Tatva Chintan Pharma Chem Ltd
NSE :TATVA BSE :543321 Sector : ChemicalsBuy, Sell or Hold TATVA ?
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
TATVA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 May 2024 | 1093.25 | 1114.80 | 1124.00 | 1091.95 | 22320 | -0.71% |
| 15 May 2024 | 1101.05 | 1093.65 | 1122.00 | 1092.80 | 23188 | 0.75% |
| 14 May 2024 | 1092.80 | 1125.95 | 1139.75 | 1089.00 | 39320 | -1.49% |
| 13 May 2024 | 1109.30 | 1170.00 | 1170.00 | 1105.00 | 23028 | -3.65% |
| 10 May 2024 | 1151.30 | 1185.00 | 1185.00 | 1145.00 | 14478 | -1.28% |
| 09 May 2024 | 1166.20 | 1210.65 | 1210.65 | 1160.00 | 9953 | -2.23% |
| 08 May 2024 | 1192.75 | 1198.25 | 1202.60 | 1190.00 | 10618 | -0.46% |
| 07 May 2024 | 1198.25 | 1247.15 | 1247.15 | 1195.00 | 12985 | -1.37% |
| 06 May 2024 | 1214.85 | 1238.00 | 1283.70 | 1210.00 | 29652 | -2.32% |
| 03 May 2024 | 1243.70 | 1239.95 | 1255.00 | 1225.00 | 11338 | 1.27% |
| 02 May 2024 | 1228.15 | 1220.00 | 1235.50 | 1219.60 | 9923 | 0.00% |
| 30 Apr 2024 | 1228.10 | 1237.80 | 1240.00 | 1220.00 | 8875 | -0.10% |
| 29 Apr 2024 | 1229.30 | 1239.90 | 1253.95 | 1221.05 | 8987 | -0.85% |
| 26 Apr 2024 | 1239.90 | 1250.00 | 1259.00 | 1230.05 | 14114 | -0.39% |
| 25 Apr 2024 | 1244.70 | 1250.00 | 1266.60 | 1235.00 | 12460 | -0.65% |
| 24 Apr 2024 | 1252.85 | 1245.00 | 1270.10 | 1232.05 | 10456 | 1.16% |
| 23 Apr 2024 | 1238.45 | 1250.00 | 1250.00 | 1229.45 | 10115 | 0.39% |
| 22 Apr 2024 | 1233.60 | 1239.90 | 1249.80 | 1225.00 | 15930 | 1.52% |
| 19 Apr 2024 | 1215.10 | 1212.00 | 1225.90 | 1204.15 | 10192 | -0.88% |
| 18 Apr 2024 | 1225.85 | 1216.75 | 1249.90 | 1216.75 | 13270 | -0.76% |
| 16 Apr 2024 | 1235.30 | 1214.05 | 1249.85 | 1214.05 | 15450 | 0.25% |
| 15 Apr 2024 | 1232.25 | 1253.10 | 1274.00 | 1222.10 | 22842 | -2.72% |
| 12 Apr 2024 | 1266.65 | 1280.00 | 1294.55 | 1260.25 | 16970 | -1.65% |
| 10 Apr 2024 | 1287.90 | 1264.85 | 1295.00 | 1255.00 | 19621 | 2.05% |
| 09 Apr 2024 | 1262.05 | 1268.50 | 1287.95 | 1253.15 | 14653 | -0.91% |
| 08 Apr 2024 | 1273.70 | 1299.00 | 1320.00 | 1256.30 | 36863 | -1.12% |
| 05 Apr 2024 | 1288.15 | 1245.40 | 1304.00 | 1245.20 | 65321 | 3.45% |
| 04 Apr 2024 | 1245.20 | 1229.85 | 1255.00 | 1215.20 | 45349 | 2.15% |
| 03 Apr 2024 | 1219.05 | 1148.00 | 1239.60 | 1140.00 | 84283 | 5.95% |
| 02 Apr 2024 | 1150.55 | 1128.40 | 1163.30 | 1119.00 | 35509 | 2.77% |
| 01 Apr 2024 | 1119.50 | 1078.75 | 1129.00 | 1078.75 | 23893 | 3.79% |
| 28 Mar 2024 | 1078.60 | 1077.50 | 1089.40 | 1061.35 | 98429 | 0.10% |
| 27 Mar 2024 | 1077.50 | 1127.00 | 1133.60 | 1072.00 | 99969 | -4.51% |
| 26 Mar 2024 | 1128.40 | 1161.10 | 1162.30 | 1125.00 | 35341 | -3.03% |
| 22 Mar 2024 | 1163.70 | 1163.15 | 1189.00 | 1152.05 | 25526 | 0.03% |
| 21 Mar 2024 | 1163.30 | 1185.00 | 1189.40 | 1152.10 | 19857 | -0.27% |
| 20 Mar 2024 | 1166.45 | 1166.10 | 1178.80 | 1130.00 | 27763 | 0.03% |
| 19 Mar 2024 | 1166.10 | 1154.00 | 1173.20 | 1154.00 | 18963 | 1.11% |
| 18 Mar 2024 | 1153.35 | 1168.25 | 1181.85 | 1150.00 | 19727 | -1.28% |
| 15 Mar 2024 | 1168.25 | 1187.45 | 1199.00 | 1157.55 | 23629 | -1.13% |
| 14 Mar 2024 | 1181.65 | 1209.95 | 1219.90 | 1175.00 | 28164 | -2.14% |
| 13 Mar 2024 | 1207.45 | 1225.00 | 1233.70 | 1191.25 | 43533 | -0.96% |
| 12 Mar 2024 | 1219.15 | 1215.05 | 1248.00 | 1211.05 | 33052 | 0.34% |
| 11 Mar 2024 | 1215.05 | 1196.00 | 1230.00 | 1190.00 | 42860 | 1.63% |
| 07 Mar 2024 | 1195.60 | 1200.00 | 1214.00 | 1189.85 | 28743 | -0.53% |
| 06 Mar 2024 | 1202.00 | 1229.60 | 1229.60 | 1187.30 | 41729 | -1.27% |
| 05 Mar 2024 | 1217.45 | 1216.65 | 1224.80 | 1210.00 | 17536 | 0.07% |
| 04 Mar 2024 | 1216.65 | 1240.00 | 1248.00 | 1205.50 | 25472 | -0.70% |
| 02 Mar 2024 | 1225.20 | 1221.75 | 1244.95 | 1211.55 | 4706 | 0.28% |
| 01 Mar 2024 | 1221.75 | 1220.00 | 1248.95 | 1211.55 | 21011 | 0.58% |
| 29 Feb 2024 | 1214.75 | 1241.95 | 1250.00 | 1211.55 | 36588 | -0.61% |
| 28 Feb 2024 | 1222.25 | 1255.00 | 1255.00 | 1217.00 | 31880 | -1.63% |
| 27 Feb 2024 | 1242.45 | 1269.00 | 1279.00 | 1236.05 | 29708 | -1.25% |
| 26 Feb 2024 | 1258.15 | 1259.95 | 1270.95 | 1246.10 | 20203 | 1.17% |
| 23 Feb 2024 | 1243.65 | 1267.95 | 1276.25 | 1240.00 | 43051 | -1.37% |
| 22 Feb 2024 | 1260.90 | 1290.00 | 1290.00 | 1254.00 | 20529 | -0.97% |
| 21 Feb 2024 | 1273.20 | 1305.00 | 1305.45 | 1269.95 | 17602 | -1.34% |
| 20 Feb 2024 | 1290.50 | 1309.95 | 1349.00 | 1285.05 | 43897 | -1.00% |
| 19 Feb 2024 | 1303.50 | 1224.90 | 1310.35 | 1224.90 | 46790 | 6.26% |
| 16 Feb 2024 | 1226.70 | 1228.00 | 1239.95 | 1222.55 | 26935 | 0.83% |
| 15 Feb 2024 | 1216.55 | 1245.00 | 1248.45 | 1215.00 | 27423 | -1.53% |
| 14 Feb 2024 | 1235.50 | 1247.95 | 1248.25 | 1230.05 | 17475 | -1.23% |
| 13 Feb 2024 | 1250.85 | 1245.00 | 1258.95 | 1231.00 | 23751 | 0.54% |
| 12 Feb 2024 | 1244.15 | 1278.00 | 1289.75 | 1240.00 | 19423 | -2.35% |
| 09 Feb 2024 | 1274.15 | 1305.05 | 1305.95 | 1260.55 | 23210 | -1.45% |
| 08 Feb 2024 | 1292.90 | 1301.05 | 1305.85 | 1288.50 | 21149 | -0.80% |
| 07 Feb 2024 | 1303.30 | 1310.00 | 1313.00 | 1296.05 | 25504 | 0.37% |
| 06 Feb 2024 | 1298.50 | 1332.00 | 1346.20 | 1290.00 | 40131 | -2.45% |
| 05 Feb 2024 | 1331.15 | 1346.65 | 1346.65 | 1317.95 | 28764 | 0.01% |
| 02 Feb 2024 | 1331.00 | 1339.90 | 1350.00 | 1324.95 | 20509 | 0.01% |
| 01 Feb 2024 | 1330.90 | 1345.40 | 1357.00 | 1329.05 | 17628 | -0.65% |
| 31 Jan 2024 | 1339.60 | 1345.00 | 1410.00 | 1325.10 | 65702 | -0.15% |
| 30 Jan 2024 | 1341.55 | 1337.60 | 1379.65 | 1328.00 | 68206 | 1.07% |
| 29 Jan 2024 | 1327.40 | 1390.00 | 1399.00 | 1308.40 | 79972 | -2.78% |
| 25 Jan 2024 | 1365.30 | 1381.50 | 1381.50 | 1355.00 | 16332 | 0.38% |
| 24 Jan 2024 | 1360.10 | 1370.00 | 1376.15 | 1350.00 | 32740 | -0.77% |
| 23 Jan 2024 | 1370.60 | 1401.00 | 1419.80 | 1357.75 | 108109 | -4.57% |
| 20 Jan 2024 | 1436.25 | 1470.00 | 1523.00 | 1388.00 | 51742 | -2.11% |
| 19 Jan 2024 | 1467.15 | 1438.90 | 1477.30 | 1433.10 | 33056 | 2.92% |
| 18 Jan 2024 | 1425.50 | 1450.00 | 1460.80 | 1422.00 | 47027 | -2.59% |
| 17 Jan 2024 | 1463.45 | 1464.00 | 1471.90 | 1451.35 | 24886 | -0.84% |
| 16 Jan 2024 | 1475.90 | 1492.00 | 1492.00 | 1469.00 | 22006 | -0.73% |
| 15 Jan 2024 | 1486.70 | 1511.90 | 1514.40 | 1485.00 | 24686 | -0.67% |
| 12 Jan 2024 | 1496.75 | 1510.00 | 1529.90 | 1490.60 | 21429 | -1.07% |
| 11 Jan 2024 | 1513.00 | 1516.15 | 1529.60 | 1496.20 | 24733 | -0.21% |
| 10 Jan 2024 | 1516.15 | 1558.20 | 1558.20 | 1511.00 | 41866 | -1.72% |
| 09 Jan 2024 | 1542.75 | 1604.95 | 1612.10 | 1538.00 | 33021 | -3.00% |
| 08 Jan 2024 | 1590.45 | 1606.00 | 1612.00 | 1581.00 | 19066 | -0.97% |
| 05 Jan 2024 | 1606.00 | 1599.65 | 1610.00 | 1586.20 | 25250 | 0.40% |
| 04 Jan 2024 | 1599.65 | 1589.95 | 1607.70 | 1585.05 | 17410 | 0.61% |
| 03 Jan 2024 | 1589.95 | 1604.00 | 1604.00 | 1582.35 | 21218 | 0.00% |
| 02 Jan 2024 | 1590.00 | 1598.40 | 1605.00 | 1572.05 | 28255 | -0.53% |
| 01 Jan 2024 | 1598.40 | 1620.00 | 1634.95 | 1583.05 | 30038 | -0.21% |
| 29 Dec 2023 | 1601.80 | 1582.75 | 1608.00 | 1572.95 | 21907 | 1.20% |
| 28 Dec 2023 | 1582.75 | 1614.00 | 1635.00 | 1560.00 | 42637 | -1.49% |
| 27 Dec 2023 | 1606.65 | 1637.95 | 1637.95 | 1590.05 | 43830 | -0.97% |
| 26 Dec 2023 | 1622.45 | 1580.00 | 1650.85 | 1567.65 | 71402 | 3.50% |
| 22 Dec 2023 | 1567.65 | 1562.60 | 1583.15 | 1549.55 | 10477 | 1.83% |
| 21 Dec 2023 | 1539.50 | 1523.00 | 1565.00 | 1521.75 | 16665 | -1.06% |
| 20 Dec 2023 | 1556.05 | 1580.45 | 1593.80 | 1525.00 | 23057 | -1.50% |
| 19 Dec 2023 | 1579.70 | 1604.55 | 1619.00 | 1575.00 | 27428 | -1.55% |
| 18 Dec 2023 | 1604.55 | 1602.65 | 1610.00 | 1590.00 | 17229 | 0.12% |
| 15 Dec 2023 | 1602.65 | 1624.95 | 1624.95 | 1595.00 | 15737 | 0.11% |
| 14 Dec 2023 | 1600.95 | 1600.00 | 1610.25 | 1595.00 | 26552 | 0.12% |
| 13 Dec 2023 | 1599.05 | 1614.60 | 1620.90 | 1586.20 | 20848 | -0.96% |
| 12 Dec 2023 | 1614.60 | 1618.00 | 1624.00 | 1590.00 | 30382 | 0.53% |
| 11 Dec 2023 | 1606.05 | 1589.00 | 1610.00 | 1579.35 | 31711 | 2.72% |
| 08 Dec 2023 | 1563.45 | 1588.00 | 1606.95 | 1545.10 | 25151 | -1.33% |
| 07 Dec 2023 | 1584.55 | 1585.00 | 1599.80 | 1570.00 | 18687 | 0.21% |
| 06 Dec 2023 | 1581.20 | 1568.00 | 1592.90 | 1554.00 | 23505 | 1.72% |
| 05 Dec 2023 | 1554.40 | 1541.90 | 1564.90 | 1535.05 | 21183 | 0.81% |
| 04 Dec 2023 | 1541.90 | 1595.00 | 1595.00 | 1531.00 | 44395 | -1.47% |
| 01 Dec 2023 | 1564.95 | 1520.00 | 1586.00 | 1516.05 | 65475 | 3.79% |
| 30 Nov 2023 | 1507.75 | 1475.05 | 1525.00 | 1470.00 | 25716 | 2.02% |
| 29 Nov 2023 | 1477.95 | 1490.00 | 1492.00 | 1455.00 | 12715 | -0.32% |
| 28 Nov 2023 | 1482.65 | 1493.00 | 1494.00 | 1475.20 | 9749 | 0.15% |
| 24 Nov 2023 | 1480.40 | 1495.00 | 1508.30 | 1466.20 | 8771 | 0.39% |
| 23 Nov 2023 | 1474.70 | 1485.00 | 1487.00 | 1458.00 | 9036 | 0.10% |
| 22 Nov 2023 | 1473.25 | 1480.00 | 1500.50 | 1455.05 | 15248 | -0.77% |
| 21 Nov 2023 | 1484.70 | 1472.20 | 1496.90 | 1470.05 | 9423 | 0.85% |
| 20 Nov 2023 | 1472.20 | 1503.10 | 1519.95 | 1430.00 | 17367 | -2.16% |
| 17 Nov 2023 | 1504.65 | 1500.55 | 1519.90 | 1498.00 | 8007 | -0.72% |
| 16 Nov 2023 | 1515.55 | 1510.00 | 1530.00 | 1510.00 | 5585 | 0.05% |
| 15 Nov 2023 | 1514.80 | 1525.00 | 1525.00 | 1505.05 | 6061 | 0.12% |
| 13 Nov 2023 | 1513.00 | 1507.65 | 1525.90 | 1490.00 | 10598 | 0.52% |
| 12 Nov 2023 | 1505.10 | 1502.00 | 1514.95 | 1481.50 | 4838 | 1.24% |
| 10 Nov 2023 | 1486.60 | 1492.95 | 1495.00 | 1453.05 | 6519 | -0.44% |
| 09 Nov 2023 | 1493.15 | 1510.95 | 1511.00 | 1476.50 | 12924 | -1.18% |
| 08 Nov 2023 | 1511.00 | 1494.45 | 1523.95 | 1494.45 | 10684 | 0.49% |
| 07 Nov 2023 | 1503.60 | 1449.95 | 1518.00 | 1445.05 | 33553 | 3.13% |
| 06 Nov 2023 | 1457.90 | 1425.20 | 1464.00 | 1425.20 | 17708 | 2.46% |
| 03 Nov 2023 | 1422.95 | 1448.05 | 1479.00 | 1399.90 | 48329 | -1.13% |
| 02 Nov 2023 | 1439.20 | 1473.10 | 1473.10 | 1424.00 | 23687 | -0.73% |
| 01 Nov 2023 | 1449.75 | 1486.85 | 1493.05 | 1444.95 | 12355 | -1.95% |
| 31 Oct 2023 | 1478.60 | 1520.00 | 1527.00 | 1473.05 | 14525 | -2.45% |
| 30 Oct 2023 | 1515.70 | 1500.00 | 1555.00 | 1475.40 | 11165 | 2.73% |
| 27 Oct 2023 | 1475.40 | 1438.00 | 1485.00 | 1438.00 | 21259 | 2.28% |
| 26 Oct 2023 | 1442.55 | 1457.55 | 1458.90 | 1437.50 | 18479 | -1.03% |
| 25 Oct 2023 | 1457.55 | 1477.75 | 1490.00 | 1443.05 | 16772 | -1.10% |
| 23 Oct 2023 | 1473.80 | 1490.05 | 1512.80 | 1470.00 | 20254 | -1.09% |
| 20 Oct 2023 | 1490.00 | 1520.00 | 1537.90 | 1480.00 | 55796 | -2.15% |
| 19 Oct 2023 | 1522.75 | 1523.05 | 1529.90 | 1516.00 | 10128 | -0.05% |
| 18 Oct 2023 | 1523.55 | 1545.00 | 1548.25 | 1521.30 | 21095 | -0.97% |
| 17 Oct 2023 | 1538.45 | 1550.00 | 1565.00 | 1535.00 | 24961 | -1.05% |
| 16 Oct 2023 | 1554.85 | 1555.00 | 1565.00 | 1550.00 | 13548 | -0.06% |
| 13 Oct 2023 | 1555.85 | 1548.00 | 1563.70 | 1545.05 | 17234 | 0.40% |
| 12 Oct 2023 | 1549.65 | 1568.00 | 1583.45 | 1546.00 | 32258 | -0.76% |
| 11 Oct 2023 | 1561.50 | 1600.00 | 1609.00 | 1555.00 | 45543 | -1.03% |
| 10 Oct 2023 | 1577.80 | 1584.00 | 1592.00 | 1575.00 | 20066 | -0.93% |
| 09 Oct 2023 | 1592.55 | 1595.00 | 1602.30 | 1584.00 | 17095 | -0.68% |
| 06 Oct 2023 | 1603.40 | 1585.55 | 1610.00 | 1585.55 | 13052 | 0.42% |
| 05 Oct 2023 | 1596.75 | 1605.00 | 1610.70 | 1589.40 | 12756 | 0.15% |
| 04 Oct 2023 | 1594.35 | 1605.00 | 1605.00 | 1590.40 | 11647 | -0.48% |
| 03 Oct 2023 | 1602.05 | 1595.05 | 1614.85 | 1584.00 | 21208 | 1.21% |
| 29 Sep 2023 | 1582.90 | 1593.95 | 1594.00 | 1571.00 | 32984 | 0.48% |
| 28 Sep 2023 | 1575.35 | 1580.20 | 1600.00 | 1572.10 | 20389 | -0.51% |
| 27 Sep 2023 | 1583.45 | 1587.00 | 1599.00 | 1582.00 | 20230 | -0.71% |
| 26 Sep 2023 | 1594.80 | 1620.75 | 1620.75 | 1581.75 | 40759 | -1.41% |
| 25 Sep 2023 | 1617.55 | 1634.90 | 1634.90 | 1612.10 | 17652 | -0.14% |
| 22 Sep 2023 | 1619.75 | 1645.00 | 1645.00 | 1617.00 | 32938 | -0.41% |
| 21 Sep 2023 | 1626.45 | 1649.80 | 1649.80 | 1625.00 | 14857 | -0.43% |
| 20 Sep 2023 | 1633.50 | 1649.00 | 1649.00 | 1625.00 | 26984 | -0.41% |
| 18 Sep 2023 | 1640.30 | 1650.00 | 1650.00 | 1638.05 | 30199 | -0.05% |
| 15 Sep 2023 | 1641.20 | 1655.00 | 1655.00 | 1635.10 | 23265 | 0.42% |
| 14 Sep 2023 | 1634.35 | 1653.80 | 1654.80 | 1629.00 | 92244 | -0.65% |
| 13 Sep 2023 | 1645.10 | 1652.95 | 1670.00 | 1635.00 | 37139 | -0.48% |
| 12 Sep 2023 | 1653.05 | 1687.40 | 1687.40 | 1640.00 | 67332 | -1.56% |
| 11 Sep 2023 | 1679.20 | 1659.00 | 1686.00 | 1658.80 | 85495 | 1.78% |
| 08 Sep 2023 | 1649.80 | 1640.00 | 1659.00 | 1628.10 | 170142 | 0.82% |
| 07 Sep 2023 | 1636.40 | 1668.95 | 1680.00 | 1633.00 | 121751 | -1.07% |
| 06 Sep 2023 | 1654.15 | 1690.00 | 1720.00 | 1647.00 | 385548 | -3.53% |
| 05 Sep 2023 | 1714.60 | 1740.80 | 1748.95 | 1710.00 | 21300 | -1.40% |
| 04 Sep 2023 | 1738.90 | 1746.95 | 1752.95 | 1724.85 | 13107 | 0.97% |
| 01 Sep 2023 | 1722.15 | 1750.10 | 1750.10 | 1710.00 | 25660 | -0.06% |
| 31 Aug 2023 | 1723.10 | 1772.40 | 1772.40 | 1680.35 | 61630 | -1.96% |
| 30 Aug 2023 | 1757.55 | 1769.00 | 1769.95 | 1740.00 | 20555 | -0.11% |
| 29 Aug 2023 | 1759.55 | 1725.00 | 1765.00 | 1725.00 | 29243 | 2.25% |
| 28 Aug 2023 | 1720.90 | 1759.45 | 1759.45 | 1700.00 | 15797 | -1.12% |
| 25 Aug 2023 | 1740.35 | 1706.00 | 1767.00 | 1706.00 | 55343 | 1.37% |
| 24 Aug 2023 | 1716.80 | 1684.75 | 1724.55 | 1684.75 | 24827 | 1.90% |
| 23 Aug 2023 | 1684.85 | 1679.90 | 1689.00 | 1667.60 | 7661 | 0.85% |
| 22 Aug 2023 | 1670.70 | 1695.00 | 1695.00 | 1647.05 | 14462 | -0.38% |
| 21 Aug 2023 | 1677.15 | 1721.30 | 1731.95 | 1666.00 | 43593 | -2.56% |
| 18 Aug 2023 | 1721.30 | 1706.25 | 1730.00 | 1695.20 | 13016 | 0.54% |
| 17 Aug 2023 | 1712.05 | 1738.00 | 1738.00 | 1700.00 | 8810 | -1.00% |
| 16 Aug 2023 | 1729.35 | 1744.00 | 1744.00 | 1710.15 | 12242 | -0.39% |
| 14 Aug 2023 | 1736.20 | 1694.60 | 1739.00 | 1685.00 | 27247 | 2.45% |
| 11 Aug 2023 | 1694.60 | 1673.05 | 1725.05 | 1673.00 | 59389 | 0.23% |
| 10 Aug 2023 | 1690.75 | 1690.00 | 1705.00 | 1680.10 | 15891 | 0.37% |
| 09 Aug 2023 | 1684.55 | 1679.95 | 1697.95 | 1673.00 | 6197 | 0.53% |
| 08 Aug 2023 | 1675.70 | 1699.95 | 1699.95 | 1672.00 | 14381 | -0.73% |
| 07 Aug 2023 | 1688.00 | 1705.00 | 1747.00 | 1683.25 | 55898 | 0.62% |
| 04 Aug 2023 | 1677.60 | 1710.00 | 1720.00 | 1650.00 | 24638 | -0.75% |
| 03 Aug 2023 | 1690.25 | 1670.00 | 1698.00 | 1661.00 | 13504 | 1.12% |
| 02 Aug 2023 | 1671.45 | 1680.00 | 1683.95 | 1656.05 | 14108 | 0.89% |
| 01 Aug 2023 | 1656.75 | 1656.00 | 1685.00 | 1648.25 | 21660 | 0.90% |
| 31 Jul 2023 | 1642.05 | 1649.90 | 1657.40 | 1627.90 | 17414 | 0.81% |
| 28 Jul 2023 | 1628.90 | 1636.95 | 1649.35 | 1620.00 | 14818 | 0.55% |
| 27 Jul 2023 | 1620.05 | 1645.00 | 1675.80 | 1618.35 | 18557 | -1.26% |
| 26 Jul 2023 | 1640.80 | 1665.00 | 1665.00 | 1638.00 | 10577 | -0.22% |
| 25 Jul 2023 | 1644.50 | 1696.00 | 1696.00 | 1642.20 | 13902 | -2.06% |
| 24 Jul 2023 | 1679.10 | 1661.90 | 1696.90 | 1645.50 | 10931 | 2.04% |
| 21 Jul 2023 | 1645.50 | 1678.70 | 1698.00 | 1609.40 | 18381 | -1.00% |
| 20 Jul 2023 | 1662.10 | 1660.95 | 1682.00 | 1653.80 | 11998 | 0.75% |
| 19 Jul 2023 | 1649.80 | 1697.25 | 1710.00 | 1648.00 | 23656 | -2.38% |
| 18 Jul 2023 | 1690.05 | 1705.00 | 1714.90 | 1685.95 | 7804 | -0.54% |
| 17 Jul 2023 | 1699.15 | 1715.10 | 1745.00 | 1693.05 | 13939 | -0.93% |
| 14 Jul 2023 | 1715.10 | 1714.95 | 1728.00 | 1698.10 | 9228 | 1.05% |
| 13 Jul 2023 | 1697.25 | 1756.75 | 1775.00 | 1690.05 | 38949 | -3.39% |
| 12 Jul 2023 | 1756.75 | 1850.00 | 1850.00 | 1750.00 | 29032 | -1.33% |
| 11 Jul 2023 | 1780.45 | 1808.75 | 1825.00 | 1775.00 | 12677 | 0.34% |
| 10 Jul 2023 | 1774.40 | 1801.95 | 1820.00 | 1755.05 | 8288 | -1.16% |
| 07 Jul 2023 | 1795.15 | 1818.00 | 1844.00 | 1784.15 | 24949 | 1.41% |
| 06 Jul 2023 | 1770.25 | 1791.70 | 1795.95 | 1768.00 | 10987 | 0.28% |
| 05 Jul 2023 | 1765.25 | 1812.20 | 1816.45 | 1755.05 | 10367 | -1.13% |
| 04 Jul 2023 | 1785.40 | 1844.55 | 1844.55 | 1777.00 | 10657 | -1.76% |
| 03 Jul 2023 | 1817.30 | 1855.00 | 1875.10 | 1800.00 | 15290 | -1.41% |
| 30 Jun 2023 | 1843.25 | 1810.00 | 1887.95 | 1798.05 | 37812 | 2.35% |
| 28 Jun 2023 | 1800.85 | 1845.30 | 1845.30 | 1798.80 | 8860 | -0.95% |
| 27 Jun 2023 | 1818.05 | 1841.00 | 1854.90 | 1811.05 | 16133 | -0.26% |
| 26 Jun 2023 | 1822.75 | 1809.00 | 1835.00 | 1801.00 | 8702 | 0.76% |
| 23 Jun 2023 | 1809.00 | 1834.00 | 1848.70 | 1795.00 | 19264 | -0.84% |
| 22 Jun 2023 | 1824.30 | 1794.00 | 1835.00 | 1792.00 | 16866 | 1.65% |
| 21 Jun 2023 | 1794.65 | 1837.95 | 1848.70 | 1788.10 | 18867 | -1.91% |
| 20 Jun 2023 | 1829.60 | 1780.00 | 1835.00 | 1773.55 | 31245 | 3.16% |
| 19 Jun 2023 | 1773.55 | 1783.30 | 1789.95 | 1756.20 | 10956 | -0.55% |
| 16 Jun 2023 | 1783.30 | 1767.15 | 1790.00 | 1758.90 | 9647 | 1.02% |
| 15 Jun 2023 | 1765.25 | 1770.00 | 1796.00 | 1755.00 | 15624 | -1.18% |
| 14 Jun 2023 | 1786.35 | 1797.00 | 1799.30 | 1760.05 | 23178 | 0.15% |
| 13 Jun 2023 | 1783.70 | 1808.95 | 1808.95 | 1757.05 | 10816 | 0.50% |
| 12 Jun 2023 | 1774.90 | 1742.30 | 1798.15 | 1727.70 | 41479 | 2.44% |
| 09 Jun 2023 | 1732.70 | 1721.00 | 1742.30 | 1712.20 | 13264 | 0.75% |
| 08 Jun 2023 | 1719.85 | 1727.00 | 1769.85 | 1709.00 | 38308 | -0.30% |
| 07 Jun 2023 | 1725.00 | 1661.00 | 1749.00 | 1652.50 | 94434 | 4.73% |
| 06 Jun 2023 | 1647.15 | 1649.50 | 1660.00 | 1641.95 | 10649 | -0.14% |
| 05 Jun 2023 | 1649.50 | 1652.55 | 1668.95 | 1646.00 | 10429 | -0.08% |
| 02 Jun 2023 | 1650.80 | 1669.95 | 1669.95 | 1645.50 | 6709 | -0.21% |
| 01 Jun 2023 | 1654.35 | 1659.00 | 1670.90 | 1651.05 | 7664 | -0.22% |
| 31 May 2023 | 1657.95 | 1670.00 | 1671.00 | 1645.00 | 24243 | -0.46% |
| 30 May 2023 | 1665.65 | 1655.00 | 1675.00 | 1648.55 | 9104 | 1.16% |
| 29 May 2023 | 1646.50 | 1680.00 | 1688.00 | 1644.00 | 11751 | -0.84% |
| 26 May 2023 | 1660.50 | 1635.00 | 1666.50 | 1628.10 | 19366 | 1.95% |
| 25 May 2023 | 1628.70 | 1630.00 | 1631.65 | 1614.05 | 9739 | 0.60% |
| 24 May 2023 | 1619.05 | 1615.50 | 1633.00 | 1615.00 | 7656 | 0.33% |
| 23 May 2023 | 1613.65 | 1624.20 | 1639.95 | 1600.55 | 15064 | -0.65% |
| 22 May 2023 | 1624.25 | 1679.95 | 1679.95 | 1615.00 | 16007 | -2.16% |
| 19 May 2023 | 1660.10 | 1624.00 | 1704.00 | 1624.00 | 24464 | 2.29% |
| 18 May 2023 | 1623.00 | 1641.00 | 1655.95 | 1621.00 | 9566 | -0.98% |
| 17 May 2023 | 1639.05 | 1655.00 | 1657.00 | 1625.00 | 8560 | -0.07% |
| 16 May 2023 | 1640.20 | 1639.80 | 1685.00 | 1625.10 | 26099 | 0.80% |
| 15 May 2023 | 1627.20 | 1634.00 | 1654.95 | 1620.00 | 14699 | 0.18% |
| 12 May 2023 | 1624.35 | 1632.00 | 1639.65 | 1620.00 | 14706 | -0.16% |
| 11 May 2023 | 1626.95 | 1675.00 | 1675.00 | 1624.00 | 22367 | -1.67% |
| 10 May 2023 | 1654.50 | 1660.65 | 1672.50 | 1650.00 | 15113 | -0.37% |
| 09 May 2023 | 1660.65 | 1697.00 | 1702.45 | 1658.00 | 27731 | -1.20% |
| 08 May 2023 | 1680.75 | 1775.00 | 1795.85 | 1669.00 | 97756 | -8.11% |
| 05 May 2023 | 1829.10 | 1840.00 | 1846.00 | 1784.00 | 28598 | -0.31% |
| 04 May 2023 | 1834.70 | 1703.00 | 1851.35 | 1685.00 | 80139 | 9.01% |
| 03 May 2023 | 1683.05 | 1685.00 | 1700.00 | 1678.00 | 11901 | -1.22% |
| 02 May 2023 | 1703.85 | 1759.95 | 1768.25 | 1694.00 | 19047 | -1.77% |
| 28 Apr 2023 | 1734.60 | 1683.95 | 1751.10 | 1674.05 | 112357 | 2.99% |
| 27 Apr 2023 | 1684.30 | 1631.25 | 1698.00 | 1623.05 | 17277 | 3.79% |
| 26 Apr 2023 | 1622.80 | 1650.00 | 1650.00 | 1610.10 | 36219 | -0.79% |
| 25 Apr 2023 | 1635.75 | 1640.00 | 1641.00 | 1631.85 | 3431 | -0.05% |
| 24 Apr 2023 | 1636.50 | 1650.00 | 1650.00 | 1617.65 | 3463 | 0.17% |
| 21 Apr 2023 | 1633.80 | 1641.00 | 1653.80 | 1614.00 | 13827 | -0.44% |
| 20 Apr 2023 | 1640.95 | 1664.80 | 1670.00 | 1626.55 | 6699 | 0.05% |
| 19 Apr 2023 | 1640.20 | 1667.00 | 1667.00 | 1633.55 | 7896 | -1.43% |
| 18 Apr 2023 | 1664.00 | 1660.95 | 1690.55 | 1648.05 | 46919 | 1.43% |
| 17 Apr 2023 | 1640.60 | 1647.00 | 1647.00 | 1626.35 | 8088 | -0.39% |
| 13 Apr 2023 | 1647.10 | 1658.95 | 1658.95 | 1642.10 | 5645 | -0.18% |
| 12 Apr 2023 | 1650.00 | 1640.80 | 1667.80 | 1635.05 | 28774 | -0.01% |
| 11 Apr 2023 | 1650.10 | 1670.00 | 1670.05 | 1634.75 | 47125 | 0.69% |
| 10 Apr 2023 | 1638.85 | 1710.00 | 1710.00 | 1635.00 | 25325 | -1.94% |
| 06 Apr 2023 | 1671.20 | 1725.00 | 1734.70 | 1627.00 | 19687 | -0.53% |
| 05 Apr 2023 | 1680.10 | 1689.65 | 1715.00 | 1675.80 | 35708 | -0.57% |
| 03 Apr 2023 | 1689.65 | 1690.00 | 1698.95 | 1670.30 | 13666 | 1.23% |
| 31 Mar 2023 | 1669.05 | 1660.00 | 1691.20 | 1635.00 | 18217 | 1.92% |
| 29 Mar 2023 | 1637.60 | 1619.95 | 1654.50 | 1605.30 | 21539 | 1.05% |
| 28 Mar 2023 | 1620.65 | 1646.15 | 1666.00 | 1601.00 | 6675 | -2.57% |
| 27 Mar 2023 | 1663.45 | 1704.20 | 1709.90 | 1644.95 | 17168 | -2.39% |
| 24 Mar 2023 | 1704.20 | 1735.00 | 1735.60 | 1700.00 | 9169 | -0.38% |
| 23 Mar 2023 | 1710.65 | 1740.00 | 1740.00 | 1707.00 | 3494 | -1.28% |
| 22 Mar 2023 | 1732.75 | 1739.70 | 1748.70 | 1711.10 | 10503 | -0.40% |
| 21 Mar 2023 | 1739.70 | 1755.10 | 1755.10 | 1691.20 | 16566 | -0.88% |
| 20 Mar 2023 | 1755.10 | 1750.00 | 1777.65 | 1719.95 | 10188 | -1.04% |
| 17 Mar 2023 | 1773.50 | 1798.95 | 1800.00 | 1770.00 | 3637 | -0.29% |
| 16 Mar 2023 | 1778.60 | 1786.00 | 1803.65 | 1775.95 | 3617 | -1.31% |
| 15 Mar 2023 | 1802.30 | 1840.00 | 1851.00 | 1795.05 | 2840 | -0.95% |
| 14 Mar 2023 | 1819.55 | 1809.00 | 1829.00 | 1788.30 | 11443 | 0.23% |
| 13 Mar 2023 | 1815.30 | 1856.95 | 1856.95 | 1810.00 | 5669 | -2.08% |
| 10 Mar 2023 | 1853.85 | 1871.00 | 1872.00 | 1825.20 | 13495 | -0.75% |
| 09 Mar 2023 | 1867.80 | 1874.45 | 1874.50 | 1860.05 | 5039 | -0.04% |
| 08 Mar 2023 | 1868.55 | 1879.50 | 1879.50 | 1859.95 | 9038 | -0.31% |
| 06 Mar 2023 | 1874.45 | 1883.20 | 1890.00 | 1871.50 | 4693 | -0.46% |
| 03 Mar 2023 | 1883.20 | 1893.10 | 1901.00 | 1880.35 | 3836 | -0.52% |
| 02 Mar 2023 | 1893.10 | 1890.00 | 1915.95 | 1885.00 | 3758 | -0.87% |
| 01 Mar 2023 | 1909.70 | 1916.50 | 1930.50 | 1900.10 | 4280 | -0.35% |
| 28 Feb 2023 | 1916.50 | 1884.05 | 1938.40 | 1871.00 | 8596 | 1.72% |
| 27 Feb 2023 | 1884.05 | 1900.00 | 1906.05 | 1880.00 | 3631 | -1.16% |
| 24 Feb 2023 | 1906.10 | 1980.20 | 1985.00 | 1891.05 | 9955 | -2.78% |
| 23 Feb 2023 | 1960.60 | 1906.15 | 1976.80 | 1889.95 | 6671 | 2.86% |
| 22 Feb 2023 | 1906.15 | 1961.00 | 1961.95 | 1901.00 | 5729 | -2.77% |
| 21 Feb 2023 | 1960.55 | 1960.00 | 1973.80 | 1925.40 | 8201 | -0.34% |
| 20 Feb 2023 | 1967.20 | 1992.00 | 2005.45 | 1949.85 | 4167 | -0.94% |
| 17 Feb 2023 | 1985.80 | 1900.00 | 1990.90 | 1900.00 | 10150 | 3.72% |
| 16 Feb 2023 | 1914.60 | 1955.00 | 1978.55 | 1900.00 | 11770 | -2.49% |
| 15 Feb 2023 | 1963.55 | 1974.95 | 1981.45 | 1956.00 | 3360 | -0.71% |
| 14 Feb 2023 | 1977.65 | 1999.90 | 1999.90 | 1970.00 | 1715 | -0.75% |
| 13 Feb 2023 | 1992.50 | 2010.00 | 2010.00 | 1984.00 | 2790 | -0.40% |
| 10 Feb 2023 | 2000.55 | 2004.00 | 2010.25 | 1990.10 | 2820 | 0.03% |
| 09 Feb 2023 | 2000.00 | 2003.70 | 2006.95 | 1989.05 | 8209 | 0.32% |
| 08 Feb 2023 | 1993.70 | 1990.00 | 2010.00 | 1973.30 | 14251 | -0.27% |
| 07 Feb 2023 | 1999.15 | 2025.00 | 2066.00 | 1990.00 | 9017 | -2.11% |
| 06 Feb 2023 | 2042.25 | 2050.00 | 2061.10 | 2029.95 | 2633 | -0.44% |
| 03 Feb 2023 | 2051.25 | 2058.15 | 2065.40 | 2030.00 | 6014 | -0.34% |
| 02 Feb 2023 | 2058.20 | 2101.60 | 2101.60 | 2055.05 | 2710 | -0.66% |
| 01 Feb 2023 | 2071.80 | 2081.90 | 2104.40 | 2061.50 | 2890 | -0.15% |
| 31 Jan 2023 | 2074.90 | 2083.50 | 2083.60 | 2056.55 | 53268 | 1.08% |
| 30 Jan 2023 | 2052.70 | 2071.15 | 2108.40 | 2050.00 | 2910 | -0.89% |
| 27 Jan 2023 | 2071.15 | 2104.95 | 2104.95 | 2055.00 | 3822 | -0.40% |
| 25 Jan 2023 | 2079.45 | 2066.00 | 2131.20 | 2064.15 | 16986 | -4.23% |
| 24 Jan 2023 | 2171.25 | 2150.00 | 2184.80 | 2140.25 | 3920 | 1.26% |
| 23 Jan 2023 | 2144.20 | 2161.45 | 2173.00 | 2140.00 | 1563 | -1.54% |
| 20 Jan 2023 | 2177.70 | 2176.95 | 2188.95 | 2160.00 | 1773 | 0.04% |
| 19 Jan 2023 | 2176.90 | 2182.00 | 2192.00 | 2165.10 | 2325 | 0.05% |
| 18 Jan 2023 | 2175.75 | 2179.00 | 2181.00 | 2164.00 | 2260 | 1.08% |
| 17 Jan 2023 | 2152.40 | 2165.95 | 2165.95 | 2130.15 | 2732 | 1.11% |
| 16 Jan 2023 | 2128.85 | 2129.10 | 2150.55 | 2125.00 | 2318 | -1.01% |
| 13 Jan 2023 | 2150.60 | 2120.05 | 2156.00 | 2114.10 | 3097 | 1.51% |
| 12 Jan 2023 | 2118.65 | 2120.00 | 2125.60 | 2107.05 | 1518 | -0.60% |
| 11 Jan 2023 | 2131.45 | 2138.80 | 2145.00 | 2106.00 | 2455 | -0.34% |
| 10 Jan 2023 | 2138.80 | 2137.00 | 2149.90 | 2106.10 | 3564 | 0.54% |
| 09 Jan 2023 | 2127.40 | 2135.00 | 2135.00 | 2085.00 | 3773 | 2.24% |
| 06 Jan 2023 | 2080.80 | 2119.00 | 2120.90 | 2075.00 | 1824 | -0.33% |
| 05 Jan 2023 | 2087.65 | 2110.75 | 2121.10 | 2076.10 | 2822 | -1.09% |
| 04 Jan 2023 | 2110.75 | 2132.00 | 2161.60 | 2107.15 | 3332 | -1.51% |
| 03 Jan 2023 | 2143.20 | 2150.00 | 2160.00 | 2122.50 | 27572 | -0.33% |
| 02 Jan 2023 | 2150.30 | 2145.00 | 2186.60 | 2145.00 | 5667 | -0.02% |
| 30 Dec 2022 | 2150.65 | 2126.00 | 2179.95 | 2126.00 | 2009 | 0.60% |
| 29 Dec 2022 | 2137.90 | 2100.00 | 2145.00 | 2100.00 | 3953 | 0.80% |
| 28 Dec 2022 | 2120.90 | 2120.00 | 2140.00 | 2109.05 | 2681 | -0.31% |
| 27 Dec 2022 | 2127.55 | 2119.00 | 2137.90 | 2105.00 | 2115 | 2.29% |
| 26 Dec 2022 | 2079.95 | 2080.95 | 2137.60 | 2051.60 | 4618 | 1.68% |
| 23 Dec 2022 | 2045.65 | 2154.80 | 2154.80 | 1955.65 | 20907 | -5.07% |
| 22 Dec 2022 | 2154.85 | 2220.00 | 2220.00 | 2131.05 | 22534 | -2.02% |
| 21 Dec 2022 | 2199.25 | 2180.05 | 2219.35 | 2165.25 | 9695 | -0.13% |
| 20 Dec 2022 | 2202.05 | 2176.00 | 2215.70 | 2176.00 | 15198 | 0.20% |
| 19 Dec 2022 | 2197.70 | 2200.00 | 2220.00 | 2150.00 | 4288 | 0.73% |
| 16 Dec 2022 | 2181.85 | 2290.00 | 2313.65 | 2157.65 | 25363 | -5.68% |
| 15 Dec 2022 | 2313.30 | 2275.20 | 2318.50 | 2266.00 | 5072 | 1.04% |
| 14 Dec 2022 | 2289.60 | 2290.00 | 2323.00 | 2278.90 | 5366 | 0.56% |
| 13 Dec 2022 | 2276.80 | 2233.00 | 2305.95 | 2233.00 | 6872 | 1.44% |
| 12 Dec 2022 | 2244.55 | 2236.05 | 2270.95 | 2225.00 | 6867 | -0.05% |
| 09 Dec 2022 | 2245.60 | 2269.10 | 2269.10 | 2240.00 | 1976 | -0.36% |
| 08 Dec 2022 | 2253.80 | 2274.90 | 2274.90 | 2250.00 | 3045 | -0.02% |
| 07 Dec 2022 | 2254.15 | 2247.60 | 2282.00 | 2247.60 | 4494 | 0.29% |
| 06 Dec 2022 | 2247.60 | 2230.00 | 2268.80 | 2230.00 | 3859 | -0.56% |
| 05 Dec 2022 | 2260.15 | 2258.00 | 2290.55 | 2252.45 | 5785 | 0.34% |
| 02 Dec 2022 | 2252.45 | 2234.55 | 2287.70 | 2232.10 | 6809 | 0.65% |
| 01 Dec 2022 | 2237.90 | 2207.00 | 2263.00 | 2207.00 | 7012 | 0.58% |
| 30 Nov 2022 | 2224.90 | 2224.20 | 2265.00 | 2201.00 | 115672 | 0.03% |
| 29 Nov 2022 | 2224.20 | 2244.85 | 2256.55 | 2215.00 | 8222 | -0.92% |
| 28 Nov 2022 | 2244.85 | 2289.60 | 2297.50 | 2243.00 | 12364 | -1.95% |
| 25 Nov 2022 | 2289.60 | 2298.00 | 2327.65 | 2285.05 | 5488 | -0.41% |
| 24 Nov 2022 | 2299.00 | 2300.00 | 2318.55 | 2290.10 | 6634 | -0.28% |
| 23 Nov 2022 | 2305.40 | 2313.00 | 2315.00 | 2295.10 | 6609 | 0.13% |
| 22 Nov 2022 | 2302.40 | 2342.50 | 2362.15 | 2285.60 | 7769 | -1.79% |
| 21 Nov 2022 | 2344.35 | 2378.25 | 2423.65 | 2335.50 | 6137 | -1.43% |
| 18 Nov 2022 | 2378.25 | 2452.00 | 2458.95 | 2375.00 | 6637 | -2.67% |
| 17 Nov 2022 | 2443.45 | 2470.00 | 2489.40 | 2430.00 | 32503 | -1.10% |
| 16 Nov 2022 | 2470.55 | 2486.00 | 2498.95 | 2451.10 | 10039 | -0.65% |
| 15 Nov 2022 | 2486.65 | 2430.70 | 2498.00 | 2395.00 | 16928 | 2.30% |
| 14 Nov 2022 | 2430.70 | 2410.50 | 2469.55 | 2394.05 | 22794 | -0.34% |
| 11 Nov 2022 | 2439.00 | 2371.00 | 2450.00 | 2311.20 | 37227 | 5.96% |
| 10 Nov 2022 | 2301.80 | 2302.30 | 2340.55 | 2298.00 | 5063 | -0.79% |
| 09 Nov 2022 | 2320.10 | 2320.00 | 2345.05 | 2302.00 | 15180 | -0.43% |
| 07 Nov 2022 | 2330.05 | 2301.00 | 2338.85 | 2274.90 | 72614 | -6.43% |
| 04 Nov 2022 | 2490.15 | 2478.90 | 2500.00 | 2410.80 | 10923 | 1.08% |
| 03 Nov 2022 | 2463.55 | 2467.00 | 2479.65 | 2427.45 | 3350 | 0.79% |
| 02 Nov 2022 | 2444.30 | 2449.00 | 2467.50 | 2410.05 | 4015 | 1.17% |
| 01 Nov 2022 | 2415.95 | 2405.00 | 2443.85 | 2375.45 | 6472 | 0.42% |
| 31 Oct 2022 | 2405.95 | 2415.50 | 2436.95 | 2361.00 | 7326 | -0.29% |
| 28 Oct 2022 | 2412.85 | 2440.00 | 2454.95 | 2410.20 | 3625 | -1.78% |
| 27 Oct 2022 | 2456.50 | 2430.55 | 2470.00 | 2430.00 | 5818 | 1.07% |
| 25 Oct 2022 | 2430.55 | 2435.25 | 2437.70 | 2412.05 | 3283 | -0.19% |
| 24 Oct 2022 | 2435.25 | 2413.00 | 2464.95 | 2413.00 | 1417 | 0.91% |
| 21 Oct 2022 | 2413.40 | 2450.00 | 2477.70 | 2395.00 | 10364 | -2.00% |
| 20 Oct 2022 | 2462.65 | 2489.00 | 2489.95 | 2453.95 | 2512 | -1.06% |
| 19 Oct 2022 | 2489.00 | 2502.75 | 2525.80 | 2475.00 | 4466 | -0.55% |
| 18 Oct 2022 | 2502.75 | 2453.15 | 2511.00 | 2453.15 | 4336 | 1.71% |
| 17 Oct 2022 | 2460.65 | 2489.60 | 2504.95 | 2450.00 | 3774 | -1.16% |
| 14 Oct 2022 | 2489.60 | 2530.00 | 2530.00 | 2457.35 | 4602 | -0.34% |
| 13 Oct 2022 | 2498.10 | 2489.50 | 2510.00 | 2480.00 | 3001 | 0.49% |
| 12 Oct 2022 | 2486.00 | 2480.50 | 2502.00 | 2424.80 | 6021 | 0.25% |
| 11 Oct 2022 | 2479.75 | 2491.00 | 2509.30 | 2472.00 | 2930 | -0.40% |
| 10 Oct 2022 | 2489.70 | 2482.00 | 2520.00 | 2480.00 | 3430 | -1.16% |
| 07 Oct 2022 | 2519.00 | 2545.00 | 2548.80 | 2499.90 | 4544 | -0.36% |
| 06 Oct 2022 | 2528.05 | 2493.00 | 2555.00 | 2476.60 | 8579 | 1.53% |
| 04 Oct 2022 | 2489.90 | 2490.00 | 2560.00 | 2477.50 | 5434 | 0.27% |
| 03 Oct 2022 | 2483.25 | 2482.00 | 2535.50 | 2475.00 | 5232 | -1.35% |
| 30 Sep 2022 | 2517.15 | 2498.85 | 2525.05 | 2465.05 | 4353 | 0.53% |
| 29 Sep 2022 | 2503.90 | 2624.20 | 2624.20 | 2457.00 | 11121 | -0.45% |
| 28 Sep 2022 | 2515.25 | 2531.00 | 2549.00 | 2460.15 | 8644 | -0.06% |
| 27 Sep 2022 | 2516.70 | 2451.00 | 2549.00 | 2450.00 | 8177 | 2.02% |
| 26 Sep 2022 | 2466.90 | 2522.00 | 2529.95 | 2430.00 | 9186 | -3.35% |
| 23 Sep 2022 | 2552.30 | 2600.00 | 2650.00 | 2518.90 | 12655 | -1.24% |
| 22 Sep 2022 | 2584.35 | 2582.00 | 2650.00 | 2560.10 | 13921 | 0.12% |
| 21 Sep 2022 | 2581.35 | 2550.00 | 2593.50 | 2534.05 | 14435 | 1.18% |
| 20 Sep 2022 | 2551.35 | 2560.00 | 2575.45 | 2525.00 | 7672 | 0.63% |
| 19 Sep 2022 | 2535.30 | 2539.00 | 2555.95 | 2464.90 | 10549 | 1.34% |
| 16 Sep 2022 | 2501.80 | 2550.00 | 2638.05 | 2475.05 | 64511 | -1.19% |
| 15 Sep 2022 | 2531.95 | 2436.00 | 2550.00 | 2435.45 | 25150 | 4.76% |
| 14 Sep 2022 | 2416.90 | 2423.00 | 2500.00 | 2383.45 | 17046 | -2.28% |
| 13 Sep 2022 | 2473.35 | 2506.10 | 2506.10 | 2462.80 | 6756 | 0.17% |
| 12 Sep 2022 | 2469.05 | 2482.40 | 2542.00 | 2461.70 | 17930 | -0.54% |
| 09 Sep 2022 | 2482.40 | 2493.00 | 2517.85 | 2475.00 | 5678 | 0.44% |
| 08 Sep 2022 | 2471.45 | 2517.00 | 2542.00 | 2435.00 | 8719 | -1.68% |
| 07 Sep 2022 | 2513.80 | 2485.95 | 2555.00 | 2475.95 | 32506 | 0.72% |
| 06 Sep 2022 | 2495.95 | 2479.00 | 2533.00 | 2439.85 | 22690 | 1.20% |
| 05 Sep 2022 | 2466.40 | 2456.60 | 2488.10 | 2439.15 | 5263 | 1.05% |
| 02 Sep 2022 | 2440.85 | 2480.00 | 2480.00 | 2435.00 | 4958 | -0.98% |
| 01 Sep 2022 | 2464.95 | 2410.00 | 2499.00 | 2410.00 | 19855 | 1.05% |
| 30 Aug 2022 | 2439.35 | 2425.00 | 2481.00 | 2405.00 | 15354 | 1.56% |
| 29 Aug 2022 | 2401.85 | 2326.00 | 2439.95 | 2326.00 | 9270 | -0.85% |
| 26 Aug 2022 | 2422.55 | 2439.35 | 2464.00 | 2415.90 | 8934 | 0.37% |
| 25 Aug 2022 | 2413.65 | 2352.00 | 2430.00 | 2352.00 | 24054 | 2.69% |
| 24 Aug 2022 | 2350.50 | 2360.00 | 2367.40 | 2340.05 | 5909 | 0.25% |
| 23 Aug 2022 | 2344.55 | 2381.00 | 2381.25 | 2316.25 | 6255 | 1.49% |
| 22 Aug 2022 | 2310.15 | 2360.00 | 2378.25 | 2302.00 | 10197 | -2.22% |
| 19 Aug 2022 | 2362.65 | 2366.00 | 2387.20 | 2350.00 | 6518 | -0.14% |
| 18 Aug 2022 | 2366.00 | 2368.10 | 2390.10 | 2359.05 | 5739 | -0.09% |
| 17 Aug 2022 | 2368.10 | 2384.50 | 2403.90 | 2366.00 | 5222 | -0.69% |
| 16 Aug 2022 | 2384.50 | 2401.00 | 2434.20 | 2380.00 | 6890 | -1.88% |
| 12 Aug 2022 | 2430.30 | 2434.00 | 2440.00 | 2400.00 | 8581 | 0.84% |
| 11 Aug 2022 | 2410.00 | 2351.00 | 2437.00 | 2351.00 | 12220 | 2.46% |
| 10 Aug 2022 | 2352.20 | 2374.00 | 2394.95 | 2343.60 | 5803 | 0.26% |
| 08 Aug 2022 | 2346.00 | 2345.00 | 2363.70 | 2316.00 | 8623 | 0.67% |
| 05 Aug 2022 | 2330.40 | 2315.00 | 2352.75 | 2312.10 | 14548 | 0.38% |
| 04 Aug 2022 | 2321.50 | 2312.80 | 2330.55 | 2281.25 | 7567 | 1.18% |
| 03 Aug 2022 | 2294.50 | 2300.10 | 2319.95 | 2289.00 | 3083 | -0.88% |
| 02 Aug 2022 | 2314.85 | 2306.70 | 2334.50 | 2292.30 | 7016 | 0.75% |
| 01 Aug 2022 | 2297.60 | 2300.05 | 2339.00 | 2281.10 | 16363 | -0.85% |
| 29 Jul 2022 | 2317.20 | 2245.25 | 2380.05 | 2185.00 | 38116 | 1.25% |
| 28 Jul 2022 | 2288.65 | 2280.00 | 2317.05 | 2268.40 | 13196 | 0.85% |
| 27 Jul 2022 | 2269.25 | 2230.00 | 2295.00 | 2230.00 | 16353 | 0.48% |
| 26 Jul 2022 | 2258.30 | 2222.20 | 2275.00 | 2160.00 | 133469 | -4.73% |
| 25 Jul 2022 | 2370.50 | 2365.00 | 2389.90 | 2351.00 | 5292 | 0.22% |
| 22 Jul 2022 | 2365.30 | 2389.00 | 2394.55 | 2350.00 | 4732 | 0.00% |
| 21 Jul 2022 | 2365.40 | 2411.00 | 2419.00 | 2357.00 | 9137 | -2.09% |
| 20 Jul 2022 | 2416.00 | 2412.95 | 2435.00 | 2405.00 | 5977 | 0.53% |
| 19 Jul 2022 | 2403.20 | 2450.00 | 2450.00 | 2389.00 | 17924 | -1.12% |
| 18 Jul 2022 | 2430.45 | 2402.00 | 2466.00 | 2381.30 | 13845 | 1.76% |
| 15 Jul 2022 | 2388.45 | 2366.00 | 2402.45 | 2366.00 | 4305 | 0.01% |
| 14 Jul 2022 | 2388.30 | 2395.00 | 2399.00 | 2340.00 | 6472 | 0.89% |
| 13 Jul 2022 | 2367.25 | 2346.05 | 2376.80 | 2346.05 | 2888 | 0.23% |
| 12 Jul 2022 | 2361.80 | 2380.00 | 2384.25 | 2352.70 | 4802 | -0.53% |
| 11 Jul 2022 | 2374.35 | 2330.00 | 2386.35 | 2316.35 | 6497 | 2.60% |
| 08 Jul 2022 | 2314.25 | 2387.80 | 2387.80 | 2301.60 | 3162 | -1.63% |
| 07 Jul 2022 | 2352.50 | 2374.00 | 2423.15 | 2342.05 | 7983 | -0.03% |
| 06 Jul 2022 | 2353.15 | 2320.45 | 2360.00 | 2299.95 | 6860 | 1.41% |
| 05 Jul 2022 | 2320.45 | 2305.00 | 2349.00 | 2305.00 | 4083 | 0.72% |
| 04 Jul 2022 | 2303.90 | 2300.00 | 2319.35 | 2285.00 | 1978 | 0.08% |
| 01 Jul 2022 | 2302.10 | 2344.00 | 2344.00 | 2290.20 | 3198 | -1.77% |
| 30 Jun 2022 | 2343.60 | 2304.90 | 2357.00 | 2304.90 | 6333 | 1.68% |
| 29 Jun 2022 | 2304.90 | 2299.95 | 2324.55 | 2285.00 | 4970 | -0.57% |
| 28 Jun 2022 | 2318.15 | 2274.00 | 2321.95 | 2250.00 | 4663 | 1.23% |
| 27 Jun 2022 | 2290.05 | 2320.00 | 2331.55 | 2280.00 | 5721 | -0.40% |
| 24 Jun 2022 | 2299.35 | 2236.00 | 2305.00 | 2212.55 | 8721 | 3.29% |
| 23 Jun 2022 | 2226.10 | 2112.25 | 2345.00 | 2112.25 | 22284 | 4.34% |
| 22 Jun 2022 | 2133.45 | 2180.00 | 2180.00 | 2104.95 | 14191 | -1.38% |
| 21 Jun 2022 | 2163.25 | 2169.00 | 2169.00 | 2122.85 | 13866 | 1.47% |
| 20 Jun 2022 | 2131.90 | 2175.00 | 2217.15 | 2105.55 | 57311 | -2.20% |
| 17 Jun 2022 | 2179.75 | 2144.15 | 2222.00 | 2096.50 | 8477 | 1.66% |
| 16 Jun 2022 | 2144.15 | 2211.00 | 2237.15 | 2136.45 | 5470 | -2.44% |
| 15 Jun 2022 | 2197.70 | 2242.70 | 2242.70 | 2185.00 | 4057 | -0.54% |
| 14 Jun 2022 | 2209.55 | 2243.70 | 2277.35 | 2200.10 | 6146 | -2.62% |
| 13 Jun 2022 | 2268.90 | 2335.00 | 2355.00 | 2253.30 | 10071 | -4.65% |
| 10 Jun 2022 | 2379.55 | 2350.15 | 2395.00 | 2336.15 | 8044 | 0.54% |
| 09 Jun 2022 | 2366.80 | 2320.10 | 2380.00 | 2320.10 | 9922 | 0.49% |
| 08 Jun 2022 | 2355.20 | 2339.85 | 2376.00 | 2307.15 | 6416 | 0.85% |
| 07 Jun 2022 | 2335.25 | 2348.90 | 2350.00 | 2307.80 | 6190 | -0.86% |
| 06 Jun 2022 | 2355.50 | 2314.95 | 2370.00 | 2277.05 | 7961 | 1.67% |
| 03 Jun 2022 | 2316.90 | 2438.00 | 2440.00 | 2302.00 | 10397 | -3.36% |
| 02 Jun 2022 | 2397.35 | 2320.00 | 2417.70 | 2302.35 | 15389 | 3.22% |
| 01 Jun 2022 | 2322.50 | 2325.00 | 2342.85 | 2285.05 | 6525 | -0.06% |
| 31 May 2022 | 2324.00 | 2298.20 | 2345.00 | 2268.35 | 6307 | 1.12% |
| 30 May 2022 | 2298.20 | 2224.85 | 2333.95 | 2214.00 | 13898 | 4.85% |
| 27 May 2022 | 2191.85 | 2150.00 | 2224.00 | 2144.90 | 7736 | 2.76% |
| 26 May 2022 | 2133.05 | 2174.70 | 2201.15 | 2075.00 | 9010 | -0.62% |
| 25 May 2022 | 2146.40 | 2150.00 | 2198.40 | 2117.10 | 5179 | -0.04% |
| 24 May 2022 | 2147.35 | 2200.00 | 2225.00 | 2132.55 | 5311 | -1.10% |
| 23 May 2022 | 2171.25 | 2197.45 | 2214.85 | 2170.00 | 3459 | -1.19% |
| 20 May 2022 | 2197.45 | 2223.00 | 2238.35 | 2180.20 | 5327 | 0.35% |
| 19 May 2022 | 2189.70 | 2200.00 | 2237.35 | 2180.10 | 8685 | -3.79% |
| 18 May 2022 | 2275.85 | 2229.00 | 2330.00 | 2178.85 | 86226 | 2.08% |
| 17 May 2022 | 2229.55 | 2099.00 | 2259.90 | 2068.55 | 26291 | 7.96% |
| 16 May 2022 | 2065.15 | 2099.00 | 2109.95 | 2040.05 | 7473 | 0.30% |
| 13 May 2022 | 2058.95 | 2094.90 | 2112.90 | 2048.75 | 117532 | -0.16% |
| 12 May 2022 | 2062.25 | 2071.70 | 2079.00 | 2039.70 | 50448 | -1.05% |
| 11 May 2022 | 2084.05 | 2109.00 | 2109.00 | 2033.70 | 165464 | -1.20% |
| 10 May 2022 | 2109.35 | 2147.00 | 2190.50 | 2090.00 | 12410 | -1.80% |
| 09 May 2022 | 2148.00 | 2190.00 | 2219.00 | 2140.10 | 10597 | -1.78% |
| 06 May 2022 | 2186.90 | 2212.00 | 2220.60 | 2179.00 | 10760 | -2.55% |
| 05 May 2022 | 2244.10 | 2281.25 | 2345.00 | 2229.15 | 9121 | -1.63% |
| 04 May 2022 | 2281.25 | 2325.00 | 2345.00 | 2273.75 | 16729 | -1.36% |
| 02 May 2022 | 2312.70 | 2291.00 | 2324.40 | 2291.00 | 11882 | -0.28% |
| 29 Apr 2022 | 2319.30 | 2330.00 | 2345.00 | 2308.85 | 15745 | 0.40% |
| 28 Apr 2022 | 2310.10 | 2320.00 | 2334.00 | 2288.55 | 16744 | -0.17% |
| 27 Apr 2022 | 2313.95 | 2315.05 | 2347.00 | 2305.10 | 30920 | -0.05% |
| 26 Apr 2022 | 2315.05 | 2261.35 | 2350.00 | 2257.30 | 287116 | -7.44% |
| 25 Apr 2022 | 2501.15 | 2510.00 | 2524.80 | 2465.00 | 48218 | 0.90% |
| 22 Apr 2022 | 2478.80 | 2499.00 | 2500.00 | 2455.85 | 27792 | -0.84% |
| 21 Apr 2022 | 2499.70 | 2480.00 | 2514.90 | 2480.00 | 20217 | 1.18% |
| 20 Apr 2022 | 2470.55 | 2436.00 | 2498.00 | 2432.90 | 41651 | 1.35% |
| 19 Apr 2022 | 2437.60 | 2422.45 | 2488.80 | 2422.45 | 26075 | 0.63% |
| 18 Apr 2022 | 2422.45 | 2405.00 | 2436.95 | 2394.10 | 34835 | 0.89% |
| 13 Apr 2022 | 2401.15 | 2410.00 | 2446.35 | 2380.00 | 37917 | 0.45% |
| 12 Apr 2022 | 2390.45 | 2449.00 | 2449.00 | 2375.00 | 23877 | -1.69% |
| 11 Apr 2022 | 2431.65 | 2393.70 | 2479.30 | 2391.10 | 40476 | 1.59% |
| 08 Apr 2022 | 2393.70 | 2410.00 | 2420.00 | 2376.30 | 20786 | 0.23% |
| 07 Apr 2022 | 2388.30 | 2354.00 | 2468.00 | 2345.00 | 83762 | 2.67% |
| 06 Apr 2022 | 2326.10 | 2345.25 | 2370.30 | 2315.05 | 20693 | -0.94% |
| 05 Apr 2022 | 2348.20 | 2360.00 | 2374.00 | 2333.85 | 31773 | 0.61% |
| 04 Apr 2022 | 2333.95 | 2364.50 | 2400.05 | 2312.10 | 31236 | 0.68% |
| 01 Apr 2022 | 2318.10 | 2310.00 | 2349.55 | 2305.25 | 22532 | 0.42% |
| 31 Mar 2022 | 2308.40 | 2302.00 | 2359.95 | 2301.50 | 35190 | 0.32% |
| 30 Mar 2022 | 2301.10 | 2215.65 | 2318.00 | 2206.65 | 37550 | 4.23% |
| 29 Mar 2022 | 2207.80 | 2220.30 | 2250.00 | 2190.00 | 22419 | -0.50% |
| 28 Mar 2022 | 2219.00 | 2221.00 | 2250.00 | 2180.00 | 22720 | -1.00% |
| 25 Mar 2022 | 2241.40 | 2284.70 | 2284.70 | 2230.00 | 14202 | -1.52% |
| 24 Mar 2022 | 2276.00 | 2234.00 | 2290.00 | 2226.50 | 18719 | 1.97% |
| 23 Mar 2022 | 2232.00 | 2239.40 | 2344.00 | 2220.10 | 28503 | 0.24% |
| 22 Mar 2022 | 2226.60 | 2252.15 | 2257.50 | 2218.85 | 19981 | -1.13% |
| 21 Mar 2022 | 2252.15 | 2294.70 | 2329.00 | 2228.40 | 31499 | -0.89% |
| 17 Mar 2022 | 2272.30 | 2280.00 | 2333.00 | 2265.00 | 27539 | 0.23% |
| 16 Mar 2022 | 2267.10 | 2185.20 | 2283.00 | 2183.30 | 55737 | 4.53% |
| 15 Mar 2022 | 2168.95 | 2199.95 | 2199.95 | 2157.55 | 46382 | -0.09% |
| 14 Mar 2022 | 2170.80 | 2139.00 | 2196.00 | 2117.65 | 31877 | 1.90% |
| 11 Mar 2022 | 2130.25 | 2131.00 | 2150.00 | 2115.00 | 34556 | 0.34% |
| 10 Mar 2022 | 2122.95 | 2169.00 | 2210.05 | 2116.00 | 51636 | -0.60% |
| 09 Mar 2022 | 2135.80 | 2165.00 | 2165.00 | 2120.00 | 30977 | 0.63% |
| 08 Mar 2022 | 2122.40 | 2152.00 | 2205.00 | 2100.00 | 34584 | -2.08% |
| 07 Mar 2022 | 2167.55 | 2184.00 | 2199.00 | 2106.05 | 27753 | -1.55% |
| 04 Mar 2022 | 2201.60 | 2203.00 | 2250.00 | 2155.85 | 15827 | -0.35% |
| 03 Mar 2022 | 2209.30 | 2215.00 | 2260.00 | 2201.00 | 15636 | 0.20% |
| 02 Mar 2022 | 2205.00 | 2125.00 | 2250.00 | 2123.95 | 29789 | 3.62% |
| 28 Feb 2022 | 2127.95 | 2142.30 | 2150.00 | 2110.35 | 24331 | -1.57% |
| 25 Feb 2022 | 2161.95 | 2215.00 | 2278.35 | 2137.10 | 34965 | 1.15% |
| 24 Feb 2022 | 2137.30 | 2100.00 | 2317.05 | 2083.00 | 91951 | -2.57% |
| 23 Feb 2022 | 2193.70 | 2190.00 | 2214.90 | 2150.00 | 21123 | 2.08% |
| 22 Feb 2022 | 2149.10 | 2202.00 | 2206.90 | 2141.00 | 33759 | -3.77% |
| 21 Feb 2022 | 2233.30 | 2285.00 | 2300.00 | 2221.00 | 19756 | -3.33% |
| 18 Feb 2022 | 2310.35 | 2305.05 | 2349.00 | 2292.10 | 19763 | -0.69% |
| 17 Feb 2022 | 2326.40 | 2365.00 | 2391.00 | 2311.05 | 24300 | 0.05% |
| 16 Feb 2022 | 2325.35 | 2375.00 | 2375.00 | 2305.10 | 22500 | 0.29% |
| 15 Feb 2022 | 2318.70 | 2365.00 | 2373.85 | 2267.60 | 32831 | 0.81% |
| 14 Feb 2022 | 2300.05 | 2275.00 | 2365.05 | 2261.05 | 27577 | -4.60% |
| 11 Feb 2022 | 2410.95 | 2470.00 | 2470.00 | 2403.55 | 12670 | -2.60% |
| 10 Feb 2022 | 2475.35 | 2540.00 | 2540.00 | 2461.00 | 16064 | -1.73% |
| 09 Feb 2022 | 2518.80 | 2530.00 | 2551.60 | 2505.00 | 9235 | -0.23% |
| 08 Feb 2022 | 2524.50 | 2588.00 | 2595.00 | 2495.70 | 12335 | -1.32% |
| 07 Feb 2022 | 2558.30 | 2565.00 | 2596.10 | 2531.00 | 19352 | -1.19% |
| 04 Feb 2022 | 2589.00 | 2550.00 | 2599.90 | 2524.35 | 17862 | 2.13% |
| 03 Feb 2022 | 2534.90 | 2525.00 | 2549.70 | 2500.00 | 18589 | 0.49% |
| 02 Feb 2022 | 2522.55 | 2493.00 | 2534.70 | 2482.75 | 30399 | 2.23% |
| 01 Feb 2022 | 2467.50 | 2494.00 | 2494.00 | 2432.10 | 23918 | 0.97% |
| 31 Jan 2022 | 2443.75 | 2449.10 | 2494.00 | 2429.80 | 30452 | 0.40% |
| 28 Jan 2022 | 2433.90 | 2420.00 | 2454.80 | 2420.00 | 19452 | 1.12% |
| 27 Jan 2022 | 2406.85 | 2375.00 | 2444.60 | 2360.00 | 36346 | -0.10% |
| 25 Jan 2022 | 2409.20 | 2446.60 | 2452.80 | 2365.00 | 46725 | -1.53% |
| 24 Jan 2022 | 2446.60 | 2571.00 | 2598.85 | 2413.95 | 64974 | -6.11% |
| 21 Jan 2022 | 2605.80 | 2640.00 | 2640.00 | 2562.05 | 49992 | -1.55% |
| 20 Jan 2022 | 2646.80 | 2650.50 | 2664.00 | 2603.55 | 50727 | 1.55% |
| 19 Jan 2022 | 2606.35 | 2625.00 | 2650.00 | 2551.00 | 94248 | -0.16% |
| 18 Jan 2022 | 2610.65 | 2600.00 | 2676.00 | 2598.00 | 408371 | -9.00% |
| 17 Jan 2022 | 2868.90 | 2835.75 | 2958.65 | 2803.45 | 134195 | 1.91% |
| 14 Jan 2022 | 2815.20 | 2779.00 | 2865.00 | 2740.00 | 80584 | 2.63% |
| 13 Jan 2022 | 2742.95 | 2800.00 | 2821.20 | 2717.30 | 84977 | -1.31% |
| 12 Jan 2022 | 2779.50 | 2655.00 | 2798.90 | 2624.40 | 140522 | 5.71% |
| 11 Jan 2022 | 2629.45 | 2629.95 | 2669.00 | 2609.75 | 29955 | 0.12% |
| 10 Jan 2022 | 2626.25 | 2633.00 | 2653.90 | 2582.00 | 31932 | 0.56% |
| 07 Jan 2022 | 2611.70 | 2655.00 | 2669.00 | 2599.95 | 32255 | -0.69% |
| 06 Jan 2022 | 2629.95 | 2581.00 | 2650.50 | 2549.00 | 44595 | 2.13% |
| 05 Jan 2022 | 2575.20 | 2628.60 | 2638.75 | 2560.00 | 32074 | -1.50% |
| 04 Jan 2022 | 2614.35 | 2673.70 | 2690.00 | 2600.00 | 40623 | -0.95% |
| 03 Jan 2022 | 2639.45 | 2656.00 | 2699.85 | 2630.00 | 35056 | -0.61% |
| 31 Dec 2021 | 2655.75 | 2700.00 | 2719.95 | 2621.10 | 48777 | -0.41% |
| 30 Dec 2021 | 2666.60 | 2600.00 | 2709.95 | 2594.50 | 93064 | 2.93% |
| 29 Dec 2021 | 2590.60 | 2560.00 | 2660.00 | 2539.15 | 119994 | 1.81% |
| 28 Dec 2021 | 2544.55 | 2558.90 | 2558.90 | 2525.05 | 22133 | 0.11% |
| 27 Dec 2021 | 2541.65 | 2510.00 | 2555.00 | 2480.00 | 35600 | 1.66% |
| 24 Dec 2021 | 2500.10 | 2507.00 | 2536.90 | 2461.00 | 29139 | -0.21% |
| 23 Dec 2021 | 2505.35 | 2556.00 | 2567.80 | 2488.00 | 64838 | -1.66% |
| 22 Dec 2021 | 2547.70 | 2533.60 | 2578.00 | 2517.50 | 83135 | 1.51% |
| 21 Dec 2021 | 2509.85 | 2515.00 | 2524.00 | 2470.00 | 54079 | 2.07% |
| 20 Dec 2021 | 2459.00 | 2400.00 | 2495.15 | 2316.65 | 87036 | 1.51% |
| 17 Dec 2021 | 2422.50 | 2455.00 | 2469.95 | 2402.05 | 30722 | -1.31% |
| 16 Dec 2021 | 2454.70 | 2514.00 | 2514.00 | 2450.00 | 31297 | -1.17% |
| 15 Dec 2021 | 2483.80 | 2426.00 | 2541.00 | 2426.00 | 62350 | 1.73% |
| 14 Dec 2021 | 2441.55 | 2444.70 | 2479.95 | 2422.05 | 32348 | -0.58% |
| 13 Dec 2021 | 2455.75 | 2520.00 | 2523.50 | 2426.80 | 38154 | -1.57% |
| 10 Dec 2021 | 2494.80 | 2488.00 | 2534.70 | 2481.70 | 40170 | 0.19% |
| 09 Dec 2021 | 2490.05 | 2533.00 | 2545.95 | 2452.85 | 55129 | -1.06% |
| 08 Dec 2021 | 2516.85 | 2531.25 | 2550.00 | 2506.05 | 32147 | 0.30% |
| 07 Dec 2021 | 2509.40 | 2589.95 | 2603.00 | 2475.95 | 56380 | -0.73% |
| 06 Dec 2021 | 2527.80 | 2620.00 | 2630.75 | 2511.00 | 79040 | -2.74% |
| 03 Dec 2021 | 2599.05 | 2529.70 | 2684.05 | 2529.70 | 231193 | 2.74% |
| 02 Dec 2021 | 2529.70 | 2460.00 | 2560.00 | 2458.10 | 64896 | 2.07% |
| 01 Dec 2021 | 2478.50 | 2398.00 | 2520.00 | 2374.70 | 128467 | 5.22% |
| 30 Nov 2021 | 2355.65 | 2378.00 | 2599.90 | 2330.00 | 131230 | 0.73% |
| 29 Nov 2021 | 2338.55 | 2490.25 | 2499.95 | 2315.55 | 147930 | -7.00% |
| 26 Nov 2021 | 2514.70 | 2565.00 | 2584.00 | 2475.55 | 93611 | -2.60% |
| 25 Nov 2021 | 2581.90 | 2624.00 | 2639.10 | 2571.10 | 44799 | -1.69% |
| 24 Nov 2021 | 2626.20 | 2628.00 | 2725.00 | 2605.25 | 75085 | 0.25% |
| 23 Nov 2021 | 2619.65 | 2585.00 | 2675.00 | 2555.60 | 68660 | 1.24% |
| 22 Nov 2021 | 2587.45 | 2572.00 | 2641.85 | 2525.00 | 105631 | 0.72% |
| 18 Nov 2021 | 2568.85 | 2590.00 | 2608.30 | 2463.25 | 91095 | -0.43% |
| 17 Nov 2021 | 2580.05 | 2629.90 | 2680.00 | 2561.40 | 60735 | -2.07% |
| 16 Nov 2021 | 2634.50 | 2677.70 | 2707.95 | 2622.25 | 49200 | -1.65% |
| 15 Nov 2021 | 2678.60 | 2765.00 | 2773.00 | 2655.60 | 60232 | -1.71% |
| 12 Nov 2021 | 2725.20 | 2585.00 | 2756.00 | 2525.00 | 176939 | 5.88% |
| 11 Nov 2021 | 2573.90 | 2663.35 | 2688.00 | 2563.35 | 66723 | -3.36% |
| 10 Nov 2021 | 2663.35 | 2715.00 | 2770.95 | 2650.00 | 60943 | -2.46% |
| 09 Nov 2021 | 2730.40 | 2755.50 | 2827.00 | 2682.15 | 70669 | -0.91% |
| 08 Nov 2021 | 2755.50 | 2865.00 | 2865.00 | 2700.00 | 49197 | -3.09% |
| 04 Nov 2021 | 2843.30 | 2814.00 | 2860.00 | 2786.15 | 35962 | 2.31% |
| 03 Nov 2021 | 2779.00 | 2930.00 | 2977.80 | 2752.10 | 157688 | -3.44% |
| 02 Nov 2021 | 2877.95 | 2684.50 | 2906.00 | 2665.80 | 312765 | 7.96% |
| 01 Nov 2021 | 2665.80 | 2534.00 | 2700.00 | 2500.05 | 100413 | 6.42% |
| 29 Oct 2021 | 2505.00 | 2560.00 | 2664.25 | 2461.00 | 148875 | -3.51% |
| 28 Oct 2021 | 2596.25 | 2630.00 | 2647.00 | 2580.00 | 193161 | -2.01% |
| 27 Oct 2021 | 2649.45 | 2725.00 | 2807.00 | 2607.00 | 1015192 | 3.50% |
| 26 Oct 2021 | 2559.90 | 2319.00 | 2662.60 | 2273.50 | 529655 | 10.71% |
| 25 Oct 2021 | 2312.25 | 2450.00 | 2480.00 | 2280.00 | 540769 | 8.30% |
| 22 Oct 2021 | 2135.10 | 2154.70 | 2200.00 | 2125.00 | 39784 | -0.45% |
| 21 Oct 2021 | 2144.70 | 2110.00 | 2172.00 | 2101.85 | 39244 | 1.90% |
| 20 Oct 2021 | 2104.70 | 2189.90 | 2200.45 | 2079.00 | 73985 | -3.67% |
| 19 Oct 2021 | 2184.85 | 2270.15 | 2288.30 | 2165.00 | 60814 | -3.76% |
| 18 Oct 2021 | 2270.15 | 2328.00 | 2360.00 | 2260.00 | 50797 | -2.41% |
| 14 Oct 2021 | 2326.10 | 2338.60 | 2359.00 | 2305.90 | 61622 | 0.15% |
| 13 Oct 2021 | 2322.70 | 2359.60 | 2363.70 | 2292.00 | 86321 | -1.06% |
| 12 Oct 2021 | 2347.70 | 2389.00 | 2421.40 | 2332.00 | 81469 | -2.19% |
| 11 Oct 2021 | 2400.20 | 2370.00 | 2447.90 | 2370.00 | 210962 | 1.68% |
| 08 Oct 2021 | 2360.65 | 2308.00 | 2398.00 | 2285.00 | 235645 | 2.96% |
| 07 Oct 2021 | 2292.70 | 2293.70 | 2345.00 | 2276.00 | 125513 | 0.68% |
| 06 Oct 2021 | 2277.25 | 2255.00 | 2322.00 | 2225.00 | 157160 | 1.18% |
| 05 Oct 2021 | 2250.60 | 2199.00 | 2310.00 | 2156.85 | 208603 | 2.29% |
| 04 Oct 2021 | 2200.30 | 2168.80 | 2235.00 | 2166.00 | 72425 | 2.12% |
| 01 Oct 2021 | 2154.65 | 2178.80 | 2197.00 | 2142.10 | 52643 | -1.69% |
| 30 Sep 2021 | 2191.70 | 2246.70 | 2281.30 | 2181.10 | 82988 | -2.35% |
| 29 Sep 2021 | 2244.45 | 2209.70 | 2295.00 | 2193.35 | 95251 | 1.55% |
| 28 Sep 2021 | 2210.30 | 2188.00 | 2225.80 | 2165.00 | 51609 | 1.15% |
| 27 Sep 2021 | 2185.25 | 2218.00 | 2235.00 | 2160.10 | 70392 | -1.03% |
| 24 Sep 2021 | 2207.95 | 2256.80 | 2273.95 | 2197.15 | 55394 | -1.81% |
| 23 Sep 2021 | 2248.55 | 2280.00 | 2355.00 | 2231.95 | 215411 | -0.74% |
| 22 Sep 2021 | 2265.35 | 2181.60 | 2316.60 | 2152.15 | 444739 | 6.08% |
| 21 Sep 2021 | 2135.60 | 2083.00 | 2146.50 | 2062.55 | 54112 | 2.05% |
| 20 Sep 2021 | 2092.65 | 2080.00 | 2150.00 | 2079.65 | 49877 | -0.59% |
| 17 Sep 2021 | 2105.15 | 2188.00 | 2188.00 | 2085.00 | 70261 | -3.56% |
| 16 Sep 2021 | 2182.95 | 2216.40 | 2256.90 | 2170.55 | 170249 | 0.09% |
| 15 Sep 2021 | 2181.05 | 2064.00 | 2195.00 | 2060.00 | 220711 | 5.93% |
| 14 Sep 2021 | 2059.00 | 2059.00 | 2065.00 | 2041.55 | 44506 | 0.27% |
| 13 Sep 2021 | 2053.50 | 2045.90 | 2068.45 | 2043.10 | 32321 | 0.31% |
| 09 Sep 2021 | 2047.10 | 2041.00 | 2066.20 | 2041.00 | 28814 | -0.45% |
| 08 Sep 2021 | 2056.40 | 2073.00 | 2073.00 | 2042.50 | 32946 | -0.46% |
| 07 Sep 2021 | 2065.95 | 2047.00 | 2099.05 | 2031.10 | 124097 | 1.31% |
| 06 Sep 2021 | 2039.25 | 2062.00 | 2083.00 | 2035.00 | 103904 | -0.47% |
| 03 Sep 2021 | 2048.90 | 2048.00 | 2079.70 | 2041.00 | 140229 | 0.49% |
| 02 Sep 2021 | 2038.90 | 2054.00 | 2080.65 | 2026.00 | 78604 | -0.56% |
| 01 Sep 2021 | 2050.45 | 2074.00 | 2078.90 | 2044.00 | 62935 | -0.50% |
| 31 Aug 2021 | 2060.80 | 2088.00 | 2100.00 | 2051.00 | 71756 | -0.79% |
| 30 Aug 2021 | 2077.25 | 2088.00 | 2128.00 | 2071.00 | 109506 | -0.38% |
| 27 Aug 2021 | 2085.25 | 2120.00 | 2148.55 | 2080.00 | 221377 | -2.49% |
| 26 Aug 2021 | 2138.55 | 2181.00 | 2181.00 | 2111.00 | 209220 | -2.42% |
| 25 Aug 2021 | 2191.55 | 2090.00 | 2222.00 | 2053.25 | 290102 | 2.21% |
| 24 Aug 2021 | 2144.25 | 2183.70 | 2185.00 | 2120.00 | 60029 | -1.79% |
| 23 Aug 2021 | 2183.35 | 2244.40 | 2244.40 | 2129.30 | 87957 | -0.76% |
| 20 Aug 2021 | 2200.00 | 2180.00 | 2258.00 | 2157.35 | 188841 | -0.11% |
| 18 Aug 2021 | 2202.50 | 2174.00 | 2230.00 | 2148.40 | 170423 | 1.47% |
| 17 Aug 2021 | 2170.55 | 2162.65 | 2185.00 | 2128.00 | 153911 | 1.97% |
| 16 Aug 2021 | 2128.65 | 2130.00 | 2168.00 | 2061.00 | 99656 | -1.38% |
| 13 Aug 2021 | 2158.45 | 2134.00 | 2196.30 | 2131.05 | 182102 | 1.61% |
| 12 Aug 2021 | 2124.35 | 2034.00 | 2164.85 | 2017.05 | 382918 | 5.63% |
| 11 Aug 2021 | 2011.15 | 2044.00 | 2058.00 | 2001.00 | 132078 | -1.60% |
| 10 Aug 2021 | 2043.85 | 2070.00 | 2078.00 | 2017.85 | 193101 | -1.70% |
| 09 Aug 2021 | 2079.20 | 2144.25 | 2156.70 | 2060.85 | 211519 | -2.59% |
| 06 Aug 2021 | 2134.40 | 2131.65 | 2189.00 | 2110.00 | 236079 | 0.13% |
| 05 Aug 2021 | 2131.65 | 2212.25 | 2215.00 | 2120.10 | 303604 | -3.68% |
| 04 Aug 2021 | 2213.10 | 2268.20 | 2274.00 | 2208.75 | 349040 | -2.43% |
| 03 Aug 2021 | 2268.20 | 2264.95 | 2280.15 | 2250.00 | 329279 | 0.22% |
| 02 Aug 2021 | 2263.25 | 2279.00 | 2287.70 | 2248.00 | 493438 | -0.20% |
| 30 Jul 2021 | 2267.85 | 2323.00 | 2380.00 | 2250.00 | 1432655 | -1.92% |
