Tega Industries Ltd
NSE :TEGA BSE :543413 Sector : EngineeringBuy, Sell or Hold TEGA ?
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
TEGA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 1930.25 | 2059.00 | 2185.80 | 1901.05 | 284109 | -6.00% |
| 13 Nov 2024 | 2053.55 | 2087.00 | 2100.00 | 2032.60 | 51995 | -2.61% |
| 12 Nov 2024 | 2108.60 | 2188.10 | 2206.80 | 2086.50 | 60111 | -4.06% |
| 11 Nov 2024 | 2197.75 | 2131.00 | 2214.45 | 2094.30 | 65619 | 0.72% |
| 08 Nov 2024 | 2182.10 | 2185.05 | 2228.95 | 2146.05 | 54874 | -0.33% |
| 07 Nov 2024 | 2189.30 | 2171.05 | 2328.90 | 2171.05 | 202654 | 1.82% |
| 06 Nov 2024 | 2150.10 | 2088.20 | 2184.90 | 2044.00 | 183939 | 5.26% |
| 05 Nov 2024 | 2042.70 | 1975.10 | 2051.00 | 1950.00 | 75930 | 3.27% |
| 04 Nov 2024 | 1978.10 | 1921.65 | 1993.95 | 1884.80 | 68249 | 2.94% |
| 01 Nov 2024 | 1921.65 | 1959.90 | 1969.00 | 1900.30 | 5552 | 0.12% |
| 31 Oct 2024 | 1919.40 | 1902.00 | 1936.25 | 1881.00 | 31648 | 1.32% |
| 30 Oct 2024 | 1894.40 | 1883.90 | 1900.15 | 1857.25 | 18085 | 1.56% |
| 29 Oct 2024 | 1865.25 | 1857.15 | 1886.35 | 1833.15 | 13838 | 0.19% |
| 28 Oct 2024 | 1861.65 | 1807.75 | 1878.60 | 1742.25 | 27077 | 4.01% |
| 25 Oct 2024 | 1789.85 | 1798.40 | 1837.50 | 1765.45 | 22440 | -0.48% |
| 24 Oct 2024 | 1798.40 | 1871.00 | 1871.00 | 1782.25 | 36812 | -3.61% |
| 23 Oct 2024 | 1865.75 | 1785.00 | 1885.85 | 1785.00 | 33901 | 4.52% |
| 22 Oct 2024 | 1785.00 | 1800.00 | 1811.70 | 1757.05 | 179334 | -1.69% |
| 21 Oct 2024 | 1815.70 | 1843.80 | 1865.50 | 1810.40 | 17828 | -1.91% |
| 18 Oct 2024 | 1851.10 | 1840.00 | 1862.00 | 1778.20 | 21534 | -0.52% |
| 17 Oct 2024 | 1860.75 | 1881.00 | 1900.20 | 1852.05 | 20837 | -1.63% |
| 16 Oct 2024 | 1891.60 | 1959.90 | 1959.90 | 1874.85 | 31861 | -3.00% |
| 15 Oct 2024 | 1950.15 | 1851.80 | 1969.85 | 1851.80 | 70361 | 4.27% |
| 14 Oct 2024 | 1870.30 | 1880.00 | 1916.00 | 1829.35 | 61427 | -1.60% |
| 11 Oct 2024 | 1900.75 | 1920.70 | 1920.70 | 1890.00 | 10873 | -0.77% |
| 10 Oct 2024 | 1915.45 | 1954.00 | 1954.00 | 1905.00 | 20360 | -1.99% |
| 09 Oct 2024 | 1954.25 | 2014.75 | 2014.75 | 1940.75 | 36343 | -0.34% |
| 08 Oct 2024 | 1960.85 | 1890.00 | 1970.30 | 1835.95 | 98054 | 3.45% |
| 07 Oct 2024 | 1895.50 | 1933.55 | 1933.55 | 1819.55 | 73072 | -1.97% |
| 04 Oct 2024 | 1933.60 | 1950.55 | 2015.00 | 1918.00 | 62803 | -0.44% |
| 03 Oct 2024 | 1942.20 | 1974.00 | 1989.00 | 1924.45 | 54077 | -1.63% |
| 01 Oct 2024 | 1974.45 | 1883.65 | 2034.95 | 1851.50 | 180012 | 5.35% |
| 30 Sep 2024 | 1874.25 | 1831.30 | 1898.00 | 1811.55 | 22154 | 2.85% |
| 27 Sep 2024 | 1822.30 | 1819.40 | 1836.25 | 1804.55 | 16745 | 0.71% |
| 26 Sep 2024 | 1809.40 | 1829.45 | 1829.45 | 1801.00 | 9622 | -0.62% |
| 25 Sep 2024 | 1820.60 | 1817.65 | 1841.30 | 1810.65 | 10294 | 0.11% |
| 24 Sep 2024 | 1818.65 | 1859.90 | 1859.90 | 1801.80 | 8654 | -1.25% |
| 23 Sep 2024 | 1841.60 | 1856.00 | 1892.00 | 1834.65 | 21575 | -1.02% |
| 20 Sep 2024 | 1860.55 | 1869.25 | 1869.25 | 1800.00 | 36963 | 0.53% |
| 19 Sep 2024 | 1850.75 | 1840.00 | 1870.00 | 1789.05 | 29637 | -0.04% |
| 18 Sep 2024 | 1851.45 | 1879.80 | 1919.00 | 1835.00 | 32214 | -0.83% |
| 17 Sep 2024 | 1866.90 | 1858.00 | 1882.15 | 1827.00 | 23798 | 1.43% |
| 16 Sep 2024 | 1840.55 | 1830.05 | 1872.00 | 1820.05 | 67388 | 1.63% |
| 13 Sep 2024 | 1811.10 | 1772.50 | 1820.00 | 1772.50 | 30851 | 2.18% |
| 12 Sep 2024 | 1772.50 | 1816.55 | 1817.55 | 1766.20 | 17240 | -2.42% |
| 11 Sep 2024 | 1816.55 | 1793.05 | 1830.00 | 1764.10 | 67062 | 1.31% |
| 10 Sep 2024 | 1793.00 | 1719.80 | 1810.80 | 1719.80 | 110858 | 4.42% |
| 09 Sep 2024 | 1717.05 | 1715.60 | 1730.05 | 1686.20 | 33626 | 0.08% |
| 06 Sep 2024 | 1715.60 | 1717.05 | 1743.75 | 1701.75 | 16523 | 0.80% |
| 05 Sep 2024 | 1701.90 | 1705.00 | 1731.95 | 1692.20 | 29544 | 0.16% |
| 04 Sep 2024 | 1699.25 | 1691.00 | 1713.20 | 1683.10 | 15966 | -0.38% |
| 03 Sep 2024 | 1705.80 | 1692.80 | 1752.60 | 1691.60 | 35436 | 0.77% |
| 02 Sep 2024 | 1692.80 | 1723.00 | 1744.95 | 1690.00 | 26041 | -0.83% |
| 30 Aug 2024 | 1707.05 | 1707.80 | 1714.95 | 1677.55 | 32323 | 1.46% |
| 29 Aug 2024 | 1682.55 | 1687.80 | 1691.95 | 1663.55 | 39478 | 0.59% |
| 28 Aug 2024 | 1672.75 | 1708.55 | 1709.95 | 1671.00 | 15400 | -1.32% |
| 27 Aug 2024 | 1695.15 | 1680.45 | 1708.45 | 1675.00 | 20741 | 0.87% |
| 26 Aug 2024 | 1680.45 | 1735.20 | 1735.20 | 1667.65 | 20291 | -1.95% |
| 23 Aug 2024 | 1713.80 | 1722.95 | 1749.35 | 1701.30 | 27046 | 0.05% |
| 22 Aug 2024 | 1712.95 | 1741.00 | 1758.05 | 1701.85 | 17113 | -1.59% |
| 21 Aug 2024 | 1740.65 | 1740.00 | 1762.90 | 1715.45 | 26088 | 0.37% |
| 20 Aug 2024 | 1734.30 | 1688.00 | 1745.00 | 1673.00 | 49689 | 3.27% |
| 19 Aug 2024 | 1679.45 | 1680.05 | 1735.15 | 1665.00 | 47113 | -0.04% |
| 16 Aug 2024 | 1680.05 | 1694.90 | 1694.90 | 1670.00 | 13547 | 0.32% |
| 14 Aug 2024 | 1674.75 | 1735.00 | 1735.00 | 1665.00 | 25397 | -3.03% |
| 13 Aug 2024 | 1727.05 | 1762.70 | 1764.70 | 1700.00 | 32500 | -1.53% |
| 12 Aug 2024 | 1753.95 | 1781.65 | 1804.00 | 1747.05 | 25715 | -1.66% |
| 09 Aug 2024 | 1783.60 | 1811.00 | 1824.20 | 1762.25 | 99078 | -0.40% |
| 08 Aug 2024 | 1790.70 | 1803.90 | 1827.95 | 1770.00 | 360360 | 0.10% |
| 07 Aug 2024 | 1789.00 | 1783.30 | 1875.00 | 1751.40 | 47306 | 1.01% |
| 06 Aug 2024 | 1771.15 | 1788.60 | 1824.70 | 1741.20 | 58406 | -0.98% |
| 05 Aug 2024 | 1788.60 | 1870.00 | 1910.85 | 1785.00 | 65133 | -5.94% |
| 02 Aug 2024 | 1901.60 | 1861.00 | 1909.95 | 1843.30 | 15082 | 1.33% |
| 01 Aug 2024 | 1876.70 | 1901.45 | 1970.20 | 1861.00 | 52533 | -1.72% |
| 31 Jul 2024 | 1909.55 | 1895.10 | 1965.00 | 1861.55 | 89385 | 1.98% |
| 30 Jul 2024 | 1872.45 | 1794.00 | 1904.95 | 1785.05 | 72659 | 5.28% |
| 29 Jul 2024 | 1778.50 | 1819.00 | 1830.00 | 1775.00 | 18640 | -1.99% |
| 26 Jul 2024 | 1814.60 | 1805.00 | 1824.80 | 1761.00 | 72625 | 1.53% |
| 25 Jul 2024 | 1787.30 | 1735.00 | 1792.55 | 1720.00 | 37608 | 2.71% |
| 24 Jul 2024 | 1740.15 | 1695.85 | 1769.00 | 1695.85 | 25925 | 2.61% |
| 23 Jul 2024 | 1695.85 | 1737.80 | 1737.80 | 1633.30 | 59024 | -1.47% |
| 22 Jul 2024 | 1721.20 | 1723.30 | 1763.85 | 1680.00 | 73395 | -0.12% |
| 19 Jul 2024 | 1723.35 | 1819.00 | 1820.10 | 1708.05 | 55612 | -5.16% |
| 18 Jul 2024 | 1817.10 | 1799.00 | 1825.00 | 1761.65 | 46837 | 0.84% |
| 16 Jul 2024 | 1801.95 | 1802.65 | 1819.40 | 1753.05 | 52446 | -0.04% |
| 15 Jul 2024 | 1802.65 | 1795.55 | 1815.00 | 1756.45 | 28571 | 1.01% |
| 12 Jul 2024 | 1784.65 | 1804.90 | 1847.95 | 1770.00 | 34393 | -0.60% |
| 11 Jul 2024 | 1795.40 | 1819.50 | 1833.25 | 1790.10 | 24032 | -1.36% |
| 10 Jul 2024 | 1820.20 | 1845.15 | 1887.00 | 1783.30 | 83480 | -1.35% |
| 09 Jul 2024 | 1845.15 | 1719.95 | 1917.85 | 1706.75 | 399048 | 8.26% |
| 08 Jul 2024 | 1704.35 | 1746.05 | 1748.90 | 1691.00 | 27468 | -2.65% |
| 05 Jul 2024 | 1750.70 | 1768.40 | 1780.80 | 1726.00 | 66149 | -0.73% |
| 04 Jul 2024 | 1763.60 | 1660.90 | 1799.00 | 1653.00 | 162690 | 6.94% |
| 03 Jul 2024 | 1649.20 | 1610.00 | 1680.00 | 1610.00 | 207247 | 1.70% |
| 02 Jul 2024 | 1621.60 | 1648.40 | 1648.80 | 1615.05 | 45641 | -0.73% |
| 01 Jul 2024 | 1633.60 | 1649.60 | 1659.00 | 1619.25 | 62683 | -0.27% |
| 28 Jun 2024 | 1637.95 | 1680.00 | 1684.00 | 1614.95 | 134024 | 2.47% |
| 27 Jun 2024 | 1598.40 | 1631.20 | 1635.95 | 1582.65 | 42109 | -1.72% |
| 26 Jun 2024 | 1626.35 | 1601.95 | 1637.05 | 1596.95 | 49343 | 1.70% |
| 25 Jun 2024 | 1599.10 | 1618.00 | 1634.80 | 1594.35 | 43343 | -0.39% |
| 24 Jun 2024 | 1605.30 | 1628.25 | 1635.80 | 1599.00 | 48385 | -1.40% |
| 21 Jun 2024 | 1628.05 | 1664.00 | 1664.00 | 1611.95 | 32025 | 0.43% |
| 20 Jun 2024 | 1621.00 | 1668.00 | 1668.00 | 1615.00 | 139305 | -2.43% |
| 19 Jun 2024 | 1661.45 | 1691.00 | 1707.25 | 1645.05 | 45835 | -1.06% |
| 18 Jun 2024 | 1679.25 | 1673.40 | 1687.40 | 1650.70 | 51685 | 1.86% |
| 14 Jun 2024 | 1648.65 | 1660.95 | 1682.05 | 1636.05 | 36042 | -0.05% |
| 13 Jun 2024 | 1649.55 | 1675.10 | 1691.25 | 1640.00 | 38965 | -1.57% |
| 12 Jun 2024 | 1675.90 | 1685.55 | 1699.00 | 1658.85 | 42442 | -0.39% |
| 11 Jun 2024 | 1682.50 | 1695.45 | 1731.95 | 1671.05 | 62957 | 0.22% |
| 10 Jun 2024 | 1678.85 | 1646.00 | 1709.35 | 1632.75 | 157869 | 5.06% |
| 07 Jun 2024 | 1597.95 | 1553.90 | 1606.00 | 1513.05 | 92835 | 3.73% |
| 06 Jun 2024 | 1540.50 | 1504.00 | 1553.00 | 1471.15 | 72556 | 4.35% |
| 05 Jun 2024 | 1476.30 | 1425.00 | 1516.00 | 1337.35 | 56763 | 6.63% |
| 04 Jun 2024 | 1384.45 | 1510.05 | 1511.05 | 1270.00 | 89965 | -8.00% |
| 03 Jun 2024 | 1504.80 | 1529.00 | 1550.00 | 1500.00 | 30011 | 1.13% |
| 31 May 2024 | 1488.05 | 1510.00 | 1532.45 | 1480.00 | 26882 | -2.06% |
| 30 May 2024 | 1519.35 | 1498.85 | 1549.40 | 1483.05 | 73502 | 1.40% |
| 29 May 2024 | 1498.40 | 1471.90 | 1501.70 | 1471.90 | 39500 | 1.09% |
| 28 May 2024 | 1482.25 | 1467.10 | 1503.00 | 1457.65 | 110978 | 0.99% |
| 27 May 2024 | 1467.75 | 1503.70 | 1510.05 | 1442.25 | 69705 | -2.40% |
| 24 May 2024 | 1503.80 | 1518.00 | 1529.00 | 1480.00 | 87834 | -2.52% |
| 23 May 2024 | 1542.70 | 1525.35 | 1629.00 | 1460.00 | 428222 | 2.82% |
| 22 May 2024 | 1500.45 | 1547.75 | 1599.00 | 1490.00 | 76905 | -2.38% |
| 21 May 2024 | 1537.05 | 1560.00 | 1582.45 | 1529.70 | 70741 | -0.96% |
| 18 May 2024 | 1551.90 | 1530.00 | 1601.90 | 1530.00 | 7025 | 0.68% |
| 17 May 2024 | 1541.35 | 1534.70 | 1566.00 | 1527.20 | 26831 | 1.14% |
| 16 May 2024 | 1524.05 | 1566.60 | 1566.60 | 1512.00 | 50898 | -2.03% |
| 15 May 2024 | 1555.70 | 1542.90 | 1589.00 | 1535.30 | 107611 | 1.53% |
| 14 May 2024 | 1532.20 | 1528.25 | 1568.95 | 1515.60 | 38707 | 0.96% |
| 13 May 2024 | 1517.60 | 1530.05 | 1553.95 | 1504.50 | 74060 | -1.36% |
| 10 May 2024 | 1538.60 | 1521.00 | 1582.25 | 1521.00 | 135902 | 0.80% |
| 09 May 2024 | 1526.45 | 1554.95 | 1606.95 | 1517.45 | 142153 | -2.52% |
| 08 May 2024 | 1565.90 | 1452.85 | 1596.00 | 1452.30 | 354384 | 7.78% |
| 07 May 2024 | 1452.85 | 1523.15 | 1538.00 | 1440.00 | 45711 | -3.94% |
| 06 May 2024 | 1512.50 | 1554.00 | 1653.50 | 1500.05 | 169285 | -1.65% |
| 03 May 2024 | 1537.80 | 1587.05 | 1609.90 | 1530.00 | 44598 | -3.11% |
| 02 May 2024 | 1587.15 | 1498.00 | 1610.00 | 1495.00 | 112205 | 5.95% |
| 30 Apr 2024 | 1498.05 | 1483.35 | 1523.70 | 1483.35 | 24990 | 1.12% |
| 29 Apr 2024 | 1481.40 | 1530.00 | 1530.00 | 1475.00 | 27162 | -1.98% |
| 26 Apr 2024 | 1511.35 | 1534.75 | 1534.75 | 1490.05 | 27523 | -0.91% |
| 25 Apr 2024 | 1525.25 | 1501.90 | 1544.80 | 1491.00 | 43184 | 1.04% |
| 24 Apr 2024 | 1509.60 | 1505.00 | 1539.65 | 1494.20 | 76631 | 1.16% |
| 23 Apr 2024 | 1492.25 | 1445.05 | 1500.00 | 1434.20 | 66798 | 2.97% |
| 22 Apr 2024 | 1449.25 | 1447.15 | 1455.00 | 1415.00 | 36171 | 0.66% |
| 19 Apr 2024 | 1439.80 | 1424.95 | 1464.00 | 1397.00 | 52960 | 0.04% |
| 18 Apr 2024 | 1439.20 | 1410.00 | 1474.85 | 1410.00 | 156375 | 1.27% |
| 16 Apr 2024 | 1421.15 | 1345.00 | 1434.25 | 1329.40 | 136187 | 5.14% |
| 15 Apr 2024 | 1351.70 | 1361.00 | 1365.00 | 1311.30 | 45986 | -1.19% |
| 12 Apr 2024 | 1368.00 | 1313.30 | 1385.00 | 1305.70 | 63386 | 4.40% |
| 10 Apr 2024 | 1310.30 | 1341.90 | 1346.20 | 1303.05 | 17098 | -1.85% |
| 09 Apr 2024 | 1335.05 | 1349.95 | 1357.90 | 1325.40 | 20663 | -0.55% |
| 08 Apr 2024 | 1342.40 | 1331.35 | 1355.00 | 1317.55 | 32591 | 1.34% |
| 05 Apr 2024 | 1324.60 | 1347.45 | 1365.45 | 1298.95 | 82720 | -1.70% |
| 04 Apr 2024 | 1347.45 | 1341.80 | 1361.00 | 1315.00 | 40680 | 0.54% |
| 03 Apr 2024 | 1340.25 | 1315.40 | 1348.85 | 1310.10 | 42263 | 1.37% |
| 02 Apr 2024 | 1322.15 | 1313.35 | 1349.85 | 1286.40 | 80848 | 2.31% |
| 01 Apr 2024 | 1292.30 | 1259.95 | 1308.45 | 1247.05 | 52382 | 4.13% |
| 28 Mar 2024 | 1241.10 | 1280.05 | 1300.00 | 1230.35 | 82782 | -3.04% |
| 27 Mar 2024 | 1280.05 | 1229.00 | 1282.15 | 1221.15 | 43587 | 4.14% |
| 26 Mar 2024 | 1229.15 | 1242.95 | 1254.95 | 1213.50 | 29310 | -1.11% |
| 22 Mar 2024 | 1243.00 | 1255.00 | 1280.00 | 1235.10 | 35266 | -1.12% |
| 21 Mar 2024 | 1257.05 | 1250.00 | 1284.80 | 1225.00 | 45740 | 1.39% |
| 20 Mar 2024 | 1239.80 | 1221.45 | 1243.45 | 1212.55 | 70127 | 1.51% |
| 19 Mar 2024 | 1221.40 | 1209.55 | 1234.50 | 1200.40 | 101175 | 1.50% |
| 18 Mar 2024 | 1203.40 | 1179.80 | 1232.95 | 1177.05 | 54056 | 2.52% |
| 15 Mar 2024 | 1173.80 | 1196.80 | 1214.90 | 1158.30 | 123224 | -0.78% |
| 14 Mar 2024 | 1183.00 | 1160.00 | 1220.00 | 1140.00 | 126037 | 2.18% |
| 13 Mar 2024 | 1157.75 | 1151.25 | 1200.00 | 1133.45 | 177974 | 0.05% |
| 12 Mar 2024 | 1157.15 | 1151.20 | 1167.00 | 1133.00 | 60502 | 1.03% |
| 11 Mar 2024 | 1145.35 | 1154.70 | 1169.90 | 1130.00 | 43955 | 0.47% |
| 07 Mar 2024 | 1139.95 | 1144.00 | 1160.00 | 1097.60 | 82941 | -0.74% |
| 06 Mar 2024 | 1148.40 | 1124.45 | 1156.95 | 1100.00 | 49862 | 1.61% |
| 05 Mar 2024 | 1130.25 | 1129.00 | 1138.00 | 1095.60 | 108017 | 0.08% |
| 04 Mar 2024 | 1129.40 | 1150.00 | 1170.95 | 1113.05 | 41703 | -1.59% |
| 02 Mar 2024 | 1147.60 | 1180.05 | 1190.00 | 1138.30 | 13196 | -2.40% |
| 01 Mar 2024 | 1175.85 | 1171.35 | 1187.00 | 1168.00 | 21552 | 0.90% |
| 29 Feb 2024 | 1165.40 | 1163.10 | 1179.00 | 1143.05 | 40585 | -0.32% |
| 28 Feb 2024 | 1169.10 | 1188.45 | 1207.95 | 1160.15 | 41978 | -1.63% |
| 27 Feb 2024 | 1188.45 | 1244.65 | 1250.45 | 1175.10 | 87242 | -3.74% |
| 26 Feb 2024 | 1234.60 | 1257.00 | 1280.00 | 1226.20 | 22256 | -1.39% |
| 23 Feb 2024 | 1251.95 | 1285.30 | 1294.20 | 1241.10 | 41797 | -2.11% |
| 22 Feb 2024 | 1278.90 | 1284.50 | 1314.00 | 1262.55 | 47618 | -0.09% |
| 21 Feb 2024 | 1280.00 | 1292.60 | 1360.00 | 1269.15 | 121800 | -1.47% |
| 20 Feb 2024 | 1299.10 | 1314.55 | 1322.20 | 1279.40 | 85667 | -1.17% |
| 19 Feb 2024 | 1314.50 | 1291.55 | 1373.50 | 1291.55 | 195026 | 2.00% |
| 16 Feb 2024 | 1288.75 | 1320.05 | 1330.00 | 1275.25 | 126668 | -1.86% |
| 15 Feb 2024 | 1313.20 | 1257.40 | 1380.00 | 1250.00 | 458914 | 5.92% |
| 14 Feb 2024 | 1239.80 | 1173.00 | 1252.40 | 1162.45 | 223074 | 5.27% |
| 13 Feb 2024 | 1177.75 | 1200.00 | 1200.00 | 1161.70 | 72167 | -1.95% |
| 12 Feb 2024 | 1201.15 | 1085.00 | 1224.95 | 1070.00 | 438268 | 9.33% |
| 09 Feb 2024 | 1098.60 | 1178.90 | 1178.90 | 1085.00 | 253100 | -5.53% |
| 08 Feb 2024 | 1162.90 | 1177.95 | 1185.45 | 1155.00 | 32482 | -0.57% |
| 07 Feb 2024 | 1169.60 | 1170.00 | 1190.00 | 1163.00 | 35089 | -1.17% |
| 06 Feb 2024 | 1183.45 | 1164.00 | 1193.95 | 1162.05 | 53847 | 1.99% |
| 05 Feb 2024 | 1160.35 | 1197.00 | 1214.85 | 1153.75 | 84770 | -2.16% |
| 02 Feb 2024 | 1186.00 | 1147.75 | 1195.00 | 1146.05 | 139194 | 3.78% |
| 01 Feb 2024 | 1142.85 | 1170.00 | 1170.00 | 1132.30 | 46551 | -1.12% |
| 31 Jan 2024 | 1155.80 | 1133.05 | 1162.80 | 1133.05 | 73133 | 2.01% |
| 30 Jan 2024 | 1133.05 | 1151.00 | 1183.05 | 1125.15 | 72267 | -0.85% |
| 29 Jan 2024 | 1142.80 | 1146.50 | 1158.00 | 1133.30 | 42176 | -0.31% |
| 25 Jan 2024 | 1146.40 | 1144.80 | 1158.95 | 1137.15 | 45974 | 0.24% |
| 24 Jan 2024 | 1143.60 | 1079.30 | 1149.95 | 1065.35 | 140274 | 5.94% |
| 23 Jan 2024 | 1079.45 | 1149.00 | 1155.95 | 1059.85 | 70094 | -5.37% |
| 20 Jan 2024 | 1140.65 | 1109.90 | 1149.00 | 1100.50 | 58182 | 3.81% |
| 19 Jan 2024 | 1098.75 | 1116.85 | 1121.15 | 1085.00 | 35629 | -0.47% |
| 18 Jan 2024 | 1103.95 | 1107.80 | 1113.70 | 1071.00 | 61534 | -0.37% |
| 17 Jan 2024 | 1108.10 | 1103.50 | 1125.20 | 1090.55 | 50170 | 0.42% |
| 16 Jan 2024 | 1103.50 | 1141.00 | 1143.35 | 1098.65 | 75388 | -2.80% |
| 15 Jan 2024 | 1135.30 | 1166.85 | 1172.00 | 1130.05 | 73363 | -2.47% |
| 12 Jan 2024 | 1164.10 | 1158.00 | 1172.00 | 1145.25 | 41330 | 0.93% |
| 11 Jan 2024 | 1153.40 | 1154.20 | 1165.00 | 1140.05 | 48242 | -0.07% |
| 10 Jan 2024 | 1154.20 | 1164.25 | 1170.85 | 1135.05 | 56174 | -0.06% |
| 09 Jan 2024 | 1154.90 | 1167.00 | 1178.80 | 1151.25 | 41913 | 0.39% |
| 08 Jan 2024 | 1150.45 | 1194.95 | 1197.90 | 1146.50 | 72008 | -2.97% |
| 05 Jan 2024 | 1185.70 | 1203.00 | 1203.00 | 1171.90 | 61707 | -1.14% |
| 04 Jan 2024 | 1199.40 | 1194.90 | 1222.20 | 1184.35 | 71006 | 1.34% |
| 03 Jan 2024 | 1183.50 | 1197.95 | 1199.00 | 1180.00 | 58807 | -1.19% |
| 02 Jan 2024 | 1197.70 | 1199.95 | 1200.00 | 1160.00 | 113390 | 0.46% |
| 01 Jan 2024 | 1192.25 | 1164.85 | 1195.95 | 1162.65 | 94544 | 3.49% |
| 29 Dec 2023 | 1152.00 | 1173.95 | 1176.65 | 1145.00 | 138240 | -1.43% |
| 28 Dec 2023 | 1168.70 | 1218.00 | 1219.80 | 1163.00 | 180667 | -3.20% |
| 27 Dec 2023 | 1207.30 | 1194.95 | 1224.40 | 1164.10 | 412701 | 2.74% |
| 26 Dec 2023 | 1175.05 | 1099.55 | 1219.65 | 1089.70 | 871097 | 7.93% |
| 22 Dec 2023 | 1088.75 | 1088.20 | 1111.00 | 1079.00 | 176601 | 1.35% |
| 21 Dec 2023 | 1074.20 | 1033.45 | 1100.00 | 1020.65 | 204431 | 3.94% |
| 20 Dec 2023 | 1033.45 | 1055.00 | 1143.85 | 1013.25 | 675450 | -1.93% |
| 19 Dec 2023 | 1053.80 | 1069.25 | 1071.00 | 1038.35 | 72153 | -0.83% |
| 18 Dec 2023 | 1062.65 | 1040.50 | 1069.00 | 1007.40 | 172626 | 2.33% |
| 15 Dec 2023 | 1038.50 | 1015.00 | 1073.70 | 1015.00 | 407490 | 3.38% |
| 14 Dec 2023 | 1004.55 | 1011.05 | 1026.60 | 1000.05 | 28840 | -0.12% |
| 13 Dec 2023 | 1005.75 | 1015.75 | 1015.75 | 1001.25 | 25279 | -0.28% |
| 12 Dec 2023 | 1008.55 | 1018.00 | 1028.00 | 995.95 | 43401 | -0.92% |
| 11 Dec 2023 | 1017.90 | 1005.00 | 1018.90 | 996.00 | 73159 | 2.11% |
| 08 Dec 2023 | 996.90 | 1004.50 | 1009.00 | 982.00 | 57889 | 0.06% |
| 07 Dec 2023 | 996.35 | 995.45 | 1009.90 | 989.05 | 66962 | 1.09% |
| 06 Dec 2023 | 985.65 | 983.65 | 992.85 | 972.40 | 87343 | 1.31% |
| 05 Dec 2023 | 972.90 | 1015.75 | 1015.75 | 963.95 | 142058 | -3.69% |
| 04 Dec 2023 | 1010.20 | 1040.00 | 1042.90 | 1006.95 | 67822 | 2.62% |
| 01 Dec 2023 | 984.40 | 992.05 | 998.40 | 976.00 | 82838 | 0.04% |
| 30 Nov 2023 | 984.05 | 998.00 | 1003.80 | 982.00 | 198518 | -1.12% |
| 29 Nov 2023 | 995.20 | 1019.35 | 1032.60 | 989.75 | 54808 | -1.57% |
| 28 Nov 2023 | 1011.10 | 1025.45 | 1030.55 | 1005.25 | 26503 | -1.40% |
| 24 Nov 2023 | 1025.45 | 1037.70 | 1043.90 | 1017.00 | 30064 | 0.50% |
| 23 Nov 2023 | 1020.30 | 1009.85 | 1045.00 | 1009.85 | 121986 | 1.86% |
| 22 Nov 2023 | 1001.70 | 1025.00 | 1030.95 | 995.60 | 61835 | -1.85% |
| 21 Nov 2023 | 1020.60 | 1069.00 | 1069.00 | 1014.00 | 109454 | -3.61% |
| 20 Nov 2023 | 1058.85 | 1048.00 | 1084.20 | 1047.25 | 88730 | 1.50% |
| 17 Nov 2023 | 1043.20 | 1050.20 | 1056.00 | 1038.75 | 52111 | -0.67% |
| 16 Nov 2023 | 1050.20 | 1050.00 | 1062.95 | 1041.65 | 90872 | 0.47% |
| 15 Nov 2023 | 1045.30 | 1057.00 | 1064.70 | 1031.30 | 66120 | -0.60% |
| 13 Nov 2023 | 1051.60 | 1039.00 | 1056.95 | 1013.70 | 87145 | 1.54% |
| 12 Nov 2023 | 1035.65 | 1045.00 | 1046.05 | 1027.00 | 23659 | 0.29% |
| 10 Nov 2023 | 1032.70 | 1032.00 | 1049.00 | 1012.65 | 87693 | 0.60% |
| 09 Nov 2023 | 1026.55 | 1009.90 | 1048.00 | 1000.30 | 155204 | 2.28% |
| 08 Nov 2023 | 1003.65 | 1010.00 | 1027.00 | 995.20 | 62486 | 1.03% |
| 07 Nov 2023 | 993.40 | 988.50 | 1009.90 | 985.15 | 43964 | -0.14% |
| 06 Nov 2023 | 994.80 | 1012.00 | 1014.35 | 970.10 | 106616 | -0.92% |
| 03 Nov 2023 | 1004.00 | 981.95 | 1008.00 | 977.00 | 226553 | 3.06% |
| 02 Nov 2023 | 974.15 | 949.90 | 986.90 | 932.35 | 345017 | 3.67% |
| 01 Nov 2023 | 939.70 | 912.00 | 952.45 | 909.00 | 76904 | 3.04% |
| 31 Oct 2023 | 912.00 | 915.00 | 927.00 | 909.65 | 41026 | 0.52% |
| 30 Oct 2023 | 907.30 | 891.50 | 915.95 | 887.00 | 86491 | 1.77% |
| 27 Oct 2023 | 891.50 | 870.60 | 907.30 | 870.60 | 104764 | 2.57% |
| 26 Oct 2023 | 869.15 | 873.00 | 880.00 | 841.70 | 77605 | -0.13% |
| 25 Oct 2023 | 870.30 | 882.10 | 896.15 | 852.30 | 79348 | -1.78% |
| 23 Oct 2023 | 886.10 | 932.15 | 939.45 | 878.05 | 102371 | -4.94% |
| 20 Oct 2023 | 932.15 | 946.00 | 953.15 | 927.05 | 71249 | -1.76% |
| 19 Oct 2023 | 948.85 | 933.70 | 968.00 | 921.00 | 225737 | 1.62% |
| 18 Oct 2023 | 933.70 | 857.30 | 952.00 | 856.80 | 460941 | 8.91% |
| 17 Oct 2023 | 857.30 | 854.95 | 873.50 | 851.90 | 275351 | 1.13% |
| 16 Oct 2023 | 847.70 | 856.00 | 872.50 | 843.55 | 71577 | -1.01% |
| 13 Oct 2023 | 856.35 | 869.40 | 884.75 | 852.40 | 152733 | -1.91% |
| 12 Oct 2023 | 873.00 | 880.00 | 904.55 | 866.10 | 207919 | -0.85% |
| 11 Oct 2023 | 880.50 | 884.00 | 892.20 | 870.05 | 101965 | 0.29% |
| 10 Oct 2023 | 877.95 | 892.35 | 895.25 | 874.05 | 50088 | -0.73% |
| 09 Oct 2023 | 884.40 | 907.00 | 907.50 | 881.20 | 37067 | -2.55% |
| 06 Oct 2023 | 907.50 | 915.00 | 916.75 | 905.55 | 37020 | -0.46% |
| 05 Oct 2023 | 911.65 | 909.35 | 950.00 | 898.05 | 138984 | 0.51% |
| 04 Oct 2023 | 907.05 | 897.00 | 920.00 | 888.85 | 81456 | 1.26% |
| 03 Oct 2023 | 895.75 | 939.35 | 939.35 | 890.00 | 150359 | -3.76% |
| 29 Sep 2023 | 930.75 | 930.70 | 944.90 | 917.40 | 62191 | 0.71% |
| 28 Sep 2023 | 924.20 | 928.60 | 933.00 | 919.50 | 23020 | 0.51% |
| 27 Sep 2023 | 919.50 | 939.05 | 947.90 | 915.00 | 42477 | -2.08% |
| 26 Sep 2023 | 939.05 | 924.00 | 945.00 | 913.55 | 57015 | 2.67% |
| 25 Sep 2023 | 914.60 | 938.85 | 950.80 | 912.00 | 80788 | -1.35% |
| 22 Sep 2023 | 927.15 | 948.45 | 955.85 | 916.60 | 74677 | -1.32% |
| 21 Sep 2023 | 939.55 | 974.90 | 975.45 | 935.00 | 46339 | -3.14% |
| 20 Sep 2023 | 970.05 | 966.00 | 976.95 | 959.95 | 35228 | 0.41% |
| 18 Sep 2023 | 966.05 | 960.00 | 980.00 | 947.00 | 63348 | 0.78% |
| 15 Sep 2023 | 958.55 | 950.00 | 976.80 | 944.50 | 56997 | 1.17% |
| 14 Sep 2023 | 947.45 | 953.70 | 986.00 | 944.00 | 53826 | 0.14% |
| 13 Sep 2023 | 946.15 | 972.30 | 976.05 | 935.00 | 66578 | -1.98% |
| 12 Sep 2023 | 965.25 | 993.05 | 993.05 | 953.55 | 53007 | -1.83% |
| 11 Sep 2023 | 983.20 | 997.10 | 997.10 | 965.20 | 41426 | 0.80% |
| 08 Sep 2023 | 975.35 | 981.50 | 989.00 | 965.05 | 42544 | 0.44% |
| 07 Sep 2023 | 971.10 | 973.95 | 980.15 | 961.70 | 38666 | 0.59% |
| 06 Sep 2023 | 965.40 | 976.50 | 976.50 | 951.05 | 86518 | -0.17% |
| 05 Sep 2023 | 967.05 | 989.35 | 998.35 | 963.25 | 38509 | -1.87% |
| 04 Sep 2023 | 985.50 | 987.75 | 992.35 | 970.00 | 139692 | 0.36% |
| 01 Sep 2023 | 982.00 | 994.85 | 994.85 | 972.00 | 265353 | -1.35% |
| 31 Aug 2023 | 995.40 | 966.70 | 998.00 | 957.00 | 381181 | 3.75% |
| 30 Aug 2023 | 959.40 | 955.00 | 965.00 | 932.00 | 382162 | 0.52% |
| 29 Aug 2023 | 954.45 | 924.65 | 955.00 | 924.65 | 124025 | 3.82% |
| 28 Aug 2023 | 919.30 | 900.95 | 932.50 | 900.95 | 154274 | 2.11% |
| 25 Aug 2023 | 900.30 | 886.85 | 914.50 | 880.00 | 308224 | 1.20% |
| 24 Aug 2023 | 889.65 | 911.00 | 933.70 | 873.15 | 218667 | -1.67% |
| 23 Aug 2023 | 904.80 | 959.80 | 966.85 | 900.00 | 287767 | -4.74% |
| 22 Aug 2023 | 949.80 | 1005.00 | 1013.20 | 946.10 | 174267 | -5.22% |
| 21 Aug 2023 | 1002.15 | 998.00 | 1014.00 | 981.00 | 121229 | 1.41% |
| 18 Aug 2023 | 988.25 | 981.00 | 994.85 | 971.95 | 71516 | 0.83% |
| 17 Aug 2023 | 980.10 | 965.00 | 983.80 | 952.20 | 110572 | 2.57% |
| 16 Aug 2023 | 955.50 | 974.00 | 978.90 | 939.10 | 91936 | -1.30% |
| 14 Aug 2023 | 968.10 | 998.05 | 998.05 | 933.75 | 430644 | -10.29% |
| 11 Aug 2023 | 1079.20 | 1100.00 | 1110.00 | 1040.05 | 192405 | 0.12% |
| 10 Aug 2023 | 1077.95 | 1070.00 | 1090.00 | 1051.15 | 68719 | 1.86% |
| 09 Aug 2023 | 1058.25 | 1008.35 | 1070.00 | 1003.30 | 81371 | 5.55% |
| 08 Aug 2023 | 1002.60 | 1024.00 | 1032.85 | 995.20 | 83490 | -1.63% |
| 07 Aug 2023 | 1019.20 | 998.45 | 1028.10 | 994.75 | 86891 | 3.12% |
| 04 Aug 2023 | 988.35 | 985.60 | 997.00 | 981.30 | 31973 | 0.39% |
| 03 Aug 2023 | 984.55 | 998.45 | 998.45 | 974.95 | 161276 | -1.39% |
| 02 Aug 2023 | 998.45 | 1002.70 | 1013.00 | 976.90 | 55385 | 0.60% |
| 01 Aug 2023 | 992.50 | 985.05 | 1003.95 | 979.75 | 49753 | 0.89% |
| 31 Jul 2023 | 983.70 | 963.25 | 995.00 | 937.00 | 67204 | 0.78% |
| 28 Jul 2023 | 976.10 | 1006.30 | 1007.30 | 974.00 | 43134 | -2.21% |
| 27 Jul 2023 | 998.15 | 1012.30 | 1017.00 | 990.00 | 42806 | 0.08% |
| 26 Jul 2023 | 997.40 | 1000.10 | 1022.55 | 990.05 | 62421 | -0.97% |
| 25 Jul 2023 | 1007.20 | 985.00 | 1024.00 | 984.80 | 81612 | 1.77% |
| 24 Jul 2023 | 989.70 | 1067.70 | 1067.70 | 970.00 | 143332 | -6.16% |
| 21 Jul 2023 | 1054.65 | 1068.15 | 1075.95 | 1043.00 | 36985 | -1.26% |
| 20 Jul 2023 | 1068.15 | 1070.00 | 1074.00 | 1057.25 | 30563 | -0.54% |
| 19 Jul 2023 | 1074.00 | 1046.45 | 1080.90 | 1035.90 | 95528 | 3.60% |
| 18 Jul 2023 | 1036.70 | 1066.85 | 1066.85 | 1028.90 | 28044 | -1.43% |
| 17 Jul 2023 | 1051.70 | 1039.30 | 1067.60 | 1033.00 | 60136 | 2.22% |
| 14 Jul 2023 | 1028.85 | 1027.45 | 1050.00 | 1010.05 | 34035 | 0.13% |
| 13 Jul 2023 | 1027.55 | 1032.40 | 1045.00 | 1021.00 | 32928 | -0.47% |
| 12 Jul 2023 | 1032.40 | 1020.00 | 1049.00 | 1011.20 | 116230 | 2.58% |
| 11 Jul 2023 | 1006.45 | 1055.60 | 1057.00 | 1001.05 | 101043 | -3.46% |
| 10 Jul 2023 | 1042.50 | 1019.65 | 1057.00 | 993.00 | 127309 | 2.24% |
| 07 Jul 2023 | 1019.65 | 1024.45 | 1029.60 | 1001.55 | 106847 | 0.17% |
| 06 Jul 2023 | 1017.90 | 978.05 | 1023.00 | 973.35 | 121162 | 3.87% |
| 05 Jul 2023 | 980.00 | 972.00 | 985.70 | 972.00 | 72310 | 0.86% |
| 04 Jul 2023 | 971.60 | 972.90 | 983.95 | 960.00 | 55426 | 0.38% |
| 03 Jul 2023 | 967.90 | 985.80 | 986.80 | 965.15 | 46951 | -0.36% |
| 30 Jun 2023 | 971.40 | 977.00 | 980.60 | 965.75 | 54644 | -0.52% |
| 28 Jun 2023 | 976.50 | 1000.00 | 1000.00 | 971.50 | 56207 | -1.32% |
| 27 Jun 2023 | 989.60 | 956.10 | 995.00 | 956.10 | 68805 | 2.92% |
| 26 Jun 2023 | 961.50 | 935.30 | 978.00 | 935.30 | 107043 | 1.81% |
| 23 Jun 2023 | 944.40 | 964.30 | 964.30 | 931.55 | 34933 | -1.56% |
| 22 Jun 2023 | 959.40 | 988.05 | 990.85 | 948.60 | 64825 | -1.72% |
| 21 Jun 2023 | 976.20 | 948.10 | 1007.00 | 948.00 | 281166 | 3.60% |
| 20 Jun 2023 | 942.30 | 922.00 | 950.00 | 920.00 | 418133 | 1.89% |
| 19 Jun 2023 | 924.80 | 925.95 | 927.95 | 908.00 | 300577 | -0.40% |
| 16 Jun 2023 | 928.50 | 947.00 | 949.00 | 919.85 | 71062 | 0.74% |
| 15 Jun 2023 | 921.65 | 953.65 | 966.70 | 920.00 | 207385 | -3.36% |
| 14 Jun 2023 | 953.65 | 967.95 | 967.95 | 940.60 | 68186 | -1.25% |
| 13 Jun 2023 | 965.70 | 948.00 | 985.00 | 941.80 | 126889 | 1.86% |
| 12 Jun 2023 | 948.10 | 914.95 | 953.00 | 903.10 | 160284 | 3.84% |
| 09 Jun 2023 | 913.05 | 919.95 | 934.90 | 902.15 | 161951 | -0.29% |
| 08 Jun 2023 | 915.75 | 924.60 | 924.60 | 897.90 | 132654 | -0.26% |
| 07 Jun 2023 | 918.10 | 896.00 | 922.00 | 882.00 | 163890 | 2.44% |
| 06 Jun 2023 | 896.25 | 892.60 | 905.00 | 880.00 | 76217 | -0.13% |
| 05 Jun 2023 | 897.40 | 869.95 | 921.00 | 867.40 | 226048 | 2.91% |
| 02 Jun 2023 | 872.00 | 892.60 | 897.80 | 863.70 | 118097 | -1.21% |
| 01 Jun 2023 | 882.65 | 916.50 | 925.00 | 872.70 | 392136 | -1.87% |
| 31 May 2023 | 899.45 | 861.60 | 899.45 | 861.60 | 857164 | 10.00% |
| 30 May 2023 | 817.70 | 815.15 | 828.45 | 810.10 | 33601 | 0.45% |
| 29 May 2023 | 814.05 | 804.00 | 825.35 | 798.00 | 83850 | 1.08% |
| 26 May 2023 | 805.35 | 834.90 | 848.00 | 798.00 | 161732 | -2.82% |
| 25 May 2023 | 828.70 | 792.00 | 839.00 | 781.05 | 335737 | 4.77% |
| 24 May 2023 | 790.95 | 763.90 | 799.80 | 750.10 | 296045 | 4.46% |
| 23 May 2023 | 757.20 | 770.60 | 777.70 | 750.25 | 106811 | -1.74% |
| 22 May 2023 | 770.60 | 755.00 | 774.80 | 737.80 | 160360 | 2.58% |
| 19 May 2023 | 751.25 | 744.70 | 755.45 | 724.15 | 278126 | 0.59% |
| 18 May 2023 | 746.85 | 686.00 | 749.80 | 686.00 | 495188 | 8.16% |
| 17 May 2023 | 690.50 | 683.60 | 696.70 | 679.10 | 40975 | 0.00% |
| 16 May 2023 | 690.50 | 678.00 | 696.90 | 671.65 | 48715 | 2.75% |
| 15 May 2023 | 672.00 | 669.70 | 675.10 | 661.60 | 23869 | 1.37% |
| 12 May 2023 | 662.95 | 664.00 | 669.40 | 660.95 | 16135 | 0.05% |
| 11 May 2023 | 662.60 | 675.35 | 676.05 | 659.05 | 18667 | -0.90% |
| 10 May 2023 | 668.65 | 667.25 | 675.00 | 652.00 | 32997 | 1.21% |
| 09 May 2023 | 660.65 | 670.00 | 684.00 | 655.10 | 54151 | -2.00% |
| 08 May 2023 | 674.10 | 690.25 | 700.00 | 669.00 | 59381 | -2.34% |
| 05 May 2023 | 690.25 | 689.90 | 697.95 | 682.10 | 32492 | 0.46% |
| 04 May 2023 | 687.10 | 657.50 | 699.00 | 657.50 | 106830 | 3.83% |
| 03 May 2023 | 661.75 | 661.90 | 665.00 | 656.60 | 63090 | 0.28% |
| 02 May 2023 | 659.90 | 662.00 | 666.00 | 653.25 | 27529 | 0.28% |
| 28 Apr 2023 | 658.05 | 667.80 | 668.45 | 655.00 | 23707 | -1.22% |
| 27 Apr 2023 | 666.15 | 660.00 | 679.50 | 653.05 | 64159 | 2.09% |
| 26 Apr 2023 | 652.50 | 652.95 | 666.00 | 644.10 | 65978 | -0.07% |
| 25 Apr 2023 | 652.95 | 664.35 | 671.45 | 648.00 | 45068 | -0.24% |
| 24 Apr 2023 | 654.55 | 689.20 | 689.20 | 649.75 | 91147 | -3.60% |
| 21 Apr 2023 | 679.00 | 693.85 | 695.00 | 676.25 | 22005 | -1.16% |
| 20 Apr 2023 | 687.00 | 686.55 | 692.95 | 682.55 | 16979 | 0.07% |
| 19 Apr 2023 | 686.55 | 679.65 | 698.20 | 675.00 | 44334 | 1.02% |
| 18 Apr 2023 | 679.65 | 697.80 | 697.80 | 672.80 | 52057 | -1.39% |
| 17 Apr 2023 | 689.25 | 700.05 | 704.00 | 687.00 | 49863 | -1.45% |
| 13 Apr 2023 | 699.40 | 680.05 | 716.90 | 680.05 | 77698 | 1.86% |
| 12 Apr 2023 | 686.65 | 692.00 | 698.95 | 681.75 | 33135 | -1.23% |
| 11 Apr 2023 | 695.20 | 690.00 | 700.30 | 686.55 | 44885 | 0.91% |
| 10 Apr 2023 | 688.90 | 705.00 | 711.20 | 685.00 | 60715 | -2.16% |
| 06 Apr 2023 | 704.10 | 697.00 | 726.00 | 694.05 | 147913 | 1.60% |
| 05 Apr 2023 | 693.00 | 692.50 | 719.00 | 690.00 | 76964 | -0.97% |
| 03 Apr 2023 | 699.80 | 700.00 | 710.00 | 687.00 | 56288 | -0.24% |
| 31 Mar 2023 | 701.45 | 700.95 | 719.40 | 687.40 | 135667 | 0.52% |
| 29 Mar 2023 | 697.80 | 674.00 | 707.60 | 673.95 | 114381 | 3.67% |
| 28 Mar 2023 | 673.10 | 683.00 | 688.95 | 669.05 | 33529 | -0.47% |
| 27 Mar 2023 | 676.25 | 681.00 | 700.00 | 667.10 | 104647 | -0.90% |
| 24 Mar 2023 | 682.40 | 708.90 | 710.35 | 672.10 | 95441 | -2.76% |
| 23 Mar 2023 | 701.75 | 653.00 | 709.80 | 653.00 | 419258 | 6.44% |
| 22 Mar 2023 | 659.30 | 651.15 | 672.00 | 651.15 | 55407 | 0.53% |
| 21 Mar 2023 | 655.85 | 632.50 | 662.00 | 627.60 | 142354 | 4.06% |
| 20 Mar 2023 | 630.25 | 640.05 | 656.95 | 626.65 | 82859 | -2.51% |
| 17 Mar 2023 | 646.50 | 655.00 | 664.45 | 639.10 | 75103 | -0.08% |
| 16 Mar 2023 | 647.00 | 654.90 | 654.90 | 636.55 | 27436 | -0.49% |
| 15 Mar 2023 | 650.20 | 640.05 | 655.00 | 635.10 | 102635 | 2.06% |
| 14 Mar 2023 | 637.10 | 653.95 | 653.95 | 631.00 | 97524 | -2.11% |
| 13 Mar 2023 | 650.85 | 667.00 | 673.05 | 629.55 | 78403 | -2.52% |
| 10 Mar 2023 | 667.65 | 673.00 | 684.20 | 663.35 | 40103 | -1.40% |
| 09 Mar 2023 | 677.10 | 685.00 | 706.80 | 674.00 | 161941 | -0.49% |
| 08 Mar 2023 | 680.45 | 667.40 | 686.00 | 667.40 | 43114 | 0.79% |
| 06 Mar 2023 | 675.15 | 687.70 | 698.95 | 671.05 | 174174 | -1.26% |
| 03 Mar 2023 | 683.80 | 675.00 | 695.00 | 662.55 | 363449 | 2.61% |
| 02 Mar 2023 | 666.40 | 640.00 | 672.00 | 630.25 | 128515 | 4.27% |
| 01 Mar 2023 | 639.10 | 621.55 | 650.00 | 621.00 | 62912 | 1.95% |
| 28 Feb 2023 | 626.90 | 626.95 | 638.00 | 621.00 | 35900 | -0.22% |
| 27 Feb 2023 | 628.30 | 650.00 | 650.00 | 604.20 | 66404 | -2.14% |
| 24 Feb 2023 | 642.05 | 637.00 | 649.00 | 636.05 | 38836 | 0.82% |
| 23 Feb 2023 | 636.85 | 636.10 | 645.55 | 632.50 | 38143 | 0.29% |
| 22 Feb 2023 | 635.00 | 620.55 | 640.00 | 620.55 | 34348 | 0.40% |
| 21 Feb 2023 | 632.50 | 637.50 | 638.25 | 620.00 | 50843 | -1.25% |
| 20 Feb 2023 | 640.50 | 643.80 | 645.45 | 637.00 | 20347 | 0.60% |
| 17 Feb 2023 | 636.65 | 651.00 | 651.00 | 630.00 | 58084 | -1.35% |
| 16 Feb 2023 | 645.35 | 641.50 | 657.90 | 641.50 | 39447 | -0.04% |
| 15 Feb 2023 | 645.60 | 645.95 | 660.00 | 636.55 | 62994 | 1.40% |
| 14 Feb 2023 | 636.70 | 626.00 | 645.00 | 626.00 | 31051 | 0.20% |
| 13 Feb 2023 | 635.40 | 657.40 | 657.40 | 625.75 | 33527 | -0.73% |
| 10 Feb 2023 | 640.05 | 616.00 | 654.50 | 616.00 | 61262 | 0.46% |
| 09 Feb 2023 | 637.15 | 644.90 | 669.75 | 630.25 | 169955 | -1.11% |
| 08 Feb 2023 | 644.30 | 629.35 | 647.00 | 628.60 | 64389 | 1.35% |
| 07 Feb 2023 | 635.70 | 635.00 | 648.00 | 630.00 | 63463 | 0.11% |
| 06 Feb 2023 | 635.00 | 644.45 | 646.00 | 628.00 | 42701 | -0.33% |
| 03 Feb 2023 | 637.10 | 638.05 | 649.80 | 626.10 | 115517 | -0.15% |
| 02 Feb 2023 | 638.05 | 615.00 | 645.95 | 599.75 | 134402 | 3.50% |
| 01 Feb 2023 | 616.45 | 617.90 | 625.00 | 602.70 | 118926 | 0.51% |
| 31 Jan 2023 | 613.30 | 578.00 | 625.40 | 570.00 | 143227 | 7.46% |
| 30 Jan 2023 | 570.75 | 570.00 | 576.50 | 564.00 | 20838 | -0.31% |
| 27 Jan 2023 | 572.55 | 584.50 | 587.65 | 559.00 | 46626 | -2.40% |
| 25 Jan 2023 | 586.60 | 581.20 | 590.00 | 576.75 | 25911 | 0.33% |
| 24 Jan 2023 | 584.65 | 585.65 | 589.95 | 582.90 | 18853 | -0.17% |
| 23 Jan 2023 | 585.65 | 575.05 | 591.00 | 575.05 | 30470 | 0.93% |
| 20 Jan 2023 | 580.25 | 580.20 | 585.00 | 579.05 | 14491 | 0.01% |
| 19 Jan 2023 | 580.20 | 582.85 | 584.95 | 574.05 | 15245 | -0.21% |
| 18 Jan 2023 | 581.45 | 570.05 | 584.20 | 570.05 | 19063 | 1.39% |
| 17 Jan 2023 | 573.50 | 567.00 | 579.00 | 567.00 | 15766 | 0.17% |
| 16 Jan 2023 | 572.50 | 565.95 | 577.00 | 565.00 | 44957 | 1.25% |
| 13 Jan 2023 | 565.45 | 565.00 | 569.00 | 565.00 | 10468 | 0.01% |
| 12 Jan 2023 | 565.40 | 572.30 | 572.30 | 564.50 | 12017 | -0.22% |
| 11 Jan 2023 | 566.65 | 567.00 | 571.00 | 564.95 | 17629 | -0.38% |
| 10 Jan 2023 | 568.80 | 573.00 | 575.00 | 550.00 | 40888 | -1.19% |
| 09 Jan 2023 | 575.65 | 584.95 | 589.55 | 566.60 | 21433 | -0.65% |
| 06 Jan 2023 | 579.40 | 585.00 | 594.45 | 567.95 | 32621 | -0.92% |
| 05 Jan 2023 | 584.80 | 585.70 | 589.90 | 576.00 | 24816 | 0.84% |
| 04 Jan 2023 | 579.90 | 576.00 | 584.70 | 576.00 | 15452 | -0.30% |
| 03 Jan 2023 | 581.65 | 576.00 | 585.00 | 573.20 | 19967 | 0.77% |
| 02 Jan 2023 | 577.20 | 587.90 | 587.90 | 572.00 | 14877 | -0.38% |
| 30 Dec 2022 | 579.40 | 591.95 | 593.05 | 575.05 | 21389 | -1.14% |
| 29 Dec 2022 | 586.10 | 583.05 | 599.00 | 532.00 | 33277 | -0.68% |
| 28 Dec 2022 | 590.10 | 588.20 | 598.50 | 581.55 | 28125 | 0.32% |
| 27 Dec 2022 | 588.20 | 575.00 | 597.30 | 575.00 | 31797 | 2.22% |
| 26 Dec 2022 | 575.45 | 565.25 | 589.45 | 565.25 | 32100 | -0.21% |
| 23 Dec 2022 | 576.65 | 576.05 | 584.95 | 565.25 | 97805 | -2.11% |
| 22 Dec 2022 | 589.10 | 580.15 | 594.05 | 565.20 | 92529 | 0.65% |
| 21 Dec 2022 | 585.30 | 591.05 | 601.15 | 551.20 | 113643 | -1.15% |
| 20 Dec 2022 | 592.10 | 585.00 | 596.80 | 582.15 | 25878 | 0.18% |
| 19 Dec 2022 | 591.05 | 592.35 | 597.55 | 585.00 | 24708 | -0.23% |
| 16 Dec 2022 | 592.40 | 602.65 | 612.35 | 590.00 | 41168 | -1.71% |
| 15 Dec 2022 | 602.70 | 600.00 | 615.45 | 600.00 | 48874 | -0.62% |
| 14 Dec 2022 | 606.45 | 622.00 | 625.00 | 603.05 | 45811 | -2.65% |
| 13 Dec 2022 | 622.95 | 616.60 | 634.80 | 616.60 | 96238 | 1.03% |
| 12 Dec 2022 | 616.60 | 614.80 | 624.00 | 603.00 | 79498 | 0.76% |
| 09 Dec 2022 | 611.95 | 607.95 | 620.00 | 602.55 | 118780 | 1.55% |
| 08 Dec 2022 | 602.60 | 627.95 | 627.95 | 597.00 | 85081 | -2.92% |
| 07 Dec 2022 | 620.75 | 614.15 | 636.50 | 610.05 | 281017 | 0.71% |
| 06 Dec 2022 | 616.35 | 647.00 | 659.00 | 613.90 | 520720 | -2.04% |
| 05 Dec 2022 | 629.20 | 572.00 | 629.20 | 572.00 | 463153 | 10.00% |
| 02 Dec 2022 | 572.00 | 565.20 | 577.10 | 564.10 | 33290 | 0.13% |
| 01 Dec 2022 | 571.25 | 568.50 | 579.50 | 561.10 | 40000 | 1.58% |
| 30 Nov 2022 | 562.35 | 584.90 | 584.90 | 559.65 | 36725 | -2.70% |
| 29 Nov 2022 | 577.95 | 580.00 | 588.95 | 575.00 | 96596 | 0.04% |
| 28 Nov 2022 | 577.70 | 560.05 | 587.00 | 560.05 | 86238 | 1.04% |
| 25 Nov 2022 | 571.75 | 575.50 | 575.50 | 567.05 | 33996 | -0.65% |
| 24 Nov 2022 | 575.50 | 550.55 | 581.00 | 550.55 | 62293 | 3.78% |
| 23 Nov 2022 | 554.55 | 553.30 | 560.90 | 550.60 | 15571 | -0.12% |
| 22 Nov 2022 | 555.20 | 554.00 | 557.95 | 550.25 | 16605 | -0.09% |
| 21 Nov 2022 | 555.70 | 546.00 | 558.00 | 545.00 | 18704 | 0.97% |
| 18 Nov 2022 | 550.35 | 551.00 | 560.45 | 544.00 | 21774 | -0.11% |
| 17 Nov 2022 | 550.95 | 556.15 | 561.15 | 547.00 | 10338 | -0.95% |
| 16 Nov 2022 | 556.25 | 555.00 | 564.40 | 552.55 | 13008 | -0.70% |
| 15 Nov 2022 | 560.15 | 566.00 | 571.90 | 558.05 | 23964 | -2.71% |
| 14 Nov 2022 | 575.75 | 562.50 | 583.90 | 551.00 | 113069 | 2.64% |
| 11 Nov 2022 | 560.95 | 539.70 | 573.25 | 531.65 | 94670 | 3.94% |
| 10 Nov 2022 | 539.70 | 537.10 | 544.70 | 531.00 | 16604 | 0.48% |
| 09 Nov 2022 | 537.10 | 528.00 | 541.75 | 525.05 | 26979 | 1.45% |
| 07 Nov 2022 | 529.40 | 545.00 | 545.00 | 527.00 | 17855 | -0.93% |
| 04 Nov 2022 | 534.35 | 545.30 | 545.30 | 532.10 | 15449 | -1.99% |
| 03 Nov 2022 | 545.20 | 537.20 | 552.00 | 536.95 | 21563 | 0.93% |
| 02 Nov 2022 | 540.20 | 546.80 | 546.80 | 535.00 | 12245 | -0.11% |
| 01 Nov 2022 | 540.80 | 550.00 | 550.00 | 535.05 | 20769 | 0.10% |
| 31 Oct 2022 | 540.25 | 542.00 | 550.15 | 538.10 | 19024 | -0.78% |
| 28 Oct 2022 | 544.50 | 550.00 | 555.90 | 541.00 | 24314 | -0.47% |
| 27 Oct 2022 | 547.05 | 555.40 | 559.00 | 544.30 | 25501 | -1.22% |
| 25 Oct 2022 | 553.80 | 577.95 | 577.95 | 552.00 | 26612 | -3.83% |
| 24 Oct 2022 | 575.85 | 588.50 | 589.80 | 570.00 | 23698 | -0.77% |
| 21 Oct 2022 | 580.30 | 561.00 | 587.00 | 561.00 | 155555 | 2.50% |
| 20 Oct 2022 | 566.15 | 548.00 | 567.90 | 535.20 | 48729 | 2.90% |
| 19 Oct 2022 | 550.20 | 549.80 | 552.00 | 545.35 | 58132 | 0.04% |
| 18 Oct 2022 | 550.00 | 547.00 | 557.15 | 540.55 | 32556 | 0.77% |
| 17 Oct 2022 | 545.80 | 525.00 | 550.20 | 518.30 | 46726 | 3.47% |
| 14 Oct 2022 | 527.50 | 540.00 | 541.85 | 527.00 | 16780 | -1.38% |
| 13 Oct 2022 | 534.90 | 536.00 | 546.00 | 525.05 | 32336 | -0.29% |
| 12 Oct 2022 | 536.45 | 549.00 | 550.00 | 530.00 | 32310 | -1.32% |
| 11 Oct 2022 | 543.60 | 537.75 | 546.50 | 534.70 | 50703 | 2.23% |
| 10 Oct 2022 | 531.75 | 532.00 | 539.00 | 522.20 | 42328 | -0.26% |
| 07 Oct 2022 | 533.15 | 525.00 | 542.00 | 525.00 | 30149 | 0.01% |
| 06 Oct 2022 | 533.10 | 522.35 | 538.00 | 522.35 | 27554 | 1.51% |
| 04 Oct 2022 | 525.15 | 524.90 | 528.55 | 517.45 | 19562 | 1.93% |
| 03 Oct 2022 | 515.20 | 532.00 | 539.65 | 511.80 | 34159 | -3.07% |
| 30 Sep 2022 | 531.50 | 525.00 | 539.45 | 523.05 | 26243 | 1.31% |
| 29 Sep 2022 | 524.65 | 546.00 | 548.95 | 520.05 | 17225 | -2.51% |
| 28 Sep 2022 | 538.15 | 550.00 | 555.00 | 535.05 | 76658 | -0.65% |
| 27 Sep 2022 | 541.65 | 542.65 | 551.05 | 536.00 | 27399 | -0.18% |
| 26 Sep 2022 | 542.65 | 550.00 | 550.00 | 536.00 | 74100 | -2.79% |
| 23 Sep 2022 | 558.20 | 572.00 | 572.00 | 555.05 | 45783 | -1.40% |
| 22 Sep 2022 | 566.15 | 565.00 | 572.05 | 559.80 | 39071 | -0.02% |
| 21 Sep 2022 | 566.25 | 571.95 | 585.00 | 560.60 | 84665 | -0.73% |
| 20 Sep 2022 | 570.40 | 564.30 | 575.00 | 562.05 | 97677 | 1.49% |
| 19 Sep 2022 | 562.00 | 559.25 | 572.00 | 557.25 | 63509 | 0.49% |
| 16 Sep 2022 | 559.25 | 564.00 | 564.00 | 551.50 | 90901 | 0.10% |
| 15 Sep 2022 | 558.70 | 568.20 | 579.00 | 554.50 | 57268 | 0.19% |
| 14 Sep 2022 | 557.65 | 555.50 | 580.00 | 555.50 | 131392 | -1.41% |
| 13 Sep 2022 | 565.65 | 570.00 | 570.00 | 562.05 | 48877 | -0.42% |
| 12 Sep 2022 | 568.05 | 569.45 | 572.10 | 560.00 | 104003 | 1.50% |
| 09 Sep 2022 | 559.65 | 562.00 | 565.30 | 557.45 | 45307 | 0.24% |
| 08 Sep 2022 | 558.30 | 556.00 | 564.00 | 552.00 | 59022 | 0.58% |
| 07 Sep 2022 | 555.10 | 555.55 | 562.15 | 552.50 | 30344 | -0.08% |
| 06 Sep 2022 | 555.55 | 561.15 | 567.95 | 551.00 | 43485 | -0.20% |
| 05 Sep 2022 | 556.65 | 569.90 | 571.35 | 553.00 | 61942 | -1.59% |
| 02 Sep 2022 | 565.65 | 570.00 | 575.50 | 562.00 | 145279 | -0.43% |
| 01 Sep 2022 | 568.10 | 555.00 | 576.00 | 555.00 | 267292 | 3.12% |
| 30 Aug 2022 | 550.90 | 548.00 | 563.80 | 544.20 | 130309 | 1.31% |
| 29 Aug 2022 | 543.80 | 521.00 | 552.45 | 510.00 | 72603 | 0.17% |
| 26 Aug 2022 | 542.90 | 554.95 | 560.95 | 541.00 | 68572 | -2.55% |
| 25 Aug 2022 | 557.10 | 563.90 | 566.00 | 548.45 | 183870 | 0.46% |
| 24 Aug 2022 | 554.55 | 535.00 | 559.80 | 527.05 | 251092 | 4.25% |
| 23 Aug 2022 | 531.95 | 542.50 | 547.50 | 526.30 | 119831 | -0.42% |
| 22 Aug 2022 | 534.20 | 525.00 | 540.00 | 514.00 | 119335 | 1.75% |
| 19 Aug 2022 | 525.00 | 530.00 | 534.70 | 514.85 | 231975 | -0.67% |
| 18 Aug 2022 | 528.55 | 521.70 | 533.00 | 515.10 | 110153 | 0.48% |
| 17 Aug 2022 | 526.00 | 529.45 | 539.00 | 516.35 | 318087 | 0.23% |
| 16 Aug 2022 | 524.80 | 497.00 | 527.90 | 490.10 | 425624 | 6.37% |
| 12 Aug 2022 | 493.35 | 490.00 | 495.00 | 485.50 | 46547 | 0.15% |
| 11 Aug 2022 | 492.60 | 475.75 | 496.00 | 475.05 | 186428 | 3.55% |
| 10 Aug 2022 | 475.70 | 473.10 | 479.40 | 466.55 | 47959 | 1.19% |
| 08 Aug 2022 | 470.10 | 473.50 | 481.15 | 463.60 | 73513 | -1.33% |
| 05 Aug 2022 | 476.45 | 483.60 | 483.60 | 474.50 | 26809 | 0.26% |
| 04 Aug 2022 | 475.20 | 476.00 | 484.00 | 472.20 | 26631 | -0.17% |
| 03 Aug 2022 | 476.00 | 485.10 | 490.00 | 472.05 | 80246 | -2.34% |
| 02 Aug 2022 | 487.40 | 494.85 | 508.00 | 486.00 | 123871 | -1.51% |
| 01 Aug 2022 | 494.85 | 484.45 | 501.95 | 478.10 | 163124 | 4.05% |
| 29 Jul 2022 | 475.60 | 476.00 | 480.60 | 473.00 | 76144 | 0.05% |
| 28 Jul 2022 | 475.35 | 478.00 | 482.55 | 474.50 | 101443 | 0.03% |
| 27 Jul 2022 | 475.20 | 475.00 | 479.85 | 470.00 | 17454 | 0.04% |
| 26 Jul 2022 | 475.00 | 479.00 | 479.95 | 473.05 | 30813 | -0.75% |
| 25 Jul 2022 | 478.60 | 479.00 | 489.00 | 476.50 | 71621 | 0.26% |
| 22 Jul 2022 | 477.35 | 480.95 | 482.90 | 474.10 | 100827 | 0.12% |
| 21 Jul 2022 | 476.80 | 476.50 | 483.00 | 472.20 | 29890 | 0.62% |
| 20 Jul 2022 | 473.85 | 483.00 | 488.20 | 469.00 | 108173 | -1.51% |
| 19 Jul 2022 | 481.10 | 470.50 | 488.65 | 469.25 | 52178 | 2.36% |
| 18 Jul 2022 | 470.00 | 468.50 | 480.00 | 466.85 | 29172 | 0.32% |
| 15 Jul 2022 | 468.50 | 481.00 | 481.00 | 463.50 | 33254 | -1.37% |
| 14 Jul 2022 | 475.00 | 479.00 | 479.00 | 472.10 | 18050 | 0.30% |
| 13 Jul 2022 | 473.60 | 507.70 | 507.70 | 470.00 | 95621 | 2.14% |
| 12 Jul 2022 | 463.70 | 467.70 | 474.30 | 463.00 | 14088 | -1.78% |
| 11 Jul 2022 | 472.10 | 465.25 | 474.55 | 465.25 | 32916 | 1.54% |
| 08 Jul 2022 | 464.95 | 484.20 | 484.20 | 463.20 | 59271 | -3.26% |
| 07 Jul 2022 | 480.60 | 483.60 | 489.45 | 475.25 | 80091 | 0.16% |
| 06 Jul 2022 | 479.85 | 489.00 | 490.00 | 475.25 | 383395 | -0.84% |
| 05 Jul 2022 | 483.90 | 470.90 | 489.90 | 466.80 | 254292 | 4.26% |
| 04 Jul 2022 | 464.15 | 452.00 | 467.30 | 452.00 | 24664 | 1.83% |
| 01 Jul 2022 | 455.80 | 460.00 | 463.35 | 450.85 | 22814 | -0.92% |
| 30 Jun 2022 | 460.05 | 456.50 | 462.80 | 455.80 | 20917 | -0.11% |
| 29 Jun 2022 | 460.55 | 451.55 | 466.70 | 451.55 | 48483 | 1.99% |
| 28 Jun 2022 | 451.55 | 451.80 | 454.80 | 446.30 | 17976 | 0.40% |
| 27 Jun 2022 | 449.75 | 444.00 | 452.65 | 443.00 | 27727 | 1.71% |
| 24 Jun 2022 | 442.20 | 458.00 | 458.00 | 441.00 | 23699 | -1.15% |
| 23 Jun 2022 | 447.35 | 461.00 | 463.80 | 444.00 | 66163 | -3.03% |
| 22 Jun 2022 | 461.35 | 469.95 | 469.95 | 459.00 | 50231 | -0.93% |
| 21 Jun 2022 | 465.70 | 458.30 | 471.00 | 451.05 | 62865 | 0.67% |
| 20 Jun 2022 | 462.60 | 461.00 | 471.35 | 455.80 | 264609 | -0.26% |
| 17 Jun 2022 | 463.80 | 463.00 | 471.50 | 457.55 | 67151 | 0.17% |
| 16 Jun 2022 | 463.00 | 463.00 | 475.30 | 460.00 | 116766 | 0.37% |
| 15 Jun 2022 | 461.30 | 451.00 | 466.00 | 451.00 | 37585 | 1.32% |
| 14 Jun 2022 | 455.30 | 464.00 | 464.00 | 455.00 | 31857 | 0.02% |
| 13 Jun 2022 | 455.20 | 458.00 | 465.75 | 454.05 | 45507 | -2.87% |
| 10 Jun 2022 | 468.65 | 461.10 | 473.50 | 461.10 | 40090 | -1.79% |
| 09 Jun 2022 | 477.20 | 464.80 | 482.00 | 462.85 | 97211 | 2.81% |
| 08 Jun 2022 | 464.15 | 468.35 | 471.40 | 461.00 | 135377 | -1.11% |
| 07 Jun 2022 | 469.35 | 456.00 | 471.95 | 456.00 | 57895 | 2.00% |
| 06 Jun 2022 | 460.15 | 473.00 | 473.00 | 455.00 | 43260 | -1.50% |
| 03 Jun 2022 | 467.15 | 464.90 | 472.00 | 460.30 | 182804 | 2.90% |
| 02 Jun 2022 | 454.00 | 449.55 | 458.00 | 446.05 | 70004 | 2.63% |
| 01 Jun 2022 | 442.35 | 449.10 | 450.00 | 439.50 | 33619 | -0.02% |
| 31 May 2022 | 442.45 | 447.10 | 455.15 | 441.20 | 39334 | -1.14% |
| 30 May 2022 | 447.55 | 442.10 | 450.00 | 441.70 | 46357 | 1.51% |
| 27 May 2022 | 440.90 | 452.00 | 452.00 | 438.25 | 36393 | -0.46% |
| 26 May 2022 | 442.95 | 440.00 | 449.55 | 431.05 | 80381 | 0.51% |
| 25 May 2022 | 440.70 | 450.00 | 454.00 | 435.65 | 139324 | 0.59% |
| 24 May 2022 | 438.10 | 450.00 | 452.00 | 433.05 | 28997 | -1.87% |
| 23 May 2022 | 446.45 | 440.05 | 456.75 | 440.05 | 49275 | -0.31% |
| 20 May 2022 | 447.85 | 435.00 | 453.90 | 428.00 | 214604 | 4.98% |
| 19 May 2022 | 426.60 | 421.00 | 435.00 | 421.00 | 46941 | -0.78% |
| 18 May 2022 | 429.95 | 448.90 | 448.90 | 426.65 | 67099 | -3.03% |
| 17 May 2022 | 443.40 | 435.00 | 462.45 | 429.50 | 86848 | 2.54% |
| 16 May 2022 | 432.40 | 430.00 | 435.00 | 425.00 | 41368 | 1.49% |
| 13 May 2022 | 426.05 | 423.00 | 429.90 | 423.00 | 67549 | 1.39% |
| 12 May 2022 | 420.20 | 416.00 | 424.20 | 416.00 | 61810 | -0.39% |
| 11 May 2022 | 421.85 | 425.00 | 429.95 | 416.45 | 84055 | -1.00% |
| 10 May 2022 | 426.10 | 432.00 | 434.00 | 424.05 | 52151 | 0.08% |
| 09 May 2022 | 425.75 | 420.45 | 435.00 | 416.30 | 76881 | 1.26% |
| 06 May 2022 | 420.45 | 418.00 | 424.90 | 418.00 | 48830 | -1.97% |
| 05 May 2022 | 428.90 | 433.00 | 440.00 | 425.05 | 62154 | 2.35% |
| 04 May 2022 | 419.05 | 421.00 | 427.00 | 416.00 | 37442 | 0.01% |
| 02 May 2022 | 419.00 | 417.00 | 427.65 | 401.55 | 52461 | -1.94% |
| 29 Apr 2022 | 427.30 | 442.80 | 442.80 | 425.00 | 60220 | -2.30% |
| 28 Apr 2022 | 437.35 | 441.90 | 441.90 | 435.05 | 47346 | -0.14% |
| 27 Apr 2022 | 437.95 | 437.00 | 443.65 | 435.95 | 42820 | -1.02% |
| 26 Apr 2022 | 442.45 | 453.55 | 460.00 | 437.30 | 90925 | -1.67% |
| 25 Apr 2022 | 449.95 | 452.10 | 456.00 | 446.30 | 45650 | -1.57% |
| 22 Apr 2022 | 457.15 | 452.00 | 461.00 | 451.30 | 55152 | 0.38% |
| 21 Apr 2022 | 455.40 | 456.00 | 467.50 | 451.65 | 128700 | 0.87% |
| 20 Apr 2022 | 451.45 | 455.75 | 460.00 | 449.95 | 58997 | 0.52% |
| 19 Apr 2022 | 449.10 | 465.00 | 470.85 | 441.00 | 82409 | -2.21% |
| 18 Apr 2022 | 459.25 | 467.00 | 467.00 | 457.10 | 59690 | -1.80% |
| 13 Apr 2022 | 467.65 | 478.85 | 478.85 | 466.00 | 50561 | -0.49% |
| 12 Apr 2022 | 469.95 | 480.00 | 482.95 | 467.75 | 79128 | -2.06% |
| 11 Apr 2022 | 479.85 | 480.00 | 488.00 | 478.10 | 75109 | -0.08% |
| 08 Apr 2022 | 480.25 | 478.50 | 487.00 | 478.50 | 62457 | 0.61% |
| 07 Apr 2022 | 477.35 | 478.00 | 486.05 | 475.10 | 122614 | -0.14% |
| 06 Apr 2022 | 478.00 | 486.95 | 498.00 | 475.80 | 166937 | -1.96% |
| 05 Apr 2022 | 487.55 | 494.65 | 496.00 | 484.95 | 185344 | -0.83% |
| 04 Apr 2022 | 491.65 | 483.00 | 494.80 | 483.00 | 111314 | 1.79% |
| 01 Apr 2022 | 483.00 | 470.25 | 487.40 | 470.25 | 82550 | 2.68% |
| 31 Mar 2022 | 470.40 | 475.00 | 483.00 | 468.00 | 112033 | -0.99% |
| 30 Mar 2022 | 475.10 | 490.00 | 492.00 | 471.05 | 103373 | -2.57% |
| 29 Mar 2022 | 487.65 | 511.35 | 511.35 | 480.00 | 183488 | -3.31% |
| 28 Mar 2022 | 504.35 | 467.00 | 513.20 | 467.00 | 977666 | 7.46% |
| 25 Mar 2022 | 469.35 | 480.00 | 481.65 | 466.25 | 90103 | -1.31% |
| 24 Mar 2022 | 475.60 | 473.00 | 481.40 | 470.00 | 93613 | 0.11% |
| 23 Mar 2022 | 475.10 | 472.05 | 480.00 | 469.05 | 92490 | 1.01% |
| 22 Mar 2022 | 470.35 | 475.40 | 475.40 | 466.30 | 77879 | -0.16% |
| 21 Mar 2022 | 471.10 | 478.70 | 478.70 | 469.00 | 77120 | -0.41% |
| 17 Mar 2022 | 473.05 | 477.00 | 481.50 | 470.00 | 139806 | 0.29% |
| 16 Mar 2022 | 471.70 | 471.70 | 474.90 | 468.70 | 76491 | 1.42% |
| 15 Mar 2022 | 465.10 | 466.00 | 477.00 | 462.30 | 141430 | 0.63% |
| 14 Mar 2022 | 462.20 | 458.00 | 466.10 | 451.00 | 100038 | 1.01% |
| 11 Mar 2022 | 457.60 | 464.00 | 464.00 | 453.30 | 44980 | -0.50% |
| 10 Mar 2022 | 459.90 | 451.05 | 462.00 | 451.05 | 98188 | 2.85% |
| 09 Mar 2022 | 447.15 | 444.30 | 454.00 | 440.15 | 76684 | 2.40% |
| 08 Mar 2022 | 436.65 | 434.00 | 439.55 | 428.80 | 67551 | 2.27% |
| 07 Mar 2022 | 426.95 | 417.90 | 431.00 | 415.00 | 72565 | -1.96% |
| 04 Mar 2022 | 435.50 | 443.95 | 443.95 | 427.50 | 85397 | -1.90% |
| 03 Mar 2022 | 443.95 | 444.00 | 458.00 | 438.40 | 131817 | 2.61% |
| 02 Mar 2022 | 432.65 | 422.00 | 436.90 | 421.80 | 482212 | 0.90% |
| 28 Feb 2022 | 428.80 | 415.00 | 430.80 | 405.00 | 118043 | 2.35% |
| 25 Feb 2022 | 418.95 | 405.25 | 424.35 | 405.25 | 94635 | 4.78% |
| 24 Feb 2022 | 399.85 | 406.00 | 429.45 | 397.00 | 313413 | -8.71% |
| 23 Feb 2022 | 438.00 | 433.45 | 448.90 | 432.30 | 160006 | 1.05% |
| 22 Feb 2022 | 433.45 | 430.00 | 440.90 | 421.75 | 294819 | -3.73% |
| 21 Feb 2022 | 450.25 | 474.00 | 477.45 | 447.30 | 152287 | -5.25% |
| 18 Feb 2022 | 475.20 | 482.05 | 490.95 | 473.05 | 124129 | -1.42% |
| 17 Feb 2022 | 482.05 | 492.80 | 496.85 | 480.00 | 112790 | -1.49% |
| 16 Feb 2022 | 489.35 | 497.00 | 502.95 | 485.00 | 255452 | -1.30% |
| 15 Feb 2022 | 495.80 | 502.90 | 506.80 | 480.20 | 224450 | 0.82% |
| 14 Feb 2022 | 491.75 | 510.00 | 522.60 | 486.50 | 261510 | -7.36% |
| 11 Feb 2022 | 530.80 | 527.00 | 540.40 | 518.70 | 151512 | -0.70% |
| 10 Feb 2022 | 534.55 | 547.00 | 553.50 | 530.00 | 307167 | -1.09% |
| 09 Feb 2022 | 540.45 | 493.50 | 555.55 | 490.15 | 862850 | 10.46% |
| 08 Feb 2022 | 489.25 | 505.00 | 509.20 | 486.00 | 125191 | -2.07% |
| 07 Feb 2022 | 499.60 | 514.30 | 516.60 | 497.00 | 112551 | -2.03% |
| 04 Feb 2022 | 509.95 | 518.50 | 522.40 | 508.30 | 274960 | -2.36% |
| 03 Feb 2022 | 522.25 | 525.90 | 527.80 | 517.50 | 146268 | 0.41% |
| 02 Feb 2022 | 520.10 | 501.90 | 525.00 | 499.05 | 278424 | 4.47% |
| 01 Feb 2022 | 497.85 | 509.70 | 509.70 | 494.50 | 145018 | -0.24% |
| 31 Jan 2022 | 499.05 | 527.70 | 528.60 | 495.00 | 241146 | -2.99% |
| 28 Jan 2022 | 514.45 | 521.00 | 536.00 | 513.00 | 212061 | -1.01% |
| 27 Jan 2022 | 519.70 | 534.50 | 539.65 | 511.60 | 127589 | -3.46% |
| 25 Jan 2022 | 538.35 | 515.00 | 545.80 | 500.00 | 281980 | 2.67% |
| 24 Jan 2022 | 524.35 | 550.00 | 554.90 | 521.00 | 199433 | -5.46% |
| 21 Jan 2022 | 554.65 | 571.00 | 574.55 | 548.50 | 184372 | -2.93% |
| 20 Jan 2022 | 571.40 | 584.60 | 587.75 | 570.00 | 169400 | -1.56% |
| 19 Jan 2022 | 580.45 | 590.00 | 596.00 | 574.70 | 213431 | -1.81% |
| 18 Jan 2022 | 591.15 | 598.00 | 599.60 | 589.00 | 466624 | -0.53% |
| 17 Jan 2022 | 594.30 | 590.00 | 602.95 | 589.35 | 284677 | 0.75% |
| 14 Jan 2022 | 589.90 | 594.00 | 601.00 | 581.15 | 504036 | -1.02% |
| 13 Jan 2022 | 596.00 | 601.90 | 601.90 | 593.75 | 220785 | -0.28% |
| 12 Jan 2022 | 597.65 | 592.05 | 604.85 | 591.00 | 415127 | 0.95% |
| 11 Jan 2022 | 592.05 | 597.90 | 601.70 | 590.40 | 195271 | -0.49% |
| 10 Jan 2022 | 594.95 | 590.00 | 604.80 | 588.20 | 328884 | 1.30% |
| 07 Jan 2022 | 587.30 | 585.15 | 592.90 | 580.00 | 692752 | -0.94% |
| 06 Jan 2022 | 592.90 | 571.00 | 602.45 | 571.00 | 334376 | -0.16% |
| 05 Jan 2022 | 593.85 | 595.00 | 603.00 | 590.55 | 231705 | -0.70% |
| 04 Jan 2022 | 598.05 | 599.15 | 605.95 | 596.00 | 306289 | 0.66% |
| 03 Jan 2022 | 594.15 | 596.00 | 606.60 | 590.85 | 531818 | 0.15% |
| 31 Dec 2021 | 593.25 | 591.00 | 607.90 | 587.95 | 253861 | -0.20% |
| 30 Dec 2021 | 594.45 | 605.90 | 612.00 | 589.00 | 269830 | -1.36% |
| 29 Dec 2021 | 602.65 | 588.00 | 621.90 | 582.30 | 1022920 | 3.24% |
| 28 Dec 2021 | 583.75 | 586.30 | 595.95 | 580.00 | 305279 | 1.31% |
| 27 Dec 2021 | 576.20 | 575.00 | 587.35 | 571.70 | 309374 | -1.50% |
| 24 Dec 2021 | 584.95 | 594.00 | 594.95 | 580.00 | 476003 | 0.43% |
| 23 Dec 2021 | 582.45 | 603.50 | 609.00 | 580.00 | 472154 | -2.30% |
| 22 Dec 2021 | 596.15 | 575.00 | 603.40 | 575.00 | 890525 | 3.71% |
| 21 Dec 2021 | 574.80 | 581.60 | 596.65 | 570.00 | 886131 | 1.03% |
| 20 Dec 2021 | 568.95 | 595.10 | 599.80 | 545.40 | 1502980 | -7.41% |
| 17 Dec 2021 | 614.50 | 634.50 | 634.50 | 600.00 | 1339275 | -2.51% |
| 16 Dec 2021 | 630.30 | 622.70 | 637.30 | 593.05 | 3454815 | 2.24% |
| 15 Dec 2021 | 616.50 | 646.90 | 653.90 | 612.00 | 2688974 | -6.51% |
| 14 Dec 2021 | 659.45 | 713.95 | 723.65 | 650.15 | 4652710 | -9.17% |
