 Mar 2020 | 7173.60 | 6741.70 | 7318.00 | 6255.00 | 32214 | 3.05% |
| 12 Mar 2020 | 6961.25 | 7225.00 | 7225.00 | 6900.00 | 36558 | -5.05% |
| 11 Mar 2020 | 7331.60 | 7344.00 | 7409.00 | 7260.00 | 33007 | 0.36% |
| 09 Mar 2020 | 7305.35 | 7542.00 | 7598.45 | 7201.10 | 29193 | -3.11% |
| 06 Mar 2020 | 7539.50 | 7450.00 | 7649.95 | 7350.10 | 33899 | -0.60% |
| 05 Mar 2020 | 7584.90 | 7465.00 | 7610.00 | 7465.00 | 31272 | 1.98% |
| 04 Mar 2020 | 7437.90 | 7410.00 | 7490.00 | 7350.00 | 31461 | 0.64% |
| 03 Mar 2020 | 7390.55 | 7429.00 | 7548.00 | 7265.00 | 57742 | 0.99% |
| 02 Mar 2020 | 7318.15 | 7349.00 | 7401.00 | 7215.00 | 53484 | 0.34% |
| 28 Feb 2020 | 7293.15 | 7280.00 | 7350.00 | 7149.00 | 54965 | -0.29% |
| 27 Feb 2020 | 7314.50 | 7149.85 | 7350.00 | 7145.00 | 50763 | 2.70% |
| 26 Feb 2020 | 7122.50 | 7549.95 | 7640.00 | 7071.30 | 138875 | 1.44% |
| 25 Feb 2020 | 7021.55 | 7128.75 | 7256.00 | 6971.25 | 12991 | -0.89% |
| 24 Feb 2020 | 7084.50 | 7320.00 | 7475.00 | 7025.10 | 22755 | -3.10% |
| 20 Feb 2020 | 7310.95 | 7199.95 | 7395.00 | 7185.55 | 16608 | 1.63% |
| 19 Feb 2020 | 7193.75 | 7180.00 | 7284.00 | 7140.00 | 12167 | 0.23% |
| 18 Feb 2020 | 7177.05 | 7250.00 | 7261.30 | 6990.00 | 8836 | -0.67% |
| 17 Feb 2020 | 7225.50 | 7360.00 | 7410.00 | 7193.65 | 10860 | -1.93% |
| 14 Feb 2020 | 7367.75 | 7425.00 | 7475.00 | 7213.25 | 29634 | -0.36% |
| 13 Feb 2020 | 7394.70 | 7119.90 | 7425.00 | 7105.05 | 60717 | 4.73% |
| 12 Feb 2020 | 7060.85 | 6993.05 | 7109.90 | 6913.00 | 14779 | 1.33% |
| 11 Feb 2020 | 6967.85 | 7000.00 | 7000.00 | 6909.95 | 12834 | 0.14% |
| 10 Feb 2020 | 6958.40 | 6878.00 | 6987.95 | 6824.45 | 20666 | 1.96% |
| 07 Feb 2020 | 6824.45 | 6801.05 | 6900.00 | 6760.00 | 18725 | 0.39% |
| 06 Feb 2020 | 6798.25 | 6610.05 | 6997.90 | 6610.05 | 14681 | 2.49% |
| 05 Feb 2020 | 6633.00 | 6724.00 | 6724.00 | 6615.00 | 4085 | -0.56% |
| 04 Feb 2020 | 6670.40 | 6602.00 | 6730.00 | 6602.00 | 5870 | 0.32% |
| 03 Feb 2020 | 6649.30 | 6700.00 | 6719.00 | 6575.20 | 4980 | -0.94% |
| 01 Feb 2020 | 6712.15 | 6640.05 | 6779.00 | 6505.60 | 8720 | 1.30% |
| 31 Jan 2020 | 6626.00 | 6665.95 | 6676.20 | 6610.00 | 11646 | -0.27% |
| 30 Jan 2020 | 6643.75 | 6732.00 | 6737.45 | 6625.00 | 3346 | -1.32% |
| 29 Jan 2020 | 6732.80 | 6725.15 | 6760.00 | 6703.00 | 6374 | 0.11% |
| 28 Jan 2020 | 6725.15 | 6770.00 | 6770.00 | 6705.50 | 3746 | -0.18% |
| 27 Jan 2020 | 6737.10 | 6627.60 | 6844.95 | 6625.00 | 6864 | 1.65% |
| 24 Jan 2020 | 6627.60 | 6629.35 | 6700.15 | 6605.00 | 4938 | 0.04% |
| 23 Jan 2020 | 6625.25 | 6658.90 | 6694.95 | 6614.00 | 5924 | -0.51% |
| 22 Jan 2020 | 6658.90 | 6705.05 | 6736.40 | 6650.30 | 10284 | -0.04% |
| 21 Jan 2020 | 6661.30 | 6687.50 | 6720.00 | 6635.00 | 35950 | 0.03% |
| 20 Jan 2020 | 6659.25 | 6725.00 | 6725.35 | 6648.00 | 48786 | -0.95% |
| 17 Jan 2020 | 6723.15 | 6748.90 | 6760.00 | 6686.00 | 3284 | 0.11% |
| 16 Jan 2020 | 6715.45 | 6760.00 | 6762.20 | 6654.20 | 4881 | -0.09% |
| 15 Jan 2020 | 6721.80 | 6784.00 | 6784.00 | 6708.10 | 7686 | 0.21% |
| 14 Jan 2020 | 6707.85 | 6738.00 | 6793.70 | 6702.00 | 6477 | -0.45% |
| 13 Jan 2020 | 6738.35 | 6845.00 | 6845.00 | 6731.00 | 4469 | -0.51% |
| 10 Jan 2020 | 6772.75 | 6846.10 | 6866.50 | 6760.00 | 6388 | -0.58% |
| 09 Jan 2020 | 6812.40 | 6880.10 | 6925.00 | 6800.00 | 3233 | -0.52% |
| 08 Jan 2020 | 6848.20 | 6725.05 | 6858.00 | 6725.05 | 8768 | 0.59% |
| 07 Jan 2020 | 6807.80 | 6751.05 | 6890.00 | 6751.05 | 9895 | 0.53% |
| 06 Jan 2020 | 6771.90 | 6890.00 | 6932.70 | 6728.00 | 8425 | -1.85% |
| 03 Jan 2020 | 6899.55 | 7005.80 | 7005.80 | 6876.00 | 4102 | -1.29% |
| 02 Jan 2020 | 6989.60 | 7014.00 | 7014.00 | 6955.00 | 2241 | -0.35% |
| 01 Jan 2020 | 7014.40 | 7025.85 | 7040.30 | 6985.00 | 1706 | 0.12% |
| 31 Dec 2019 | 7006.00 | 7069.00 | 7069.00 | 6975.00 | 9570 | -1.30% |
| 30 Dec 2019 | 7098.60 | 6983.50 | 7160.00 | 6930.00 | 7786 | 1.65% |
| 27 Dec 2019 | 6983.50 | 6994.00 | 7100.00 | 6901.30 | 19952 | -0.02% |
| 26 Dec 2019 | 6985.10 | 6884.30 | 7000.70 | 6763.00 | 12978 | 1.33% |
| 24 Dec 2019 | 6893.30 | 6880.05 | 6934.25 | 6840.00 | 5054 | 0.18% |
| 23 Dec 2019 | 6881.00 | 6981.05 | 6988.65 | 6847.00 | 4056 | -1.09% |
| 20 Dec 2019 | 6957.05 | 6997.95 | 7008.85 | 6924.40 | 6051 | -0.03% |
| 19 Dec 2019 | 6959.30 | 6860.00 | 6979.00 | 6860.00 | 2280 | 0.73% |
| 18 Dec 2019 | 6908.75 | 6870.35 | 6969.00 | 6850.00 | 3596 | 0.56% |
| 17 Dec 2019 | 6870.35 | 6921.00 | 6984.95 | 6835.10 | 3686 | -0.74% |
| 16 Dec 2019 | 6921.70 | 7000.00 | 7025.00 | 6907.10 | 4497 | -0.61% |
| 13 Dec 2019 | 6964.15 | 6954.50 | 6995.75 | 6921.00 | 6246 | 0.64% |
| 12 Dec 2019 | 6919.90 | 6909.00 | 6995.90 | 6889.80 | 4346 | -0.44% |
| 11 Dec 2019 | 6950.60 | 6950.00 | 7000.00 | 6945.00 | 5702 | 0.03% |
| 10 Dec 2019 | 6948.30 | 7066.00 | 7066.00 | 6901.00 | 7106 | -0.99% |
| 09 Dec 2019 | 7017.65 | 6922.00 | 7084.95 | 6830.00 | 4581 | 0.90% |
| 06 Dec 2019 | 6955.20 | 7020.00 | 7071.80 | 6943.00 | 4206 | -0.92% |
| 05 Dec 2019 | 7019.95 | 7133.50 | 7148.00 | 7002.20 | 2508 | -1.81% |
| 04 Dec 2019 | 7149.65 | 7040.40 | 7189.45 | 7040.40 | 6105 | 1.55% |
| 03 Dec 2019 | 7040.40 | 7147.00 | 7200.00 | 7020.40 | 5196 | -1.76% |
| 02 Dec 2019 | 7166.45 | 7118.10 | 7234.00 | 7085.00 | 11418 | 1.32% |
| 29 Nov 2019 | 7073.35 | 6960.00 | 7100.00 | 6915.10 | 11278 | 1.02% |
| 28 Nov 2019 | 7002.20 | 6890.00 | 7025.00 | 6821.55 | 11444 | 1.57% |
| 27 Nov 2019 | 6893.80 | 6924.75 | 6971.00 | 6840.95 | 5266 | -0.45% |
| 26 Nov 2019 | 6924.75 | 6946.95 | 7000.00 | 6908.00 | 5824 | -0.32% |
| 25 Nov 2019 | 6946.95 | 6772.60 | 6990.00 | 6772.60 | 3283 | 2.20% |
| 22 Nov 2019 | 6797.60 | 6930.20 | 6954.60 | 6752.55 | 3839 | -1.63% |
| 21 Nov 2019 | 6910.00 | 6941.00 | 6998.45 | 6860.00 | 10399 | -0.59% |
| 20 Nov 2019 | 6951.35 | 6900.00 | 7000.00 | 6857.00 | 18957 | 0.59% |
