UltraTech Cement Ltd
NSE :ULTRACEMCO BSE :532538 Sector : CementBuy, Sell or Hold ULTRACEMCO ?
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
ULTRACEMCO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 9983.45 | 9971.85 | 10045.00 | 9946.50 | 318855 | 0.12% |
| 30 Apr 2024 | 9971.85 | 10160.30 | 10180.00 | 9911.35 | 777837 | 0.07% |
| 29 Apr 2024 | 9964.45 | 9765.00 | 10011.00 | 9743.05 | 808505 | 2.72% |
| 26 Apr 2024 | 9700.90 | 9727.00 | 9777.00 | 9646.90 | 265782 | 0.18% |
| 25 Apr 2024 | 9683.75 | 9620.15 | 9706.00 | 9560.05 | 398260 | 0.26% |
| 24 Apr 2024 | 9658.85 | 9578.00 | 9686.80 | 9542.80 | 317929 | 1.31% |
| 23 Apr 2024 | 9533.55 | 9540.00 | 9625.00 | 9522.00 | 317450 | -0.33% |
| 22 Apr 2024 | 9565.25 | 9505.00 | 9590.00 | 9456.10 | 277781 | 2.15% |
| 19 Apr 2024 | 9363.95 | 9325.00 | 9400.00 | 9250.00 | 415558 | -0.20% |
| 18 Apr 2024 | 9382.75 | 9470.00 | 9526.80 | 9340.80 | 584270 | -0.86% |
| 16 Apr 2024 | 9463.80 | 9448.90 | 9494.95 | 9351.00 | 547648 | -0.45% |
| 15 Apr 2024 | 9506.25 | 9617.90 | 9617.90 | 9486.60 | 220692 | -1.52% |
| 12 Apr 2024 | 9652.55 | 9789.95 | 9850.00 | 9610.00 | 440963 | -1.68% |
| 10 Apr 2024 | 9817.85 | 9810.00 | 9858.00 | 9705.05 | 186223 | 0.50% |
| 09 Apr 2024 | 9769.15 | 9900.00 | 9993.80 | 9759.10 | 275924 | -0.96% |
| 08 Apr 2024 | 9863.75 | 9852.95 | 9899.00 | 9801.00 | 215228 | 0.41% |
| 05 Apr 2024 | 9823.60 | 10001.00 | 10019.85 | 9802.20 | 280079 | -1.81% |
| 04 Apr 2024 | 10005.10 | 10078.00 | 10078.90 | 9900.00 | 346378 | 0.03% |
| 03 Apr 2024 | 10001.90 | 10200.00 | 10277.70 | 9982.15 | 481855 | -0.36% |
| 02 Apr 2024 | 10038.15 | 9890.10 | 10084.20 | 9845.00 | 307109 | 0.84% |
| 01 Apr 2024 | 9954.40 | 9749.15 | 9997.05 | 9749.15 | 387442 | 2.11% |
| 28 Mar 2024 | 9749.15 | 9680.00 | 9853.95 | 9641.55 | 506387 | 1.31% |
| 27 Mar 2024 | 9623.45 | 9630.00 | 9708.00 | 9571.05 | 267937 | 0.24% |
| 26 Mar 2024 | 9600.70 | 9631.10 | 9689.80 | 9570.00 | 397803 | -0.84% |
| 22 Mar 2024 | 9681.75 | 9610.00 | 9751.80 | 9580.00 | 224511 | 0.84% |
| 21 Mar 2024 | 9600.75 | 9525.00 | 9639.70 | 9504.90 | 215837 | 1.23% |
| 20 Mar 2024 | 9484.55 | 9535.00 | 9535.00 | 9445.00 | 171219 | 0.33% |
| 19 Mar 2024 | 9453.25 | 9591.35 | 9607.45 | 9435.15 | 316008 | -1.64% |
| 18 Mar 2024 | 9611.35 | 9625.00 | 9673.80 | 9570.00 | 226448 | -0.22% |
| 15 Mar 2024 | 9632.95 | 9680.00 | 9750.90 | 9543.80 | 379648 | -0.66% |
| 14 Mar 2024 | 9696.95 | 9455.00 | 9708.00 | 9454.00 | 347822 | 1.08% |
| 13 Mar 2024 | 9593.55 | 9624.70 | 9653.00 | 9500.00 | 415925 | -0.23% |
| 12 Mar 2024 | 9615.50 | 9728.95 | 9728.95 | 9575.40 | 235430 | -0.85% |
| 11 Mar 2024 | 9697.90 | 9694.05 | 9824.60 | 9672.90 | 319303 | 0.26% |
| 07 Mar 2024 | 9673.15 | 9641.05 | 9715.00 | 9569.10 | 585012 | 0.33% |
| 06 Mar 2024 | 9641.05 | 9899.90 | 9914.25 | 9532.00 | 534825 | -2.01% |
| 05 Mar 2024 | 9838.35 | 9978.40 | 10030.90 | 9830.00 | 310715 | -1.40% |
| 04 Mar 2024 | 9978.40 | 10157.00 | 10166.00 | 9966.20 | 221282 | -1.27% |
| 02 Mar 2024 | 10106.35 | 10140.00 | 10155.00 | 9900.00 | 6955 | -0.29% |
| 01 Mar 2024 | 10135.50 | 9900.00 | 10183.85 | 9892.40 | 352952 | 2.46% |
| 29 Feb 2024 | 9892.40 | 9785.00 | 9935.00 | 9705.65 | 328848 | 0.89% |
| 28 Feb 2024 | 9804.95 | 9960.00 | 9989.95 | 9780.90 | 300668 | -1.47% |
| 27 Feb 2024 | 9951.10 | 9930.05 | 10151.00 | 9881.45 | 214186 | 0.21% |
| 26 Feb 2024 | 9930.05 | 9999.05 | 10049.95 | 9900.95 | 162530 | -0.71% |
| 23 Feb 2024 | 10000.90 | 9961.20 | 10028.00 | 9894.05 | 304238 | 0.40% |
| 22 Feb 2024 | 9961.20 | 10000.00 | 10020.90 | 9802.30 | 363840 | -0.07% |
| 21 Feb 2024 | 9968.40 | 9970.25 | 10115.00 | 9920.00 | 322960 | -0.11% |
| 20 Feb 2024 | 9978.95 | 9902.20 | 10000.00 | 9855.00 | 320905 | 0.78% |
| 19 Feb 2024 | 9902.20 | 9948.95 | 9948.95 | 9885.00 | 109778 | -0.14% |
| 16 Feb 2024 | 9916.20 | 9875.05 | 9948.00 | 9851.10 | 250550 | 1.04% |
| 15 Feb 2024 | 9814.30 | 9835.90 | 9839.15 | 9706.00 | 415090 | 0.27% |
| 14 Feb 2024 | 9787.80 | 9802.05 | 9824.85 | 9703.95 | 417802 | -0.66% |
| 13 Feb 2024 | 9852.40 | 9997.80 | 10004.70 | 9830.60 | 276453 | -1.12% |
| 12 Feb 2024 | 9963.85 | 9951.00 | 10017.45 | 9906.90 | 191687 | 0.18% |
| 09 Feb 2024 | 9945.75 | 10074.80 | 10074.80 | 9852.00 | 400823 | -0.52% |
| 08 Feb 2024 | 9997.65 | 10290.00 | 10295.00 | 9950.50 | 320905 | -2.24% |
| 07 Feb 2024 | 10226.50 | 10114.00 | 10287.60 | 10080.30 | 250184 | 1.77% |
| 06 Feb 2024 | 10048.75 | 9980.00 | 10075.00 | 9920.30 | 250870 | 1.34% |
| 05 Feb 2024 | 9916.35 | 10050.00 | 10128.30 | 9878.45 | 162473 | -1.80% |
| 02 Feb 2024 | 10098.55 | 10000.00 | 10165.90 | 9992.30 | 334386 | 1.78% |
| 01 Feb 2024 | 9922.30 | 10169.95 | 10233.25 | 9900.05 | 401503 | -2.41% |
| 31 Jan 2024 | 10167.35 | 9960.00 | 10186.15 | 9903.15 | 341574 | 2.04% |
| 30 Jan 2024 | 9963.60 | 10289.75 | 10320.00 | 9942.00 | 368827 | -3.02% |
| 29 Jan 2024 | 10274.05 | 10000.10 | 10300.00 | 9989.50 | 334463 | 3.06% |
| 25 Jan 2024 | 9969.35 | 9984.60 | 10048.20 | 9881.20 | 296269 | -0.21% |
| 24 Jan 2024 | 9990.50 | 9865.00 | 10032.60 | 9734.60 | 272419 | 1.62% |
| 23 Jan 2024 | 9831.00 | 10000.00 | 10085.00 | 9815.00 | 580285 | -1.66% |
| 20 Jan 2024 | 9997.40 | 10200.00 | 10200.00 | 9906.00 | 138261 | -0.95% |
| 19 Jan 2024 | 10093.70 | 9999.00 | 10128.70 | 9845.00 | 567616 | 2.04% |
| 18 Jan 2024 | 9892.25 | 9854.00 | 9933.05 | 9770.00 | 278338 | 0.38% |
| 17 Jan 2024 | 9854.65 | 9959.00 | 10046.10 | 9825.00 | 252817 | -1.15% |
| 16 Jan 2024 | 9969.60 | 9953.95 | 10046.80 | 9880.35 | 146779 | 0.15% |
| 15 Jan 2024 | 9954.55 | 9879.00 | 9996.80 | 9820.00 | 273931 | 1.49% |
| 12 Jan 2024 | 9808.45 | 9979.95 | 9979.95 | 9794.05 | 376816 | -1.13% |
| 11 Jan 2024 | 9920.45 | 9839.90 | 9944.95 | 9719.15 | 375210 | 1.48% |
| 10 Jan 2024 | 9776.20 | 9898.95 | 9906.75 | 9730.00 | 374333 | -1.24% |
| 09 Jan 2024 | 9899.10 | 9989.60 | 10016.95 | 9870.20 | 242925 | -0.36% |
| 08 Jan 2024 | 9934.50 | 10078.00 | 10080.00 | 9925.05 | 176843 | -0.81% |
| 05 Jan 2024 | 10016.05 | 10100.00 | 10100.00 | 9995.00 | 163191 | 0.01% |
| 04 Jan 2024 | 10014.80 | 10160.00 | 10164.55 | 10001.00 | 313755 | -0.96% |
| 03 Jan 2024 | 10111.55 | 10204.75 | 10245.00 | 10089.60 | 179575 | -0.91% |
| 02 Jan 2024 | 10204.70 | 10489.90 | 10489.90 | 10104.10 | 337528 | -2.48% |
| 01 Jan 2024 | 10464.00 | 10503.05 | 10520.00 | 10414.60 | 97677 | -0.37% |
| 29 Dec 2023 | 10503.05 | 10420.05 | 10526.00 | 10361.55 | 243089 | 0.74% |
| 28 Dec 2023 | 10426.30 | 10492.00 | 10498.95 | 10328.10 | 421406 | -0.09% |
| 27 Dec 2023 | 10436.10 | 10100.95 | 10470.00 | 10037.75 | 658122 | 4.17% |
| 26 Dec 2023 | 10018.65 | 9975.00 | 10054.80 | 9970.10 | 226114 | 0.50% |
| 22 Dec 2023 | 9969.00 | 9987.00 | 9999.00 | 9902.00 | 226940 | 0.15% |
| 21 Dec 2023 | 9954.45 | 9881.00 | 9985.00 | 9824.85 | 216730 | 0.68% |
| 20 Dec 2023 | 9887.45 | 10027.00 | 10128.00 | 9858.15 | 501448 | -1.29% |
| 19 Dec 2023 | 10017.10 | 9970.35 | 10050.00 | 9953.00 | 675166 | 0.47% |
| 18 Dec 2023 | 9970.35 | 10028.00 | 10028.00 | 9941.75 | 266562 | -0.59% |
| 15 Dec 2023 | 10029.45 | 10000.00 | 10059.50 | 9900.65 | 439516 | 0.66% |
| 14 Dec 2023 | 9963.30 | 9830.00 | 9990.00 | 9777.00 | 710415 | 2.30% |
| 13 Dec 2023 | 9739.15 | 9899.95 | 10042.95 | 9676.80 | 1501931 | -1.26% |
| 12 Dec 2023 | 9863.50 | 9702.45 | 9961.15 | 9635.05 | 1060266 | 1.99% |
| 11 Dec 2023 | 9670.90 | 9414.00 | 9730.00 | 9400.00 | 588082 | 2.73% |
| 08 Dec 2023 | 9413.55 | 9378.30 | 9431.65 | 9341.15 | 311761 | 0.63% |
| 07 Dec 2023 | 9354.55 | 9266.00 | 9381.00 | 9236.15 | 346830 | 1.54% |
| 06 Dec 2023 | 9213.00 | 9329.75 | 9347.95 | 9129.55 | 308912 | -1.25% |
| 05 Dec 2023 | 9329.75 | 9321.00 | 9400.00 | 9243.15 | 448461 | 0.13% |
| 04 Dec 2023 | 9317.75 | 9150.00 | 9340.80 | 9086.15 | 473570 | 3.14% |
| 01 Dec 2023 | 9033.85 | 9103.80 | 9163.40 | 8972.00 | 353015 | 0.34% |
| 30 Nov 2023 | 9003.65 | 8776.55 | 9019.15 | 8763.45 | 1025481 | 3.10% |
| 29 Nov 2023 | 8732.75 | 8759.90 | 8790.00 | 8692.00 | 207727 | 0.07% |
| 28 Nov 2023 | 8726.50 | 8638.00 | 8735.50 | 8588.25 | 343335 | 1.99% |
| 24 Nov 2023 | 8556.20 | 8638.00 | 8655.00 | 8545.05 | 197278 | -0.57% |
| 23 Nov 2023 | 8605.25 | 8750.00 | 8767.00 | 8590.00 | 344271 | -1.77% |
| 22 Nov 2023 | 8759.90 | 8734.00 | 8775.00 | 8612.25 | 325320 | 0.59% |
| 21 Nov 2023 | 8708.35 | 8664.80 | 8737.90 | 8664.80 | 183507 | 0.54% |
| 20 Nov 2023 | 8661.50 | 8800.00 | 8815.20 | 8651.10 | 174311 | -1.47% |
| 17 Nov 2023 | 8790.95 | 8785.00 | 8869.60 | 8771.65 | 151817 | 0.18% |
| 16 Nov 2023 | 8775.05 | 8789.60 | 8811.70 | 8700.00 | 233428 | 0.09% |
| 15 Nov 2023 | 8766.90 | 8709.00 | 8815.75 | 8695.25 | 192348 | 1.03% |
| 13 Nov 2023 | 8677.40 | 8711.10 | 8723.80 | 8660.00 | 64412 | -0.39% |
| 12 Nov 2023 | 8711.10 | 8730.00 | 8745.00 | 8678.35 | 13691 | 0.00% |
| 10 Nov 2023 | 8710.85 | 8591.05 | 8729.95 | 8588.60 | 149939 | 0.97% |
| 09 Nov 2023 | 8627.05 | 8685.00 | 8719.00 | 8617.75 | 128138 | -0.83% |
| 08 Nov 2023 | 8698.85 | 8689.00 | 8719.15 | 8652.85 | 132370 | 0.15% |
| 07 Nov 2023 | 8685.75 | 8640.95 | 8695.00 | 8582.55 | 206360 | 0.52% |
| 06 Nov 2023 | 8640.95 | 8539.00 | 8650.00 | 8521.20 | 194715 | 1.39% |
| 03 Nov 2023 | 8522.60 | 8475.00 | 8530.00 | 8436.00 | 243686 | 0.75% |
| 02 Nov 2023 | 8459.00 | 8385.50 | 8473.20 | 8374.95 | 200590 | 0.93% |
| 01 Nov 2023 | 8381.45 | 8440.00 | 8445.00 | 8370.10 | 209234 | -0.48% |
| 31 Oct 2023 | 8422.25 | 8404.70 | 8452.10 | 8351.10 | 218908 | 0.25% |
| 30 Oct 2023 | 8401.60 | 8242.00 | 8416.30 | 8197.45 | 244073 | 2.33% |
| 27 Oct 2023 | 8210.15 | 8211.00 | 8270.00 | 8180.00 | 227682 | 0.06% |
| 26 Oct 2023 | 8205.30 | 8236.00 | 8236.00 | 8155.55 | 637430 | -0.62% |
| 25 Oct 2023 | 8256.35 | 8355.00 | 8398.50 | 8186.25 | 255678 | -0.83% |
| 23 Oct 2023 | 8325.25 | 8415.00 | 8523.60 | 8302.55 | 217546 | -1.61% |
| 20 Oct 2023 | 8461.05 | 8536.00 | 8648.35 | 8410.90 | 539291 | -0.67% |
| 19 Oct 2023 | 8518.55 | 8249.60 | 8538.00 | 8193.35 | 837498 | 2.90% |
| 18 Oct 2023 | 8278.30 | 8324.90 | 8349.85 | 8248.00 | 322136 | -0.28% |
| 17 Oct 2023 | 8301.40 | 8330.00 | 8332.00 | 8280.00 | 205234 | 0.11% |
| 16 Oct 2023 | 8292.20 | 8369.05 | 8455.00 | 8274.00 | 363990 | -0.92% |
| 13 Oct 2023 | 8369.00 | 8316.50 | 8417.00 | 8307.00 | 285076 | 0.21% |
| 12 Oct 2023 | 8351.75 | 8364.95 | 8385.00 | 8302.00 | 177704 | 0.10% |
| 11 Oct 2023 | 8343.00 | 8195.95 | 8390.00 | 8179.20 | 439622 | 2.26% |
| 10 Oct 2023 | 8158.30 | 8147.80 | 8186.35 | 8105.00 | 187020 | 0.59% |
| 09 Oct 2023 | 8110.10 | 8170.05 | 8199.85 | 8087.20 | 152525 | -1.04% |
| 06 Oct 2023 | 8195.45 | 8198.00 | 8239.65 | 8151.25 | 158491 | 0.22% |
| 05 Oct 2023 | 8177.45 | 8177.00 | 8208.80 | 8125.00 | 310506 | 0.70% |
| 04 Oct 2023 | 8120.85 | 8292.55 | 8292.55 | 8045.05 | 884369 | -2.22% |
| 03 Oct 2023 | 8304.90 | 8289.00 | 8377.00 | 8221.20 | 454402 | 0.61% |
| 29 Sep 2023 | 8254.85 | 8200.00 | 8285.95 | 8132.00 | 320974 | 1.23% |
| 28 Sep 2023 | 8154.35 | 8264.80 | 8323.95 | 8134.00 | 370431 | -1.31% |
| 27 Sep 2023 | 8262.70 | 8237.00 | 8289.95 | 8205.00 | 541638 | 0.41% |
| 26 Sep 2023 | 8228.90 | 8237.00 | 8328.00 | 8206.20 | 515796 | 0.28% |
| 25 Sep 2023 | 8206.20 | 8217.00 | 8279.95 | 8156.10 | 467415 | 0.23% |
| 22 Sep 2023 | 8187.40 | 8275.00 | 8310.65 | 8179.05 | 524827 | -1.52% |
| 21 Sep 2023 | 8313.55 | 8375.10 | 8438.00 | 8286.65 | 393954 | -1.71% |
| 20 Sep 2023 | 8458.15 | 8590.00 | 8623.50 | 8441.05 | 317399 | -1.97% |
| 18 Sep 2023 | 8628.00 | 8728.00 | 8737.60 | 8607.00 | 129308 | -1.15% |
| 15 Sep 2023 | 8728.35 | 8721.00 | 8750.95 | 8661.25 | 357249 | 0.47% |
| 14 Sep 2023 | 8687.95 | 8666.00 | 8700.00 | 8603.00 | 311971 | 0.60% |
| 13 Sep 2023 | 8636.35 | 8590.00 | 8685.00 | 8525.50 | 321018 | 0.75% |
| 12 Sep 2023 | 8571.65 | 8519.95 | 8609.85 | 8395.00 | 335823 | 1.30% |
| 11 Sep 2023 | 8461.70 | 8450.95 | 8498.65 | 8426.15 | 131688 | 0.37% |
| 08 Sep 2023 | 8430.55 | 8535.00 | 8550.00 | 8400.00 | 125962 | -0.76% |
| 07 Sep 2023 | 8495.15 | 8537.40 | 8545.00 | 8430.00 | 203477 | -0.49% |
| 06 Sep 2023 | 8537.40 | 8484.85 | 8556.80 | 8444.10 | 327847 | 0.98% |
| 05 Sep 2023 | 8454.85 | 8582.00 | 8600.00 | 8448.20 | 210587 | -1.49% |
| 04 Sep 2023 | 8582.55 | 8284.95 | 8594.00 | 8282.55 | 620108 | 3.87% |
| 01 Sep 2023 | 8262.40 | 8300.00 | 8345.00 | 8249.00 | 215635 | -0.42% |
| 31 Aug 2023 | 8297.45 | 8288.80 | 8360.00 | 8226.00 | 482614 | 0.38% |
| 30 Aug 2023 | 8265.95 | 8230.00 | 8314.80 | 8200.05 | 223225 | 0.81% |
| 29 Aug 2023 | 8199.70 | 8159.90 | 8218.00 | 8125.15 | 230713 | 1.01% |
| 28 Aug 2023 | 8117.65 | 8134.80 | 8150.40 | 8048.45 | 327780 | 0.57% |
| 25 Aug 2023 | 8071.45 | 8179.00 | 8190.00 | 8061.00 | 191154 | -1.70% |
| 24 Aug 2023 | 8211.40 | 8211.00 | 8324.00 | 8164.00 | 273837 | 0.61% |
| 23 Aug 2023 | 8161.90 | 8209.90 | 8234.90 | 8147.00 | 208545 | -0.51% |
| 22 Aug 2023 | 8203.50 | 8222.05 | 8267.95 | 8192.05 | 193112 | -0.19% |
| 21 Aug 2023 | 8219.30 | 8214.40 | 8278.95 | 8205.50 | 216794 | 0.05% |
| 18 Aug 2023 | 8214.85 | 8200.00 | 8246.40 | 8165.80 | 265260 | 0.09% |
| 17 Aug 2023 | 8207.35 | 8225.10 | 8233.10 | 8150.05 | 248724 | -0.54% |
| 16 Aug 2023 | 8251.90 | 8004.95 | 8265.00 | 7987.65 | 282782 | 2.45% |
| 14 Aug 2023 | 8054.30 | 8129.80 | 8142.55 | 8019.05 | 544313 | -0.97% |
| 11 Aug 2023 | 8132.95 | 8125.00 | 8155.00 | 8044.75 | 293096 | 0.38% |
| 10 Aug 2023 | 8102.20 | 8134.00 | 8205.00 | 8076.00 | 296178 | -0.11% |
| 09 Aug 2023 | 8111.25 | 8160.00 | 8173.95 | 8086.00 | 222338 | -0.56% |
| 08 Aug 2023 | 8156.85 | 8175.45 | 8229.95 | 8137.00 | 166007 | -0.23% |
| 07 Aug 2023 | 8175.45 | 8188.30 | 8250.00 | 8160.00 | 195297 | 0.21% |
| 04 Aug 2023 | 8158.15 | 8178.00 | 8231.85 | 8148.75 | 248048 | 0.27% |
| 03 Aug 2023 | 8136.15 | 8285.10 | 8285.10 | 8080.00 | 390602 | -1.83% |
| 02 Aug 2023 | 8287.70 | 8268.00 | 8315.00 | 8213.40 | 134414 | 0.07% |
| 01 Aug 2023 | 8281.80 | 8347.00 | 8368.00 | 8270.60 | 217562 | -0.44% |
| 31 Jul 2023 | 8318.15 | 8329.00 | 8410.00 | 8301.55 | 240038 | 0.14% |
| 28 Jul 2023 | 8306.75 | 8295.00 | 8341.65 | 8225.00 | 204996 | 0.22% |
| 27 Jul 2023 | 8288.25 | 8352.00 | 8390.80 | 8255.00 | 216816 | -0.77% |
| 26 Jul 2023 | 8352.35 | 8415.90 | 8458.60 | 8340.00 | 191345 | -0.49% |
| 25 Jul 2023 | 8393.30 | 8244.70 | 8415.00 | 8244.70 | 583167 | 2.11% |
| 24 Jul 2023 | 8219.85 | 8200.00 | 8244.15 | 8088.40 | 482809 | 1.24% |
| 21 Jul 2023 | 8119.20 | 8244.00 | 8313.50 | 8072.00 | 656733 | -1.28% |
| 20 Jul 2023 | 8224.15 | 8349.95 | 8349.95 | 8165.00 | 307197 | -1.26% |
| 19 Jul 2023 | 8329.20 | 8166.00 | 8356.85 | 8163.75 | 150429 | 1.87% |
| 18 Jul 2023 | 8176.00 | 8225.00 | 8251.00 | 8157.00 | 280527 | -0.91% |
| 17 Jul 2023 | 8251.00 | 8207.00 | 8260.00 | 8189.95 | 202735 | 0.84% |
| 14 Jul 2023 | 8182.55 | 8299.00 | 8299.00 | 8148.00 | 249245 | -0.62% |
| 13 Jul 2023 | 8234.00 | 8268.00 | 8350.00 | 8206.50 | 272841 | 0.16% |
| 12 Jul 2023 | 8220.50 | 8364.00 | 8373.35 | 8152.50 | 508967 | -1.27% |
| 11 Jul 2023 | 8325.90 | 8395.30 | 8443.30 | 8305.05 | 300378 | -0.30% |
| 10 Jul 2023 | 8351.35 | 8350.00 | 8434.45 | 8336.00 | 173234 | 0.18% |
| 07 Jul 2023 | 8336.45 | 8417.95 | 8447.40 | 8325.60 | 354695 | -0.88% |
| 06 Jul 2023 | 8410.20 | 8415.00 | 8479.95 | 8380.00 | 275687 | 0.39% |
| 05 Jul 2023 | 8377.20 | 8429.95 | 8452.00 | 8342.75 | 195350 | -0.41% |
| 04 Jul 2023 | 8411.70 | 8498.00 | 8498.00 | 8384.00 | 206677 | -0.62% |
| 03 Jul 2023 | 8463.80 | 8383.00 | 8499.00 | 8363.30 | 373703 | 2.04% |
| 30 Jun 2023 | 8294.75 | 8300.00 | 8319.00 | 8236.70 | 225746 | 0.41% |
| 28 Jun 2023 | 8260.65 | 8201.10 | 8318.80 | 8182.00 | 282115 | 0.64% |
| 27 Jun 2023 | 8208.50 | 8184.95 | 8229.10 | 8168.65 | 236562 | 0.51% |
| 26 Jun 2023 | 8167.10 | 8060.00 | 8270.00 | 8060.00 | 241856 | 1.08% |
| 23 Jun 2023 | 8080.20 | 8163.20 | 8165.05 | 8060.00 | 198255 | -1.01% |
| 22 Jun 2023 | 8162.75 | 8277.00 | 8279.00 | 8145.70 | 226654 | -0.96% |
| 21 Jun 2023 | 8241.55 | 8252.40 | 8352.65 | 8227.00 | 373929 | -0.02% |
| 20 Jun 2023 | 8243.45 | 8268.00 | 8291.40 | 8171.30 | 343189 | -0.30% |
| 19 Jun 2023 | 8268.60 | 8358.00 | 8415.60 | 8252.90 | 187488 | -0.78% |
| 16 Jun 2023 | 8333.25 | 8364.95 | 8432.15 | 8305.85 | 356982 | 0.00% |
| 15 Jun 2023 | 8333.20 | 8380.00 | 8428.00 | 8309.00 | 406197 | -0.30% |
| 14 Jun 2023 | 8358.30 | 8308.95 | 8366.95 | 8276.75 | 289643 | 0.99% |
| 13 Jun 2023 | 8276.30 | 8212.50 | 8318.30 | 8211.75 | 249199 | 0.95% |
| 12 Jun 2023 | 8198.60 | 8160.50 | 8205.00 | 8102.35 | 195134 | 0.56% |
| 09 Jun 2023 | 8153.25 | 8158.00 | 8217.70 | 8108.20 | 325814 | 0.66% |
| 08 Jun 2023 | 8100.15 | 8170.00 | 8213.95 | 8086.00 | 349085 | -0.70% |
| 07 Jun 2023 | 8157.60 | 8135.10 | 8171.90 | 8082.55 | 298650 | 0.59% |
| 06 Jun 2023 | 8109.55 | 7888.00 | 8120.00 | 7888.00 | 635244 | 2.89% |
| 05 Jun 2023 | 7882.00 | 7897.00 | 7925.00 | 7865.00 | 186015 | 0.40% |
| 02 Jun 2023 | 7850.65 | 7861.00 | 7947.45 | 7826.45 | 248325 | 0.10% |
| 01 Jun 2023 | 7842.80 | 7871.00 | 7898.80 | 7809.80 | 184642 | -0.35% |
| 31 May 2023 | 7870.05 | 7895.00 | 7927.45 | 7779.85 | 1137662 | -0.40% |
| 30 May 2023 | 7901.95 | 7865.00 | 7970.00 | 7840.60 | 414785 | 0.78% |
| 29 May 2023 | 7840.55 | 7750.00 | 7857.70 | 7735.00 | 210769 | 1.54% |
| 26 May 2023 | 7721.85 | 7670.00 | 7750.00 | 7633.90 | 252078 | 1.31% |
| 25 May 2023 | 7621.75 | 7644.30 | 7668.10 | 7594.30 | 257361 | -0.42% |
| 24 May 2023 | 7653.80 | 7650.00 | 7683.95 | 7590.05 | 160565 | -0.01% |
| 23 May 2023 | 7654.25 | 7675.00 | 7752.40 | 7625.30 | 149291 | -0.80% |
| 22 May 2023 | 7715.65 | 7655.00 | 7738.00 | 7650.00 | 139603 | 0.45% |
| 19 May 2023 | 7681.30 | 7637.00 | 7689.15 | 7585.10 | 138709 | 1.01% |
| 18 May 2023 | 7604.15 | 7744.80 | 7767.85 | 7586.50 | 157714 | -1.25% |
| 17 May 2023 | 7700.45 | 7717.00 | 7759.95 | 7653.00 | 205629 | 0.02% |
| 16 May 2023 | 7698.70 | 7770.00 | 7805.35 | 7685.00 | 250490 | -0.80% |
| 15 May 2023 | 7760.95 | 7728.90 | 7775.00 | 7716.50 | 183594 | 0.75% |
| 12 May 2023 | 7702.95 | 7839.95 | 7920.00 | 7691.80 | 246799 | -1.69% |
| 11 May 2023 | 7835.45 | 7790.00 | 7855.80 | 7750.10 | 320219 | 1.19% |
| 10 May 2023 | 7743.20 | 7760.00 | 7775.00 | 7722.00 | 234884 | 0.35% |
| 09 May 2023 | 7716.25 | 7758.95 | 7823.00 | 7687.50 | 289797 | -0.25% |
| 08 May 2023 | 7735.45 | 7630.00 | 7754.00 | 7620.00 | 295156 | 1.40% |
| 05 May 2023 | 7628.80 | 7520.00 | 7668.90 | 7505.50 | 319654 | 1.69% |
| 04 May 2023 | 7502.25 | 7514.70 | 7529.00 | 7485.05 | 232203 | -0.07% |
| 03 May 2023 | 7507.20 | 7524.00 | 7542.00 | 7434.45 | 384431 | 0.68% |
| 02 May 2023 | 7456.60 | 7545.50 | 7582.00 | 7440.00 | 544731 | -1.32% |
| 28 Apr 2023 | 7556.20 | 7512.00 | 7579.00 | 7490.00 | 457487 | 0.74% |
| 27 Apr 2023 | 7500.90 | 7459.00 | 7508.00 | 7436.90 | 205177 | 0.59% |
| 26 Apr 2023 | 7456.90 | 7464.00 | 7480.00 | 7300.00 | 230254 | 0.24% |
| 25 Apr 2023 | 7439.20 | 7455.90 | 7507.45 | 7425.30 | 285446 | -0.02% |
| 24 Apr 2023 | 7440.55 | 7350.00 | 7458.00 | 7308.55 | 513771 | 1.12% |
| 21 Apr 2023 | 7358.50 | 7500.05 | 7517.45 | 7339.25 | 388408 | -1.57% |
| 20 Apr 2023 | 7475.80 | 7572.60 | 7600.00 | 7445.60 | 263429 | -0.53% |
| 19 Apr 2023 | 7515.90 | 7605.00 | 7634.00 | 7478.50 | 341302 | -1.05% |
| 18 Apr 2023 | 7595.30 | 7779.00 | 7779.00 | 7570.00 | 437232 | -1.90% |
| 17 Apr 2023 | 7742.45 | 7655.25 | 7824.00 | 7645.05 | 488286 | 1.14% |
| 13 Apr 2023 | 7655.25 | 7705.05 | 7749.00 | 7628.45 | 292568 | -0.36% |
| 12 Apr 2023 | 7682.85 | 7750.00 | 7794.00 | 7675.00 | 264416 | -0.76% |
| 11 Apr 2023 | 7741.45 | 7715.00 | 7793.95 | 7715.00 | 354799 | 0.59% |
| 10 Apr 2023 | 7696.25 | 7701.85 | 7772.00 | 7668.00 | 226983 | -0.07% |
| 06 Apr 2023 | 7701.85 | 7690.00 | 7730.00 | 7668.85 | 227682 | 0.13% |
| 05 Apr 2023 | 7691.95 | 7575.00 | 7699.65 | 7575.00 | 233489 | 0.67% |
| 03 Apr 2023 | 7640.50 | 7670.90 | 7737.00 | 7580.10 | 360584 | 0.24% |
| 31 Mar 2023 | 7622.15 | 7575.10 | 7644.30 | 7547.05 | 378456 | 0.68% |
| 29 Mar 2023 | 7570.75 | 7419.80 | 7600.00 | 7400.00 | 445346 | 2.26% |
| 28 Mar 2023 | 7403.10 | 7484.00 | 7511.90 | 7368.35 | 249783 | -0.63% |
| 27 Mar 2023 | 7450.20 | 7407.00 | 7483.45 | 7392.45 | 251626 | 0.60% |
| 24 Mar 2023 | 7405.65 | 7404.00 | 7431.20 | 7327.55 | 228994 | -0.03% |
| 23 Mar 2023 | 7407.95 | 7371.00 | 7465.00 | 7358.45 | 232908 | 0.15% |
| 22 Mar 2023 | 7396.65 | 7360.00 | 7449.10 | 7353.00 | 381601 | 0.60% |
| 21 Mar 2023 | 7352.75 | 7243.00 | 7360.00 | 7237.10 | 350524 | 1.51% |
| 20 Mar 2023 | 7243.20 | 7275.00 | 7284.40 | 7098.00 | 520041 | -0.64% |
| 17 Mar 2023 | 7289.95 | 7159.15 | 7308.90 | 7159.15 | 383505 | 2.61% |
| 16 Mar 2023 | 7104.60 | 7135.60 | 7149.80 | 7076.05 | 459814 | 0.05% |
| 15 Mar 2023 | 7100.75 | 7126.00 | 7188.00 | 7082.20 | 265536 | 0.52% |
| 14 Mar 2023 | 7063.95 | 7080.00 | 7115.00 | 6991.00 | 210976 | -0.16% |
| 13 Mar 2023 | 7075.60 | 7225.00 | 7258.00 | 7054.80 | 176576 | -2.09% |
| 10 Mar 2023 | 7226.40 | 7200.00 | 7242.95 | 7136.40 | 154319 | -0.23% |
| 09 Mar 2023 | 7242.95 | 7267.00 | 7301.25 | 7207.10 | 158808 | -0.33% |
| 08 Mar 2023 | 7267.25 | 7214.95 | 7283.45 | 7187.30 | 237790 | 0.93% |
| 06 Mar 2023 | 7200.60 | 7244.00 | 7255.50 | 7191.00 | 154817 | -0.21% |
| 03 Mar 2023 | 7215.95 | 7330.00 | 7350.00 | 7188.25 | 408754 | -1.00% |
| 02 Mar 2023 | 7289.20 | 7274.15 | 7330.00 | 7252.85 | 180178 | 0.21% |
| 01 Mar 2023 | 7274.15 | 7227.00 | 7344.00 | 7220.00 | 317216 | 0.18% |
| 28 Feb 2023 | 7261.30 | 7182.05 | 7283.95 | 7162.20 | 429256 | 1.04% |
| 27 Feb 2023 | 7186.65 | 7220.00 | 7235.00 | 7136.45 | 295092 | -0.42% |
| 24 Feb 2023 | 7216.70 | 7212.85 | 7241.80 | 7165.90 | 206602 | 0.55% |
| 23 Feb 2023 | 7176.95 | 7241.80 | 7266.00 | 7142.10 | 286748 | -0.40% |
| 22 Feb 2023 | 7205.75 | 7327.00 | 7331.85 | 7192.00 | 402548 | -1.84% |
| 21 Feb 2023 | 7340.55 | 7444.80 | 7485.00 | 7321.00 | 399493 | -1.16% |
| 20 Feb 2023 | 7426.85 | 7301.00 | 7492.00 | 7301.00 | 713498 | 1.77% |
| 17 Feb 2023 | 7297.85 | 7176.00 | 7393.30 | 7176.00 | 1063293 | 1.76% |
| 16 Feb 2023 | 7171.75 | 7187.65 | 7193.80 | 7108.00 | 264069 | 0.28% |
| 15 Feb 2023 | 7151.85 | 7138.00 | 7177.00 | 7047.65 | 404971 | 0.18% |
| 14 Feb 2023 | 7139.20 | 7215.15 | 7229.90 | 7125.55 | 328419 | -0.56% |
| 13 Feb 2023 | 7179.25 | 7215.00 | 7250.00 | 7155.00 | 323236 | -0.37% |
| 10 Feb 2023 | 7206.05 | 7175.00 | 7226.90 | 7147.05 | 407822 | 0.37% |
| 09 Feb 2023 | 7179.75 | 7250.00 | 7250.00 | 7160.00 | 334529 | -0.97% |
| 08 Feb 2023 | 7250.35 | 7114.00 | 7293.75 | 7114.00 | 559696 | 2.52% |
| 07 Feb 2023 | 7071.80 | 7154.95 | 7205.00 | 7052.15 | 295067 | -0.78% |
| 06 Feb 2023 | 7127.25 | 7156.30 | 7207.75 | 7112.80 | 314446 | -0.86% |
| 03 Feb 2023 | 7189.20 | 7184.95 | 7225.00 | 7131.00 | 364197 | 0.30% |
| 02 Feb 2023 | 7167.65 | 7100.00 | 7310.00 | 7005.05 | 647192 | 0.37% |
| 01 Feb 2023 | 7141.40 | 7085.00 | 7239.00 | 6981.60 | 648015 | 0.79% |
| 31 Jan 2023 | 7085.55 | 6925.00 | 7099.00 | 6892.55 | 593220 | 2.87% |
| 30 Jan 2023 | 6887.70 | 6747.00 | 6903.95 | 6642.55 | 699269 | 2.56% |
| 27 Jan 2023 | 6715.60 | 6734.00 | 6799.00 | 6604.10 | 635582 | 0.16% |
| 25 Jan 2023 | 6705.10 | 6805.95 | 6830.85 | 6672.00 | 509299 | -1.54% |
| 24 Jan 2023 | 6809.70 | 6882.00 | 6897.65 | 6782.60 | 444188 | -0.58% |
| 23 Jan 2023 | 6849.75 | 7125.00 | 7184.95 | 6830.00 | 998103 | -4.56% |
| 20 Jan 2023 | 7177.15 | 7212.35 | 7265.00 | 7150.00 | 353292 | -0.49% |
| 19 Jan 2023 | 7212.35 | 7260.00 | 7260.00 | 7186.05 | 412001 | -0.98% |
| 18 Jan 2023 | 7283.45 | 7373.00 | 7383.00 | 7270.00 | 447736 | -1.28% |
| 17 Jan 2023 | 7377.65 | 7280.00 | 7389.00 | 7262.85 | 385734 | 1.27% |
| 16 Jan 2023 | 7284.85 | 7270.00 | 7334.75 | 7250.25 | 440500 | 0.50% |
| 13 Jan 2023 | 7248.90 | 7175.00 | 7258.00 | 7138.00 | 462134 | 1.34% |
| 12 Jan 2023 | 7153.35 | 7024.95 | 7166.95 | 7024.95 | 566492 | 1.87% |
| 11 Jan 2023 | 7021.95 | 6948.00 | 7033.00 | 6922.00 | 295408 | 1.47% |
| 10 Jan 2023 | 6920.30 | 7049.95 | 7049.95 | 6889.15 | 263888 | -1.63% |
| 09 Jan 2023 | 7034.85 | 7040.00 | 7064.00 | 7002.90 | 298470 | 0.75% |
| 06 Jan 2023 | 6982.20 | 7007.00 | 7029.90 | 6951.00 | 160184 | -0.35% |
| 05 Jan 2023 | 7007.00 | 7014.95 | 7042.20 | 6945.00 | 236570 | 0.02% |
| 04 Jan 2023 | 7005.35 | 7000.00 | 7062.00 | 6983.85 | 319221 | 0.17% |
| 03 Jan 2023 | 6993.60 | 7029.95 | 7039.00 | 6960.05 | 188315 | -0.35% |
| 02 Jan 2023 | 7017.95 | 6979.90 | 7039.95 | 6950.10 | 212580 | 0.85% |
| 30 Dec 2022 | 6959.05 | 7000.00 | 7053.05 | 6950.25 | 232317 | -0.33% |
| 29 Dec 2022 | 6982.20 | 7030.05 | 7035.40 | 6905.00 | 449116 | -1.02% |
| 28 Dec 2022 | 7053.80 | 7106.40 | 7157.50 | 7026.30 | 260015 | -0.75% |
| 27 Dec 2022 | 7107.20 | 7100.00 | 7165.95 | 7041.00 | 295144 | 0.47% |
| 26 Dec 2022 | 7074.00 | 6911.00 | 7104.90 | 6864.35 | 328414 | 2.38% |
| 23 Dec 2022 | 6909.40 | 6970.95 | 6985.00 | 6875.10 | 289661 | -1.47% |
| 22 Dec 2022 | 7012.40 | 6981.00 | 7092.00 | 6860.00 | 338708 | 0.89% |
| 21 Dec 2022 | 6950.70 | 7130.50 | 7153.30 | 6926.00 | 388167 | -2.08% |
| 20 Dec 2022 | 7098.00 | 7090.00 | 7125.05 | 7005.60 | 488123 | 0.31% |
| 19 Dec 2022 | 7076.00 | 7042.80 | 7114.40 | 7010.00 | 251219 | 0.88% |
| 16 Dec 2022 | 7014.10 | 7108.05 | 7164.80 | 6993.15 | 285180 | -1.40% |
| 15 Dec 2022 | 7113.90 | 7197.55 | 7217.55 | 7088.00 | 241610 | -1.16% |
| 14 Dec 2022 | 7197.55 | 7245.90 | 7278.95 | 7175.00 | 226179 | -0.38% |
| 13 Dec 2022 | 7225.30 | 7179.95 | 7243.00 | 7155.20 | 285708 | 1.10% |
| 12 Dec 2022 | 7146.85 | 7089.00 | 7163.95 | 6970.15 | 260579 | 0.98% |
| 09 Dec 2022 | 7077.40 | 7201.20 | 7223.10 | 7040.00 | 211582 | -1.42% |
| 08 Dec 2022 | 7179.05 | 7199.00 | 7219.60 | 7154.00 | 262827 | 0.24% |
| 07 Dec 2022 | 7162.20 | 7255.00 | 7294.90 | 7146.00 | 324940 | -1.10% |
| 06 Dec 2022 | 7242.05 | 7185.05 | 7273.70 | 7140.00 | 312838 | 0.60% |
| 05 Dec 2022 | 7198.60 | 7260.00 | 7285.00 | 7157.50 | 235887 | -0.53% |
| 02 Dec 2022 | 7237.05 | 7275.00 | 7299.00 | 7159.00 | 442739 | -0.51% |
| 01 Dec 2022 | 7274.00 | 7100.00 | 7299.00 | 7035.05 | 1086727 | 2.78% |
| 30 Nov 2022 | 7077.00 | 6948.00 | 7095.00 | 6905.05 | 489956 | 2.14% |
| 29 Nov 2022 | 6928.90 | 6900.00 | 7005.00 | 6895.00 | 336266 | 0.53% |
| 28 Nov 2022 | 6892.30 | 6874.00 | 6924.90 | 6863.00 | 239438 | 0.27% |
| 25 Nov 2022 | 6874.00 | 6904.00 | 6943.00 | 6850.00 | 377893 | 0.20% |
| 24 Nov 2022 | 6860.20 | 6844.90 | 6890.00 | 6831.00 | 297230 | 0.53% |
| 23 Nov 2022 | 6824.05 | 6877.20 | 6904.50 | 6801.35 | 258946 | -0.28% |
| 22 Nov 2022 | 6843.05 | 6755.10 | 6917.00 | 6740.55 | 393509 | 1.31% |
| 21 Nov 2022 | 6754.85 | 6809.80 | 6875.85 | 6740.55 | 249498 | -0.87% |
| 18 Nov 2022 | 6814.45 | 6900.00 | 6939.10 | 6762.00 | 296995 | -0.84% |
| 17 Nov 2022 | 6871.85 | 6933.00 | 6959.60 | 6850.10 | 196795 | -0.58% |
| 16 Nov 2022 | 6912.00 | 6986.95 | 7035.00 | 6868.80 | 307352 | -0.75% |
| 15 Nov 2022 | 6964.55 | 6880.00 | 7000.00 | 6867.05 | 625270 | 1.61% |
| 14 Nov 2022 | 6854.40 | 6845.00 | 6897.50 | 6819.40 | 484476 | 0.60% |
| 11 Nov 2022 | 6813.20 | 6839.95 | 6927.80 | 6787.45 | 293195 | 0.17% |
| 10 Nov 2022 | 6801.30 | 6895.00 | 6895.00 | 6790.00 | 330402 | -1.48% |
| 09 Nov 2022 | 6903.50 | 7000.00 | 7060.00 | 6858.00 | 312745 | -1.00% |
| 07 Nov 2022 | 6973.50 | 6925.00 | 7018.00 | 6868.00 | 353341 | 1.17% |
| 04 Nov 2022 | 6893.05 | 6759.00 | 6960.00 | 6735.80 | 646411 | 2.45% |
| 03 Nov 2022 | 6728.25 | 6730.05 | 6784.00 | 6670.05 | 217701 | -0.76% |
| 02 Nov 2022 | 6779.90 | 6825.05 | 6875.00 | 6725.05 | 255634 | -0.60% |
| 01 Nov 2022 | 6820.90 | 6743.95 | 6850.00 | 6718.20 | 429855 | 1.58% |
| 31 Oct 2022 | 6714.95 | 6478.10 | 6730.90 | 6454.75 | 538107 | 4.17% |
| 28 Oct 2022 | 6445.85 | 6442.00 | 6470.00 | 6406.50 | 151834 | 0.14% |
| 27 Oct 2022 | 6436.80 | 6474.00 | 6474.00 | 6372.00 | 248556 | 0.33% |
| 25 Oct 2022 | 6415.70 | 6420.00 | 6474.00 | 6387.20 | 313500 | 0.33% |
| 24 Oct 2022 | 6394.60 | 6440.00 | 6444.00 | 6370.35 | 56532 | 0.50% |
| 21 Oct 2022 | 6362.90 | 6315.60 | 6421.00 | 6315.60 | 307899 | 0.96% |
| 20 Oct 2022 | 6302.30 | 6340.00 | 6413.00 | 6277.00 | 476962 | -1.50% |
| 19 Oct 2022 | 6398.40 | 6348.10 | 6446.00 | 6250.10 | 919146 | 0.81% |
| 18 Oct 2022 | 6346.75 | 6305.00 | 6444.00 | 6290.25 | 558284 | 1.20% |
| 17 Oct 2022 | 6271.50 | 6170.00 | 6281.80 | 6082.20 | 453912 | 1.28% |
| 14 Oct 2022 | 6192.00 | 6260.00 | 6260.00 | 6169.00 | 249291 | 0.17% |
| 13 Oct 2022 | 6181.75 | 6172.00 | 6216.00 | 6101.00 | 314360 | 0.07% |
| 12 Oct 2022 | 6177.70 | 6085.00 | 6190.00 | 6057.80 | 223353 | 1.66% |
| 11 Oct 2022 | 6076.75 | 6180.65 | 6205.00 | 6060.60 | 276525 | -1.19% |
| 10 Oct 2022 | 6149.90 | 6156.20 | 6173.25 | 6120.00 | 282642 | -0.86% |
| 07 Oct 2022 | 6203.50 | 6300.00 | 6307.20 | 6133.40 | 454883 | -1.33% |
| 06 Oct 2022 | 6287.25 | 6340.00 | 6366.85 | 6257.50 | 495617 | -0.32% |
| 04 Oct 2022 | 6307.55 | 6348.90 | 6381.85 | 6280.15 | 307268 | 1.04% |
| 03 Oct 2022 | 6242.55 | 6286.40 | 6355.30 | 6229.20 | 337932 | -0.20% |
| 30 Sep 2022 | 6255.10 | 6172.20 | 6325.00 | 6172.00 | 442887 | 1.28% |
| 29 Sep 2022 | 6175.90 | 6218.00 | 6262.85 | 6145.00 | 407574 | 0.05% |
| 28 Sep 2022 | 6172.95 | 6150.00 | 6277.65 | 6112.05 | 378895 | -0.32% |
| 27 Sep 2022 | 6192.85 | 6208.00 | 6273.95 | 6128.00 | 467962 | 0.25% |
| 26 Sep 2022 | 6177.10 | 6119.95 | 6240.00 | 6005.00 | 497458 | 0.61% |
| 23 Sep 2022 | 6139.95 | 6260.00 | 6283.95 | 6127.15 | 570526 | -1.59% |
| 22 Sep 2022 | 6239.40 | 6300.00 | 6364.85 | 6230.00 | 492098 | -1.18% |
| 21 Sep 2022 | 6313.75 | 6500.00 | 6532.95 | 6296.55 | 616165 | -2.64% |
| 20 Sep 2022 | 6484.65 | 6492.70 | 6563.35 | 6457.95 | 373825 | 0.38% |
| 19 Sep 2022 | 6459.85 | 6395.00 | 6511.95 | 6244.60 | 808807 | -0.33% |
| 16 Sep 2022 | 6481.40 | 6790.05 | 6818.75 | 6451.00 | 831639 | -4.55% |
| 15 Sep 2022 | 6790.05 | 6909.00 | 6925.00 | 6758.15 | 437578 | -1.25% |
| 14 Sep 2022 | 6875.75 | 6790.00 | 6964.40 | 6760.10 | 543948 | -0.30% |
| 13 Sep 2022 | 6896.30 | 6899.00 | 6969.60 | 6855.00 | 412295 | 0.39% |
| 12 Sep 2022 | 6869.60 | 6783.65 | 6900.00 | 6740.00 | 488043 | 1.27% |
| 09 Sep 2022 | 6783.65 | 6930.00 | 7029.00 | 6764.15 | 567059 | -1.97% |
| 08 Sep 2022 | 6919.65 | 6844.00 | 6939.00 | 6780.00 | 879685 | 2.20% |
| 07 Sep 2022 | 6770.80 | 6460.00 | 6798.00 | 6431.00 | 918604 | 4.24% |
| 06 Sep 2022 | 6495.50 | 6540.00 | 6556.00 | 6456.05 | 341220 | -0.41% |
| 05 Sep 2022 | 6521.95 | 6575.00 | 6619.85 | 6496.40 | 385312 | -0.84% |
| 02 Sep 2022 | 6577.50 | 6640.00 | 6666.65 | 6545.00 | 268505 | -0.83% |
| 01 Sep 2022 | 6632.50 | 6629.00 | 6760.00 | 6605.00 | 386222 | -0.68% |
| 30 Aug 2022 | 6677.85 | 6538.85 | 6690.00 | 6525.00 | 467147 | 2.64% |
| 29 Aug 2022 | 6506.30 | 6402.00 | 6580.00 | 6402.00 | 366457 | -0.17% |
| 26 Aug 2022 | 6517.15 | 6507.45 | 6570.00 | 6471.00 | 415698 | 0.65% |
| 25 Aug 2022 | 6475.05 | 6530.00 | 6606.00 | 6454.60 | 470687 | -0.51% |
| 24 Aug 2022 | 6508.35 | 6452.10 | 6533.70 | 6452.10 | 223101 | 0.20% |
| 23 Aug 2022 | 6495.40 | 6445.00 | 6580.00 | 6405.10 | 379309 | 0.43% |
| 22 Aug 2022 | 6467.50 | 6655.00 | 6666.85 | 6445.05 | 345960 | -2.71% |
| 19 Aug 2022 | 6647.55 | 6725.00 | 6782.90 | 6606.00 | 641293 | -0.84% |
| 18 Aug 2022 | 6703.95 | 6609.10 | 6710.25 | 6609.10 | 300992 | 1.42% |
| 17 Aug 2022 | 6609.85 | 6710.00 | 6723.75 | 6594.05 | 341063 | -0.69% |
| 16 Aug 2022 | 6656.00 | 6592.10 | 6679.00 | 6560.05 | 270299 | 1.47% |
| 12 Aug 2022 | 6559.30 | 6595.00 | 6610.15 | 6515.00 | 269932 | -0.57% |
| 11 Aug 2022 | 6597.10 | 6630.10 | 6654.95 | 6573.60 | 303393 | 0.02% |
| 10 Aug 2022 | 6595.65 | 6724.35 | 6742.10 | 6580.55 | 271291 | -1.23% |
| 08 Aug 2022 | 6677.85 | 6755.00 | 6775.20 | 6647.00 | 313912 | -1.44% |
| 05 Aug 2022 | 6775.20 | 6588.05 | 6799.00 | 6588.05 | 741250 | 2.84% |
| 04 Aug 2022 | 6588.05 | 6648.00 | 6685.35 | 6550.00 | 275815 | -0.22% |
| 03 Aug 2022 | 6602.70 | 6665.00 | 6695.00 | 6514.05 | 266360 | -0.73% |
| 02 Aug 2022 | 6651.30 | 6627.85 | 6694.00 | 6595.00 | 274658 | -0.10% |
| 01 Aug 2022 | 6657.65 | 6587.95 | 6664.00 | 6560.05 | 414339 | 1.72% |
| 29 Jul 2022 | 6544.80 | 6539.70 | 6577.25 | 6490.00 | 360851 | 1.14% |
| 28 Jul 2022 | 6471.25 | 6560.00 | 6560.00 | 6445.00 | 462464 | -0.98% |
| 27 Jul 2022 | 6535.35 | 6390.30 | 6551.00 | 6365.90 | 424070 | 2.12% |
| 26 Jul 2022 | 6399.65 | 6389.50 | 6462.05 | 6307.20 | 549442 | 0.26% |
| 25 Jul 2022 | 6382.90 | 6349.00 | 6446.80 | 6260.05 | 919050 | -1.17% |
| 22 Jul 2022 | 6458.70 | 6131.00 | 6495.00 | 6099.05 | 1441549 | 5.35% |
| 21 Jul 2022 | 6130.70 | 6125.00 | 6149.15 | 6036.00 | 328612 | 0.68% |
| 20 Jul 2022 | 6089.00 | 6111.00 | 6145.00 | 6077.00 | 371187 | 0.05% |
| 19 Jul 2022 | 6085.85 | 5994.90 | 6095.95 | 5982.65 | 555572 | 1.73% |
| 18 Jul 2022 | 5982.40 | 5832.00 | 5991.00 | 5811.40 | 512929 | 3.02% |
| 15 Jul 2022 | 5807.05 | 5720.00 | 5832.00 | 5701.00 | 255753 | 1.26% |
| 14 Jul 2022 | 5735.05 | 5800.00 | 5851.95 | 5682.25 | 285686 | -1.10% |
| 13 Jul 2022 | 5798.95 | 5782.00 | 5885.00 | 5770.35 | 263686 | 0.35% |
| 12 Jul 2022 | 5778.85 | 5823.10 | 5836.55 | 5730.00 | 171919 | -1.29% |
| 11 Jul 2022 | 5854.25 | 5820.00 | 5869.00 | 5780.60 | 189671 | 0.26% |
| 08 Jul 2022 | 5839.10 | 5851.00 | 5958.95 | 5805.60 | 410980 | 0.00% |
| 07 Jul 2022 | 5838.85 | 5855.00 | 5871.95 | 5771.25 | 261593 | 0.19% |
| 06 Jul 2022 | 5828.05 | 5750.00 | 5844.90 | 5728.25 | 371948 | 1.71% |
| 05 Jul 2022 | 5729.95 | 5710.50 | 5763.00 | 5700.35 | 307970 | 0.37% |
| 04 Jul 2022 | 5709.05 | 5679.90 | 5745.00 | 5632.10 | 165959 | 0.30% |
| 01 Jul 2022 | 5691.70 | 5600.00 | 5699.75 | 5485.00 | 329610 | 1.51% |
| 30 Jun 2022 | 5607.30 | 5629.00 | 5649.00 | 5535.00 | 572821 | -0.20% |
| 29 Jun 2022 | 5618.30 | 5542.00 | 5648.00 | 5521.10 | 490615 | 0.82% |
| 28 Jun 2022 | 5572.75 | 5560.00 | 5585.00 | 5480.00 | 278114 | 0.22% |
| 27 Jun 2022 | 5560.25 | 5510.00 | 5582.00 | 5488.05 | 226613 | 1.68% |
| 24 Jun 2022 | 5468.30 | 5450.00 | 5510.00 | 5435.20 | 265862 | 1.07% |
| 23 Jun 2022 | 5410.30 | 5428.00 | 5498.90 | 5358.05 | 296712 | 0.01% |
| 22 Jun 2022 | 5409.95 | 5400.00 | 5428.00 | 5320.00 | 214821 | -0.17% |
| 21 Jun 2022 | 5418.90 | 5355.00 | 5433.00 | 5262.05 | 292408 | 1.61% |
| 20 Jun 2022 | 5333.30 | 5179.00 | 5347.45 | 5161.80 | 506142 | 3.01% |
| 17 Jun 2022 | 5177.30 | 5300.00 | 5302.95 | 5157.05 | 819352 | -2.41% |
| 16 Jun 2022 | 5305.25 | 5480.00 | 5486.00 | 5277.05 | 732233 | -2.73% |
| 15 Jun 2022 | 5454.15 | 5440.90 | 5473.55 | 5401.00 | 286759 | 0.47% |
| 14 Jun 2022 | 5428.60 | 5350.00 | 5498.00 | 5324.00 | 610906 | 1.35% |
| 13 Jun 2022 | 5356.15 | 5431.00 | 5450.00 | 5337.00 | 441354 | -2.81% |
| 10 Jun 2022 | 5511.05 | 5455.90 | 5535.70 | 5409.00 | 493489 | 0.53% |
| 09 Jun 2022 | 5481.90 | 5525.00 | 5535.00 | 5445.00 | 375314 | -0.90% |
| 08 Jun 2022 | 5531.85 | 5581.95 | 5613.30 | 5500.00 | 605175 | -0.42% |
| 07 Jun 2022 | 5555.20 | 5560.00 | 5576.30 | 5410.00 | 1203977 | -0.47% |
| 06 Jun 2022 | 5581.35 | 5680.00 | 5735.00 | 5575.00 | 999722 | -1.72% |
| 03 Jun 2022 | 5678.85 | 6115.00 | 6115.00 | 5610.00 | 2216480 | -5.48% |
| 02 Jun 2022 | 6007.85 | 5966.00 | 6023.95 | 5906.00 | 320094 | 0.54% |
| 01 Jun 2022 | 5975.65 | 6080.00 | 6099.70 | 5950.00 | 268629 | -1.76% |
| 31 May 2022 | 6082.60 | 6110.00 | 6140.00 | 6045.05 | 431470 | -0.33% |
| 30 May 2022 | 6102.65 | 6000.00 | 6156.75 | 5965.55 | 330562 | 2.60% |
| 27 May 2022 | 5948.00 | 5905.00 | 5976.50 | 5886.05 | 290626 | 1.26% |
| 26 May 2022 | 5874.25 | 5821.00 | 5917.00 | 5706.75 | 512954 | 1.42% |
| 25 May 2022 | 5792.20 | 5894.00 | 5979.00 | 5778.25 | 571568 | -1.29% |
| 24 May 2022 | 5868.05 | 5947.95 | 5957.60 | 5833.65 | 458962 | -0.82% |
| 23 May 2022 | 5916.30 | 6174.00 | 6224.00 | 5900.00 | 528566 | -3.46% |
| 20 May 2022 | 6128.65 | 6165.00 | 6165.00 | 6064.20 | 374540 | 0.92% |
| 19 May 2022 | 6072.60 | 6129.00 | 6176.40 | 6050.00 | 259111 | -2.59% |
| 18 May 2022 | 6233.75 | 6164.00 | 6279.00 | 6130.05 | 371945 | 2.06% |
| 17 May 2022 | 6107.75 | 6012.80 | 6125.85 | 5980.40 | 637179 | 1.58% |
| 16 May 2022 | 6012.80 | 6194.70 | 6194.70 | 5821.00 | 685657 | -2.97% |
| 13 May 2022 | 6196.55 | 6268.40 | 6292.80 | 6142.80 | 319217 | 0.18% |
| 12 May 2022 | 6185.45 | 6300.00 | 6300.00 | 6077.60 | 323730 | -2.44% |
| 11 May 2022 | 6340.20 | 6369.95 | 6436.50 | 6209.95 | 217452 | -0.41% |
| 10 May 2022 | 6366.45 | 6210.85 | 6423.45 | 6200.55 | 359456 | 2.28% |
| 09 May 2022 | 6224.60 | 6175.00 | 6274.90 | 6115.00 | 355285 | 0.39% |
| 06 May 2022 | 6200.20 | 6300.00 | 6300.00 | 6160.00 | 499910 | -2.45% |
| 05 May 2022 | 6355.70 | 6560.00 | 6595.90 | 6340.00 | 344367 | -2.55% |
| 04 May 2022 | 6521.95 | 6679.00 | 6708.60 | 6501.00 | 228457 | -2.35% |
| 02 May 2022 | 6679.00 | 6607.60 | 6730.00 | 6542.90 | 329548 | 0.74% |
| 29 Apr 2022 | 6630.25 | 6617.40 | 6797.00 | 6520.20 | 1139560 | 0.20% |
| 28 Apr 2022 | 6616.95 | 6598.00 | 6635.00 | 6551.05 | 243308 | 1.05% |
| 27 Apr 2022 | 6548.45 | 6575.00 | 6629.85 | 6536.05 | 327597 | -1.68% |
| 26 Apr 2022 | 6660.20 | 6680.00 | 6694.20 | 6615.00 | 279555 | 0.99% |
| 25 Apr 2022 | 6595.05 | 6694.00 | 6713.05 | 6556.65 | 227496 | -2.21% |
| 22 Apr 2022 | 6744.10 | 6800.00 | 6809.95 | 6710.10 | 237385 | -1.50% |
| 21 Apr 2022 | 6846.50 | 6830.00 | 6887.00 | 6808.00 | 181457 | 0.58% |
| 20 Apr 2022 | 6807.15 | 6587.00 | 6827.75 | 6585.70 | 328054 | 3.36% |
| 19 Apr 2022 | 6585.70 | 6700.00 | 6764.25 | 6506.05 | 353426 | -0.81% |
| 18 Apr 2022 | 6639.60 | 6645.50 | 6689.90 | 6570.05 | 240392 | -1.34% |
| 13 Apr 2022 | 6730.05 | 6750.00 | 6840.00 | 6694.20 | 386535 | -0.67% |
| 12 Apr 2022 | 6775.55 | 6850.00 | 6858.75 | 6721.80 | 385829 | -1.21% |
| 11 Apr 2022 | 6858.75 | 6834.65 | 6918.50 | 6800.00 | 359038 | 0.32% |
| 08 Apr 2022 | 6837.00 | 6799.00 | 6850.00 | 6722.85 | 309692 | 1.49% |
| 07 Apr 2022 | 6736.65 | 6696.00 | 6796.50 | 6696.00 | 234000 | 0.01% |
| 06 Apr 2022 | 6736.15 | 6700.00 | 6792.00 | 6690.00 | 297453 | 0.15% |
| 05 Apr 2022 | 6726.15 | 6770.00 | 6816.00 | 6680.05 | 412049 | -0.26% |
| 04 Apr 2022 | 6743.90 | 6632.00 | 6758.45 | 6622.00 | 268314 | 1.10% |
| 01 Apr 2022 | 6670.55 | 6603.00 | 6688.85 | 6565.05 | 216837 | 1.03% |
| 31 Mar 2022 | 6602.30 | 6660.00 | 6699.00 | 6581.00 | 399272 | -0.61% |
| 30 Mar 2022 | 6642.70 | 6542.50 | 6668.80 | 6542.50 | 705385 | 1.78% |
| 29 Mar 2022 | 6526.60 | 6377.00 | 6548.00 | 6376.00 | 671879 | 2.62% |
| 28 Mar 2022 | 6359.95 | 6345.00 | 6394.95 | 6245.05 | 325668 | 0.75% |
| 25 Mar 2022 | 6312.70 | 6385.00 | 6390.65 | 6284.05 | 321023 | -0.62% |
| 24 Mar 2022 | 6351.85 | 6202.00 | 6379.55 | 6200.00 | 642226 | 1.89% |
| 23 Mar 2022 | 6234.00 | 6312.50 | 6312.50 | 6195.05 | 664235 | 0.36% |
| 22 Mar 2022 | 6211.60 | 6160.00 | 6225.85 | 6059.10 | 1073804 | 0.33% |
| 21 Mar 2022 | 6191.25 | 6370.00 | 6370.00 | 6176.05 | 531422 | -2.86% |
| 17 Mar 2022 | 6373.60 | 6380.35 | 6469.50 | 6340.00 | 979987 | 1.07% |
| 16 Mar 2022 | 6305.90 | 6130.00 | 6317.20 | 6080.00 | 888929 | 4.73% |
| 15 Mar 2022 | 6021.25 | 6095.85 | 6172.00 | 5972.05 | 819263 | -0.24% |
| 14 Mar 2022 | 6035.90 | 6050.00 | 6067.90 | 5956.05 | 466938 | 0.25% |
| 11 Mar 2022 | 6021.00 | 6043.00 | 6119.95 | 5980.00 | 533023 | -0.52% |
| 10 Mar 2022 | 6052.55 | 6202.00 | 6261.20 | 6004.55 | 967482 | 0.58% |
| 09 Mar 2022 | 6017.35 | 5890.00 | 6058.75 | 5821.20 | 813790 | 3.15% |
| 08 Mar 2022 | 5833.45 | 5631.00 | 5875.00 | 5629.20 | 955847 | 2.38% |
| 07 Mar 2022 | 5698.10 | 5929.30 | 5929.30 | 5684.65 | 1280108 | -5.82% |
| 04 Mar 2022 | 6050.30 | 5949.75 | 6170.00 | 5850.80 | 1336552 | 1.16% |
| 03 Mar 2022 | 5980.70 | 6416.00 | 6437.15 | 5964.85 | 2406110 | -6.54% |
| 02 Mar 2022 | 6399.35 | 6539.00 | 6539.00 | 6342.00 | 686927 | -2.57% |
| 28 Feb 2022 | 6567.90 | 6538.00 | 6602.00 | 6440.15 | 557289 | -0.04% |
| 25 Feb 2022 | 6570.25 | 6550.00 | 6656.65 | 6520.00 | 376464 | 2.37% |
| 24 Feb 2022 | 6418.45 | 6624.90 | 6649.15 | 6396.20 | 610393 | -5.34% |
| 23 Feb 2022 | 6780.20 | 6780.00 | 6866.00 | 6735.00 | 506540 | 0.45% |
| 22 Feb 2022 | 6749.55 | 6713.00 | 6770.00 | 6676.15 | 359236 | -0.94% |
| 21 Feb 2022 | 6813.45 | 6900.00 | 6912.55 | 6791.00 | 424346 | -1.49% |
| 18 Feb 2022 | 6916.60 | 7049.00 | 7064.85 | 6900.00 | 510600 | -1.84% |
| 17 Feb 2022 | 7045.95 | 7145.00 | 7225.00 | 7030.00 | 499955 | -1.85% |
| 16 Feb 2022 | 7178.90 | 7285.00 | 7320.00 | 7166.95 | 322839 | -1.53% |
| 15 Feb 2022 | 7290.30 | 7100.00 | 7318.45 | 7031.05 | 255775 | 2.84% |
| 14 Feb 2022 | 7089.10 | 7242.50 | 7242.50 | 7050.00 | 266661 | -3.20% |
| 11 Feb 2022 | 7323.60 | 7460.10 | 7460.10 | 7294.10 | 265177 | -2.02% |
| 10 Feb 2022 | 7474.50 | 7514.70 | 7548.95 | 7460.30 | 284223 | -0.39% |
| 09 Feb 2022 | 7504.05 | 7436.00 | 7547.90 | 7421.45 | 253643 | 1.11% |
| 08 Feb 2022 | 7421.35 | 7475.95 | 7499.00 | 7355.80 | 270604 | -0.64% |
| 07 Feb 2022 | 7469.35 | 7439.65 | 7518.95 | 7362.50 | 391483 | 0.40% |
| 04 Feb 2022 | 7439.65 | 7389.00 | 7529.90 | 7380.15 | 462491 | 0.87% |
| 03 Feb 2022 | 7375.35 | 7461.00 | 7485.00 | 7351.00 | 167162 | -0.88% |
| 02 Feb 2022 | 7441.00 | 7572.70 | 7575.00 | 7425.00 | 324627 | -1.00% |
| 01 Feb 2022 | 7516.25 | 7263.20 | 7535.50 | 7235.20 | 731348 | 4.16% |
| 31 Jan 2022 | 7216.40 | 7188.90 | 7279.55 | 7167.60 | 250406 | 1.50% |
| 28 Jan 2022 | 7109.85 | 7120.90 | 7266.40 | 7094.00 | 511605 | 0.13% |
| 27 Jan 2022 | 7100.70 | 7140.00 | 7150.30 | 6950.00 | 418032 | 0.03% |
| 25 Jan 2022 | 7098.35 | 7120.00 | 7153.90 | 7000.00 | 467078 | -0.81% |
| 24 Jan 2022 | 7156.00 | 7360.00 | 7365.00 | 7088.65 | 319304 | -2.74% |
| 21 Jan 2022 | 7357.65 | 7430.00 | 7454.65 | 7311.00 | 207851 | -1.44% |
| 20 Jan 2022 | 7465.50 | 7470.00 | 7559.55 | 7395.00 | 249483 | 0.42% |
| 19 Jan 2022 | 7434.40 | 7599.90 | 7599.90 | 7353.00 | 439305 | -1.61% |
| 18 Jan 2022 | 7555.90 | 7807.00 | 7894.00 | 7520.00 | 565178 | -3.99% |
| 17 Jan 2022 | 7870.10 | 7635.00 | 7946.00 | 7500.10 | 1216949 | 2.74% |
| 14 Jan 2022 | 7660.55 | 7634.00 | 7700.00 | 7566.90 | 250253 | 0.71% |
| 13 Jan 2022 | 7606.80 | 7681.00 | 7719.60 | 7553.85 | 274893 | -0.68% |
| 12 Jan 2022 | 7658.70 | 7663.80 | 7729.00 | 7609.90 | 297378 | 0.69% |
| 11 Jan 2022 | 7606.30 | 7609.70 | 7679.40 | 7561.20 | 234296 | 0.28% |
| 10 Jan 2022 | 7585.15 | 7590.00 | 7617.60 | 7522.30 | 213126 | 0.36% |
| 07 Jan 2022 | 7557.95 | 7465.10 | 7580.00 | 7439.05 | 543512 | 1.33% |
| 06 Jan 2022 | 7458.55 | 7639.55 | 7699.95 | 7425.05 | 403448 | -2.62% |
| 05 Jan 2022 | 7659.55 | 7650.50 | 7769.00 | 7595.00 | 400874 | 0.12% |
| 04 Jan 2022 | 7650.35 | 7749.00 | 7772.85 | 7611.70 | 315188 | -0.95% |
| 03 Jan 2022 | 7723.90 | 7600.00 | 7750.00 | 7570.05 | 250533 | 1.75% |
| 31 Dec 2021 | 7591.05 | 7450.00 | 7659.50 | 7421.45 | 258372 | 2.62% |
| 30 Dec 2021 | 7397.20 | 7420.95 | 7494.90 | 7380.10 | 243710 | -0.32% |
| 29 Dec 2021 | 7420.95 | 7385.00 | 7460.00 | 7373.70 | 219901 | 0.20% |
| 28 Dec 2021 | 7406.10 | 7275.00 | 7417.00 | 7275.00 | 185895 | 2.22% |
| 27 Dec 2021 | 7245.05 | 7219.00 | 7295.00 | 7172.30 | 142927 | 0.28% |
| 24 Dec 2021 | 7224.80 | 7362.00 | 7450.00 | 7201.90 | 270337 | -1.58% |
| 23 Dec 2021 | 7340.60 | 7434.80 | 7434.80 | 7299.95 | 210152 | -0.50% |
| 22 Dec 2021 | 7377.25 | 7320.00 | 7425.00 | 7312.45 | 158971 | 0.68% |
| 21 Dec 2021 | 7327.35 | 7238.00 | 7375.00 | 7180.10 | 241099 | 2.33% |
| 20 Dec 2021 | 7160.85 | 7270.00 | 7270.00 | 7035.20 | 285814 | -2.41% |
| 17 Dec 2021 | 7337.35 | 7410.80 | 7410.80 | 7302.00 | 279606 | -1.03% |
| 16 Dec 2021 | 7413.75 | 7414.80 | 7440.00 | 7371.80 | 140591 | 0.58% |
| 15 Dec 2021 | 7371.35 | 7416.00 | 7416.00 | 7330.00 | 113049 | -0.20% |
| 14 Dec 2021 | 7386.40 | 7409.00 | 7458.90 | 7337.10 | 210516 | -0.38% |
| 13 Dec 2021 | 7414.45 | 7514.00 | 7539.90 | 7392.10 | 220084 | -0.35% |
| 10 Dec 2021 | 7440.45 | 7450.00 | 7451.85 | 7390.30 | 144726 | 0.09% |
| 09 Dec 2021 | 7433.85 | 7476.80 | 7515.20 | 7390.00 | 198582 | 0.13% |
| 08 Dec 2021 | 7423.95 | 7329.00 | 7458.75 | 7300.00 | 209590 | 1.71% |
| 07 Dec 2021 | 7299.40 | 7285.00 | 7336.95 | 7235.00 | 162646 | 1.18% |
| 06 Dec 2021 | 7214.60 | 7344.85 | 7389.60 | 7201.00 | 173852 | -1.61% |
| 03 Dec 2021 | 7332.45 | 7378.45 | 7455.00 | 7296.15 | 401430 | 0.13% |
| 02 Dec 2021 | 7323.20 | 7360.00 | 7389.00 | 7262.00 | 239691 | 0.01% |
| 01 Dec 2021 | 7322.60 | 7612.00 | 7678.75 | 7291.00 | 509749 | -1.50% |
| 30 Nov 2021 | 7433.75 | 7387.30 | 7519.00 | 7347.55 | 547664 | 0.62% |
| 29 Nov 2021 | 7388.25 | 7354.50 | 7434.95 | 7201.40 | 382413 | -0.09% |
| 26 Nov 2021 | 7394.75 | 7550.00 | 7599.00 | 7370.10 | 265808 | -2.81% |
| 25 Nov 2021 | 7608.80 | 7560.30 | 7634.45 | 7517.55 | 173989 | 0.42% |
| 24 Nov 2021 | 7577.30 | 7730.00 | 7768.05 | 7550.00 | 292766 | -1.05% |
| 23 Nov 2021 | 7657.95 | 7620.00 | 7714.70 | 7540.70 | 475377 | 0.05% |
| 22 Nov 2021 | 7653.80 | 7799.00 | 7808.60 | 7550.60 | 383629 | -1.47% |
| 18 Nov 2021 | 7767.70 | 7899.00 | 7930.00 | 7715.05 | 196805 | -1.15% |
| 17 Nov 2021 | 7857.70 | 7845.00 | 7948.95 | 7801.00 | 183623 | -0.31% |
| 16 Nov 2021 | 7882.40 | 8120.00 | 8139.00 | 7856.30 | 277983 | -2.09% |
| 15 Nov 2021 | 8050.80 | 8080.00 | 8172.55 | 8031.00 | 119066 | -0.37% |
| 12 Nov 2021 | 8080.75 | 8085.00 | 8113.80 | 8005.00 | 180509 | 0.37% |
| 11 Nov 2021 | 8050.65 | 8100.00 | 8141.85 | 8005.00 | 125814 | -0.69% |
| 10 Nov 2021 | 8106.80 | 8145.00 | 8187.85 | 8050.00 | 209152 | -0.72% |
| 09 Nov 2021 | 8166.00 | 8200.00 | 8255.05 | 8143.00 | 253056 | -0.58% |
| 08 Nov 2021 | 8214.05 | 7940.00 | 8269.00 | 7845.00 | 825196 | 4.23% |
| 04 Nov 2021 | 7880.80 | 7897.00 | 7932.90 | 7861.70 | 32611 | -0.09% |
| 03 Nov 2021 | 7887.85 | 7759.90 | 7902.25 | 7730.05 | 388455 | 2.26% |
| 02 Nov 2021 | 7713.35 | 7787.00 | 7815.80 | 7688.40 | 177655 | -0.79% |
| 01 Nov 2021 | 7775.10 | 7670.00 | 7811.00 | 7647.65 | 469658 | 1.82% |
| 29 Oct 2021 | 7636.05 | 7465.00 | 7690.00 | 7343.00 | 659277 | 2.54% |
| 28 Oct 2021 | 7446.65 | 7376.00 | 7500.00 | 7354.00 | 556897 | 1.26% |
| 27 Oct 2021 | 7354.20 | 7271.00 | 7372.00 | 7234.00 | 364657 | 1.17% |
| 26 Oct 2021 | 7269.10 | 7150.15 | 7295.00 | 7150.00 | 372893 | 1.67% |
| 25 Oct 2021 | 7149.80 | 7149.60 | 7174.95 | 7007.00 | 245401 | 0.00% |
| 22 Oct 2021 | 7149.60 | 7158.75 | 7233.00 | 7100.00 | 330818 | 0.29% |
| 21 Oct 2021 | 7129.00 | 7200.85 | 7205.40 | 7085.00 | 318247 | -0.01% |
| 20 Oct 2021 | 7129.60 | 7100.00 | 7309.80 | 7092.25 | 703897 | -0.56% |
| 19 Oct 2021 | 7170.10 | 7489.00 | 7489.00 | 7153.00 | 868388 | -3.10% |
| 18 Oct 2021 | 7399.30 | 7530.00 | 7644.00 | 7301.40 | 1413642 | 0.05% |
| 14 Oct 2021 | 7395.50 | 7440.00 | 7457.95 | 7340.00 | 599817 | 0.61% |
| 13 Oct 2021 | 7350.40 | 7263.00 | 7389.90 | 7260.00 | 347921 | 1.38% |
| 12 Oct 2021 | 7250.15 | 7314.00 | 7358.00 | 7193.00 | 407411 | -1.09% |
| 11 Oct 2021 | 7330.25 | 7400.00 | 7408.95 | 7309.70 | 346054 | -0.07% |
| 08 Oct 2021 | 7335.75 | 7376.00 | 7405.20 | 7328.00 | 234324 | -0.26% |
| 07 Oct 2021 | 7354.60 | 7422.00 | 7457.95 | 7311.95 | 583113 | -0.11% |
| 06 Oct 2021 | 7363.00 | 7498.85 | 7539.00 | 7346.00 | 279814 | -1.35% |
| 05 Oct 2021 | 7464.00 | 7500.00 | 7564.85 | 7450.10 | 229310 | -0.69% |
| 04 Oct 2021 | 7515.60 | 7496.00 | 7609.90 | 7495.00 | 339796 | 0.43% |
| 01 Oct 2021 | 7483.55 | 7396.10 | 7502.00 | 7356.20 | 366658 | 1.18% |
| 30 Sep 2021 | 7396.10 | 7490.00 | 7498.90 | 7371.00 | 422904 | -0.92% |
| 29 Sep 2021 | 7464.55 | 7550.00 | 7661.35 | 7440.00 | 490626 | -1.63% |
| 28 Sep 2021 | 7588.30 | 7629.90 | 7788.00 | 7550.00 | 403030 | -0.45% |
| 27 Sep 2021 | 7622.90 | 7543.60 | 7670.85 | 7526.05 | 261520 | 1.35% |
| 24 Sep 2021 | 7521.50 | 7633.00 | 7642.60 | 7500.00 | 341258 | -1.29% |
| 23 Sep 2021 | 7619.70 | 7642.15 | 7697.20 | 7580.00 | 201988 | -0.08% |
| 22 Sep 2021 | 7625.60 | 7599.90 | 7670.00 | 7576.90 | 206063 | 0.43% |
| 21 Sep 2021 | 7592.70 | 7535.00 | 7688.00 | 7514.50 | 214916 | 0.22% |
| 20 Sep 2021 | 7576.00 | 7684.00 | 7730.15 | 7545.65 | 291081 | -1.76% |
| 17 Sep 2021 | 7711.85 | 7810.00 | 7837.65 | 7660.75 | 503207 | -0.69% |
| 16 Sep 2021 | 7765.45 | 7858.70 | 7869.65 | 7730.00 | 216078 | -0.71% |
| 15 Sep 2021 | 7820.85 | 7889.00 | 7929.00 | 7790.00 | 235010 | -0.45% |
| 14 Sep 2021 | 7856.45 | 7970.00 | 7973.05 | 7850.00 | 168408 | -1.11% |
| 13 Sep 2021 | 7944.45 | 7965.00 | 7965.00 | 7905.00 | 187063 | 0.06% |
| 09 Sep 2021 | 7939.65 | 7936.00 | 7983.00 | 7900.00 | 159693 | -0.67% |
| 08 Sep 2021 | 7992.90 | 8029.00 | 8073.30 | 7945.25 | 198064 | -0.42% |
| 07 Sep 2021 | 8026.25 | 7952.60 | 8060.00 | 7911.50 | 240683 | 0.93% |
| 06 Sep 2021 | 7952.60 | 7969.80 | 8045.65 | 7929.90 | 212634 | 0.29% |
| 03 Sep 2021 | 7929.85 | 7995.00 | 8029.50 | 7872.00 | 198454 | -0.29% |
| 02 Sep 2021 | 7952.75 | 7804.80 | 7993.95 | 7761.05 | 393057 | 2.39% |
| 01 Sep 2021 | 7766.95 | 7832.00 | 7930.00 | 7691.50 | 352822 | -0.84% |
| 31 Aug 2021 | 7832.45 | 7734.00 | 7860.00 | 7666.65 | 475968 | 1.67% |
| 30 Aug 2021 | 7703.80 | 7571.00 | 7743.60 | 7571.00 | 319952 | 1.83% |
| 27 Aug 2021 | 7565.60 | 7330.60 | 7594.80 | 7318.20 | 497367 | 3.54% |
| 26 Aug 2021 | 7307.10 | 7365.00 | 7418.90 | 7301.00 | 183243 | -1.02% |
| 25 Aug 2021 | 7382.35 | 7465.00 | 7487.95 | 7370.00 | 146150 | -0.98% |
| 24 Aug 2021 | 7455.35 | 7420.00 | 7474.70 | 7370.70 | 174447 | 1.42% |
| 23 Aug 2021 | 7351.00 | 7562.35 | 7562.35 | 7288.00 | 310220 | -1.90% |
| 20 Aug 2021 | 7493.35 | 7596.60 | 7624.90 | 7435.55 | 358744 | -1.42% |
| 18 Aug 2021 | 7601.45 | 7425.00 | 7725.00 | 7406.00 | 724989 | 2.60% |
| 17 Aug 2021 | 7409.05 | 7377.00 | 7427.20 | 7298.05 | 203995 | 0.85% |
| 16 Aug 2021 | 7346.65 | 7460.70 | 7475.95 | 7332.05 | 191968 | -1.53% |
| 13 Aug 2021 | 7460.70 | 7513.40 | 7529.45 | 7432.00 | 207505 | -0.11% |
| 12 Aug 2021 | 7468.70 | 7457.00 | 7580.00 | 7432.85 | 206051 | 0.22% |
| 11 Aug 2021 | 7452.45 | 7465.00 | 7548.00 | 7366.70 | 129339 | -0.29% |
| 10 Aug 2021 | 7474.15 | 7505.00 | 7545.20 | 7426.00 | 164588 | -0.29% |
| 09 Aug 2021 | 7495.65 | 7598.00 | 7616.70 | 7474.00 | 236944 | -0.43% |
| 06 Aug 2021 | 7527.65 | 7690.00 | 7719.90 | 7506.15 | 250068 | -1.71% |
| 05 Aug 2021 | 7659.00 | 7750.00 | 7829.85 | 7645.00 | 173662 | -1.17% |
| 04 Aug 2021 | 7750.00 | 7911.00 | 7911.00 | 7733.80 | 258018 | -1.19% |
| 03 Aug 2021 | 7843.25 | 7649.00 | 7867.25 | 7608.40 | 385216 | 2.63% |
| 02 Aug 2021 | 7642.05 | 7622.05 | 7718.80 | 7621.30 | 202451 | 0.30% |
| 30 Jul 2021 | 7619.20 | 7719.80 | 7730.00 | 7592.00 | 245105 | -1.06% |
| 29 Jul 2021 | 7700.45 | 7670.00 | 7718.90 | 7636.00 | 227836 | 0.60% |
| 28 Jul 2021 | 7654.65 | 7639.95 | 7685.00 | 7510.00 | 289531 | 0.77% |
| 27 Jul 2021 | 7596.25 | 7625.00 | 7675.00 | 7559.00 | 297511 | -0.27% |
| 26 Jul 2021 | 7616.70 | 7515.00 | 7640.00 | 7419.75 | 369346 | 1.69% |
| 23 Jul 2021 | 7490.30 | 7599.80 | 7638.95 | 7470.00 | 813619 | 0.42% |
| 22 Jul 2021 | 7459.00 | 7514.00 | 7546.50 | 7290.00 | 1163215 | 0.46% |
| 20 Jul 2021 | 7424.70 | 7334.30 | 7544.00 | 7330.00 | 953888 | 1.54% |
| 19 Jul 2021 | 7312.35 | 7304.80 | 7385.00 | 7245.00 | 365109 | -0.30% |
| 16 Jul 2021 | 7334.55 | 7207.00 | 7360.00 | 7182.65 | 436381 | 2.02% |
| 15 Jul 2021 | 7189.65 | 7134.35 | 7220.00 | 7101.75 | 292170 | 1.01% |
| 14 Jul 2021 | 7118.05 | 7110.30 | 7238.95 | 7065.00 | 379753 | -0.15% |
| 13 Jul 2021 | 7128.85 | 7110.00 | 7160.00 | 7080.95 | 372867 | 0.49% |
| 12 Jul 2021 | 7093.75 | 6905.10 | 7114.95 | 6905.10 | 610763 | 2.81% |
| 09 Jul 2021 | 6899.55 | 6890.00 | 6920.65 | 6835.00 | 170542 | -0.03% |
| 08 Jul 2021 | 6901.90 | 6918.00 | 6994.90 | 6843.00 | 365610 | -0.34% |
| 07 Jul 2021 | 6925.10 | 6936.50 | 6962.00 | 6811.05 | 382398 | -0.11% |
| 06 Jul 2021 | 6933.05 | 6727.60 | 6999.00 | 6727.50 | 681761 | 3.17% |
| 05 Jul 2021 | 6719.85 | 6720.00 | 6790.00 | 6694.50 | 134014 | 0.00% |
| 02 Jul 2021 | 6719.90 | 6747.85 | 6747.85 | 6685.00 | 256489 | 0.19% |
| 01 Jul 2021 | 6707.25 | 6777.30 | 6799.50 | 6690.00 | 274106 | -1.01% |
| 30 Jun 2021 | 6776.00 | 6801.00 | 6866.05 | 6750.00 | 283145 | -0.71% |
| 29 Jun 2021 | 6824.70 | 6875.00 | 6880.00 | 6799.50 | 235008 | -0.65% |
| 28 Jun 2021 | 6869.45 | 6950.00 | 6979.95 | 6858.75 | 127275 | -0.77% |
| 25 Jun 2021 | 6923.00 | 7000.00 | 7000.00 | 6890.00 | 183496 | -0.56% |
| 24 Jun 2021 | 6961.95 | 6900.00 | 6978.50 | 6889.05 | 278305 | 0.85% |
| 23 Jun 2021 | 6903.35 | 6874.70 | 6953.70 | 6782.00 | 438444 | 0.65% |
| 22 Jun 2021 | 6858.95 | 6790.00 | 6940.00 | 6751.45 | 542280 | 1.23% |
| 21 Jun 2021 | 6775.50 | 6631.00 | 6790.00 | 6522.20 | 361652 | 1.22% |
| 18 Jun 2021 | 6693.90 | 6710.00 | 6727.95 | 6583.35 | 367329 | -0.16% |
| 17 Jun 2021 | 6704.85 | 6555.00 | 6750.00 | 6550.05 | 637296 | 1.78% |
| 16 Jun 2021 | 6587.40 | 6670.55 | 6694.10 | 6565.00 | 224100 | -1.21% |
| 15 Jun 2021 | 6668.30 | 6678.50 | 6746.05 | 6660.35 | 193128 | -0.15% |
| 14 Jun 2021 | 6678.50 | 6655.00 | 6685.90 | 6580.00 | 160001 | 0.23% |
| 11 Jun 2021 | 6662.85 | 6725.10 | 6754.95 | 6650.00 | 193014 | -0.70% |
| 10 Jun 2021 | 6709.65 | 6748.00 | 6763.80 | 6681.00 | 198704 | -0.22% |
| 09 Jun 2021 | 6724.75 | 6775.00 | 6787.60 | 6682.00 | 345102 | -1.03% |
| 08 Jun 2021 | 6794.40 | 6895.00 | 6895.00 | 6725.00 | 218632 | -0.81% |
| 07 Jun 2021 | 6849.65 | 6689.95 | 6907.95 | 6663.00 | 617042 | 2.78% |
| 04 Jun 2021 | 6664.30 | 6630.00 | 6685.00 | 6615.65 | 205504 | 0.34% |
| 03 Jun 2021 | 6641.70 | 6630.00 | 6655.00 | 6575.00 | 349479 | 0.72% |
| 02 Jun 2021 | 6594.20 | 6601.35 | 6670.00 | 6552.35 | 567704 | -0.11% |
| 01 Jun 2021 | 6601.35 | 6723.00 | 6723.00 | 6560.00 | 397989 | -1.59% |
| 31 May 2021 | 6708.00 | 6633.95 | 6721.00 | 6588.15 | 328449 | 1.66% |
| 28 May 2021 | 6598.50 | 6724.00 | 6735.00 | 6585.60 | 285093 | -1.12% |
| 27 May 2021 | 6673.25 | 6600.00 | 6724.95 | 6580.25 | 1707144 | 1.40% |
| 26 May 2021 | 6580.90 | 6594.90 | 6618.00 | 6525.15 | 248015 | 0.37% |
| 25 May 2021 | 6556.60 | 6627.00 | 6637.35 | 6527.20 | 176134 | -0.09% |
| 24 May 2021 | 6562.40 | 6650.00 | 6672.40 | 6540.05 | 288501 | -1.13% |
| 21 May 2021 | 6637.60 | 6607.90 | 6674.75 | 6590.05 | 307027 | 0.97% |
| 20 May 2021 | 6573.85 | 6600.00 | 6632.45 | 6520.70 | 256088 | 0.19% |
| 19 May 2021 | 6561.20 | 6630.00 | 6755.00 | 6520.05 | 475946 | -1.38% |
| 18 May 2021 | 6653.00 | 6580.00 | 6670.00 | 6562.60 | 451024 | 1.85% |
| 17 May 2021 | 6532.35 | 6379.90 | 6554.25 | 6331.00 | 357292 | 2.58% |
| 14 May 2021 | 6368.10 | 6418.00 | 6482.00 | 6256.90 | 405281 | -0.32% |
| 12 May 2021 | 6388.85 | 6464.90 | 6490.50 | 6371.00 | 392657 | -1.57% |
| 11 May 2021 | 6490.60 | 6390.00 | 6619.95 | 6310.40 | 1139377 | 1.37% |
| 10 May 2021 | 6403.10 | 6590.00 | 6605.00 | 6330.00 | 872011 | -1.22% |
| 07 May 2021 | 6481.90 | 6459.95 | 6524.00 | 6414.95 | 745582 | 1.19% |
| 06 May 2021 | 6405.45 | 6400.00 | 6429.90 | 6314.00 | 246632 | 0.39% |
| 05 May 2021 | 6380.35 | 6344.95 | 6400.00 | 6294.40 | 215973 | 1.33% |
| 04 May 2021 | 6296.45 | 6390.00 | 6425.00 | 6285.00 | 330346 | -0.85% |
| 03 May 2021 | 6350.15 | 6252.00 | 6380.00 | 6150.00 | 402055 | 1.13% |
| 30 Apr 2021 | 6278.95 | 6380.00 | 6424.00 | 6233.55 | 475175 | -1.62% |
| 29 Apr 2021 | 6382.45 | 6420.00 | 6447.30 | 6320.40 | 406869 | 0.34% |
| 28 Apr 2021 | 6360.80 | 6360.00 | 6405.00 | 6280.00 | 414435 | 0.54% |
| 27 Apr 2021 | 6326.80 | 6279.00 | 6345.90 | 6235.00 | 512910 | 0.81% |
| 26 Apr 2021 | 6275.90 | 6131.80 | 6293.00 | 6111.25 | 697792 | 3.43% |
| 23 Apr 2021 | 6067.90 | 6094.00 | 6155.00 | 5995.80 | 968454 | -0.40% |
| 22 Apr 2021 | 6092.30 | 6198.05 | 6225.00 | 5970.20 | 1795988 | -1.75% |
| 20 Apr 2021 | 6200.85 | 6644.00 | 6688.60 | 6180.00 | 1272134 | -4.75% |
| 19 Apr 2021 | 6509.75 | 6500.00 | 6569.45 | 6415.00 | 559506 | -3.06% |
| 16 Apr 2021 | 6715.20 | 6510.00 | 6786.45 | 6510.00 | 636917 | 2.69% |
| 15 Apr 2021 | 6539.30 | 6649.00 | 6700.00 | 6393.65 | 490675 | -0.99% |
| 13 Apr 2021 | 6604.45 | 6550.00 | 6656.45 | 6504.60 | 551188 | 1.46% |
| 12 Apr 2021 | 6509.40 | 6763.30 | 6763.30 | 6467.00 | 585717 | -4.64% |
| 09 Apr 2021 | 6825.85 | 7040.00 | 7055.95 | 6791.85 | 592763 | -2.09% |
| 08 Apr 2021 | 6971.25 | 6798.00 | 7052.85 | 6783.80 | 635298 | 3.12% |
| 07 Apr 2021 | 6760.05 | 6745.00 | 6860.00 | 6713.35 | 301479 | 0.35% |
| 06 Apr 2021 | 6736.65 | 6810.30 | 6849.00 | 6707.20 | 508328 | -0.87% |
| 05 Apr 2021 | 6795.80 | 6895.00 | 6994.00 | 6735.00 | 540954 | -1.49% |
| 01 Apr 2021 | 6898.85 | 6766.00 | 6933.70 | 6731.20 | 531749 | 2.39% |
| 31 Mar 2021 | 6737.95 | 6856.25 | 6856.25 | 6713.90 | 647600 | -0.70% |
| 30 Mar 2021 | 6785.60 | 6784.00 | 6875.00 | 6746.00 | 422442 | 0.75% |
| 26 Mar 2021 | 6735.25 | 6729.80 | 6785.00 | 6686.45 | 303751 | 1.03% |
| 25 Mar 2021 | 6666.50 | 6857.30 | 6913.90 | 6636.00 | 547365 | -2.80% |
| 24 Mar 2021 | 6858.65 | 6890.50 | 6944.00 | 6840.00 | 716392 | -1.16% |
| 23 Mar 2021 | 6939.10 | 6734.10 | 6958.75 | 6728.05 | 890457 | 3.14% |
| 22 Mar 2021 | 6728.00 | 6665.90 | 6785.00 | 6631.30 | 467719 | 0.84% |
| 19 Mar 2021 | 6672.00 | 6500.00 | 6700.00 | 6368.55 | 654457 | 2.49% |
| 18 Mar 2021 | 6510.05 | 6595.00 | 6636.65 | 6466.70 | 345807 | -0.16% |
| 17 Mar 2021 | 6520.25 | 6639.00 | 6670.00 | 6488.40 | 443282 | -1.80% |
| 16 Mar 2021 | 6639.95 | 6590.00 | 6703.00 | 6565.10 | 614224 | 1.20% |
| 15 Mar 2021 | 6561.45 | 6665.00 | 6678.85 | 6490.05 | 349036 | -1.16% |
| 12 Mar 2021 | 6638.15 | 6768.00 | 6853.65 | 6612.05 | 673811 | -1.86% |
| 10 Mar 2021 | 6764.05 | 6752.10 | 6789.00 | 6684.00 | 302774 | 1.00% |
| 09 Mar 2021 | 6697.40 | 6745.00 | 6824.00 | 6660.00 | 483037 | 0.44% |
| 08 Mar 2021 | 6668.15 | 6840.00 | 6847.90 | 6641.80 | 658514 | -2.09% |
| 05 Mar 2021 | 6810.30 | 6690.50 | 6944.20 | 6690.50 | 1828811 | 0.51% |
| 04 Mar 2021 | 6775.55 | 6429.00 | 6830.00 | 6394.45 | 1303144 | 4.23% |
| 03 Mar 2021 | 6500.50 | 6450.00 | 6535.00 | 6431.00 | 467421 | 1.21% |
| 02 Mar 2021 | 6423.10 | 6375.00 | 6473.85 | 6312.10 | 438046 | 0.91% |
| 01 Mar 2021 | 6365.05 | 6218.80 | 6389.80 | 6170.60 | 609302 | 4.09% |
| 26 Feb 2021 | 6115.00 | 6370.00 | 6489.00 | 6060.00 | 1307673 | -4.20% |
| 25 Feb 2021 | 6383.30 | 6406.00 | 6468.00 | 6338.45 | 803072 | -0.49% |
| 24 Feb 2021 | 6414.55 | 6319.00 | 6450.00 | 6210.00 | 378560 | 2.33% |
| 23 Feb 2021 | 6268.45 | 6186.00 | 6347.90 | 6131.05 | 453805 | 1.51% |
| 22 Feb 2021 | 6175.10 | 6215.00 | 6284.95 | 6108.65 | 528408 | -0.54% |
| 19 Feb 2021 | 6208.50 | 6315.00 | 6318.65 | 6175.00 | 499669 | -1.86% |
| 18 Feb 2021 | 6325.85 | 6492.30 | 6492.30 | 6301.00 | 573974 | -1.45% |
| 17 Feb 2021 | 6419.20 | 6457.80 | 6544.50 | 6390.95 | 555520 | -0.60% |
| 16 Feb 2021 | 6457.80 | 6448.00 | 6550.00 | 6409.95 | 595723 | 0.78% |
| 15 Feb 2021 | 6407.75 | 6435.00 | 6463.95 | 6387.10 | 277851 | 0.16% |
| 12 Feb 2021 | 6397.25 | 6439.90 | 6480.00 | 6366.95 | 408867 | -0.47% |
| 11 Feb 2021 | 6427.15 | 6399.50 | 6468.00 | 6369.30 | 390465 | 0.55% |
| 10 Feb 2021 | 6392.15 | 6441.10 | 6589.00 | 6321.10 | 1045511 | -0.44% |
| 09 Feb 2021 | 6420.40 | 6424.80 | 6480.00 | 6371.85 | 947676 | 0.82% |
| 08 Feb 2021 | 6368.15 | 6379.85 | 6485.00 | 6318.00 | 769441 | 0.25% |
| 05 Feb 2021 | 6352.10 | 6180.00 | 6399.00 | 6120.00 | 1174059 | 2.74% |
| 04 Feb 2021 | 6182.80 | 6093.00 | 6210.00 | 6041.55 | 683257 | 1.78% |
| 03 Feb 2021 | 6074.70 | 6155.00 | 6238.00 | 6040.00 | 952770 | -0.80% |
| 02 Feb 2021 | 6123.55 | 5785.00 | 6199.00 | 5785.00 | 2251712 | 6.60% |
| 01 Feb 2021 | 5744.15 | 5384.00 | 5793.25 | 5260.00 | 1455212 | 7.83% |
| 29 Jan 2021 | 5327.25 | 5489.00 | 5509.70 | 5288.00 | 745559 | -2.14% |
| 28 Jan 2021 | 5443.70 | 5350.00 | 5469.95 | 5340.00 | 576548 | 0.72% |
| 27 Jan 2021 | 5404.85 | 5380.00 | 5519.90 | 5330.35 | 1212604 | 0.68% |
| 25 Jan 2021 | 5368.40 | 5745.00 | 5831.80 | 5326.65 | 3236487 | -3.01% |
| 22 Jan 2021 | 5534.80 | 5578.00 | 5595.00 | 5468.05 | 680688 | -0.16% |
| 21 Jan 2021 | 5543.45 | 5599.00 | 5647.00 | 5511.40 | 481346 | -0.07% |
| 20 Jan 2021 | 5547.10 | 5514.00 | 5554.25 | 5463.90 | 321063 | 1.04% |
| 19 Jan 2021 | 5490.10 | 5400.10 | 5535.00 | 5393.75 | 483417 | 1.93% |
| 18 Jan 2021 | 5386.00 | 5440.00 | 5461.80 | 5326.45 | 461596 | -1.22% |
| 15 Jan 2021 | 5452.25 | 5587.00 | 5656.75 | 5425.75 | 589866 | -2.33% |
| 14 Jan 2021 | 5582.35 | 5645.00 | 5674.00 | 5560.00 | 464204 | -1.21% |
| 13 Jan 2021 | 5650.75 | 5650.00 | 5674.00 | 5600.00 | 423240 | 0.21% |
| 12 Jan 2021 | 5639.00 | 5624.80 | 5695.95 | 5551.00 | 591436 | 0.27% |
| 11 Jan 2021 | 5623.70 | 5550.00 | 5696.75 | 5504.95 | 714576 | 0.57% |
| 08 Jan 2021 | 5591.75 | 5419.00 | 5613.30 | 5417.55 | 802681 | 3.59% |
| 07 Jan 2021 | 5397.95 | 5475.00 | 5517.70 | 5385.00 | 742403 | -0.93% |
| 06 Jan 2021 | 5448.35 | 5360.00 | 5468.50 | 5300.00 | 701452 | 2.01% |
| 05 Jan 2021 | 5341.20 | 5336.00 | 5372.90 | 5245.05 | 530958 | 0.26% |
| 04 Jan 2021 | 5327.20 | 5306.95 | 5386.85 | 5292.05 | 453783 | 0.69% |
| 01 Jan 2021 | 5290.80 | 5316.90 | 5349.00 | 5279.30 | 355623 | 0.05% |
| 31 Dec 2020 | 5288.15 | 5374.00 | 5379.00 | 5261.20 | 728164 | -1.24% |
| 30 Dec 2020 | 5354.75 | 5157.05 | 5400.00 | 5120.05 | 1002535 | 4.04% |
| 29 Dec 2020 | 5146.75 | 5160.00 | 5172.75 | 5081.60 | 401258 | 0.09% |
| 28 Dec 2020 | 5142.15 | 5055.40 | 5160.00 | 5055.40 | 410405 | 1.93% |
| 24 Dec 2020 | 5044.75 | 5099.00 | 5124.35 | 5011.65 | 431767 | 0.21% |
| 23 Dec 2020 | 5033.95 | 4999.60 | 5075.00 | 4980.25 | 449498 | 0.25% |
| 22 Dec 2020 | 5021.30 | 5039.95 | 5091.10 | 4891.20 | 576026 | 0.27% |
| 21 Dec 2020 | 5007.85 | 5155.00 | 5190.00 | 4865.45 | 597997 | -2.81% |
| 18 Dec 2020 | 5152.50 | 5140.00 | 5214.00 | 5115.00 | 549221 | -0.37% |
| 17 Dec 2020 | 5171.80 | 5153.70 | 5219.00 | 5126.60 | 834935 | 1.15% |
| 16 Dec 2020 | 5113.00 | 5160.00 | 5225.00 | 5094.25 | 630475 | -0.85% |
| 15 Dec 2020 | 5156.85 | 5070.00 | 5230.00 | 5068.00 | 1629308 | 1.64% |
| 14 Dec 2020 | 5073.75 | 5015.00 | 5080.00 | 4995.70 | 919851 | 1.17% |
| 11 Dec 2020 | 5015.00 | 5005.00 | 5038.65 | 4956.00 | 974421 | 1.02% |
| 10 Dec 2020 | 4964.30 | 5099.00 | 5119.00 | 4950.00 | 1333296 | -3.51% |
| 09 Dec 2020 | 5144.80 | 5217.75 | 5259.00 | 5116.35 | 1625022 | -1.40% |
| 08 Dec 2020 | 5217.75 | 5064.85 | 5237.00 | 5064.85 | 1652861 | 3.19% |
| 07 Dec 2020 | 5056.50 | 5120.00 | 5176.00 | 5037.00 | 910850 | -0.69% |
| 04 Dec 2020 | 5091.40 | 4990.00 | 5199.00 | 4960.10 | 2996248 | 4.04% |
| 03 Dec 2020 | 4893.50 | 4960.00 | 4960.00 | 4841.20 | 740259 | -0.80% |
| 02 Dec 2020 | 4933.10 | 4910.50 | 4997.25 | 4872.80 | 696234 | 0.46% |
| 01 Dec 2020 | 4910.50 | 4815.00 | 4937.20 | 4805.00 | 752883 | 2.26% |
| 27 Nov 2020 | 4802.00 | 4834.20 | 4873.45 | 4770.00 | 920840 | -0.67% |
| 26 Nov 2020 | 4834.15 | 4822.00 | 4873.90 | 4791.55 | 486664 | 0.30% |
| 25 Nov 2020 | 4819.85 | 4899.00 | 4929.00 | 4801.05 | 481744 | -1.09% |
| 24 Nov 2020 | 4873.20 | 4900.00 | 4913.15 | 4842.00 | 372131 | -0.33% |
| 23 Nov 2020 | 4889.50 | 4874.00 | 4915.00 | 4863.35 | 438597 | 0.55% |
| 20 Nov 2020 | 4862.55 | 4807.90 | 4871.95 | 4769.05 | 445562 | 1.77% |
| 19 Nov 2020 | 4778.00 | 4895.00 | 4914.00 | 4761.00 | 540260 | -3.03% |
| 18 Nov 2020 | 4927.50 | 4904.50 | 4940.00 | 4860.00 | 437973 | 0.38% |
| 17 Nov 2020 | 4909.05 | 4910.00 | 4979.00 | 4896.00 | 708971 | 0.02% |
| 14 Nov 2020 | 4908.20 | 4925.00 | 4939.00 | 4883.00 | 47328 | 0.17% |
| 13 Nov 2020 | 4899.75 | 4825.00 | 4922.00 | 4815.35 | 428529 | 1.11% |
| 12 Nov 2020 | 4846.10 | 4852.00 | 4866.50 | 4784.25 | 668501 | 0.46% |
| 11 Nov 2020 | 4823.80 | 4731.40 | 4855.95 | 4724.35 | 811311 | 2.21% |
| 10 Nov 2020 | 4719.55 | 4642.00 | 4785.00 | 4630.50 | 1235506 | 2.04% |
| 09 Nov 2020 | 4625.25 | 4595.00 | 4649.90 | 4580.00 | 447725 | 1.52% |
| 06 Nov 2020 | 4556.00 | 4587.60 | 4617.85 | 4540.00 | 426088 | -1.34% |
| 05 Nov 2020 | 4617.90 | 4570.00 | 4634.15 | 4545.00 | 584030 | 1.90% |
| 04 Nov 2020 | 4531.60 | 4550.00 | 4611.00 | 4501.05 | 495599 | -0.39% |
| 03 Nov 2020 | 4549.55 | 4565.10 | 4587.00 | 4515.05 | 582702 | -0.03% |
| 02 Nov 2020 | 4550.80 | 4551.00 | 4589.55 | 4520.00 | 489146 | -0.51% |
| 30 Oct 2020 | 4574.05 | 4550.00 | 4671.00 | 4540.05 | 934842 | -0.06% |
| 29 Oct 2020 | 4576.80 | 4449.10 | 4615.35 | 4440.00 | 927672 | 2.41% |
| 28 Oct 2020 | 4469.30 | 4593.90 | 4593.90 | 4453.00 | 509920 | -2.14% |
| 27 Oct 2020 | 4566.95 | 4495.00 | 4628.00 | 4485.00 | 1088254 | 1.82% |
| 26 Oct 2020 | 4485.40 | 4510.00 | 4544.40 | 4459.35 | 727544 | -0.43% |
| 23 Oct 2020 | 4504.55 | 4620.00 | 4642.00 | 4488.40 | 886850 | -2.38% |
| 22 Oct 2020 | 4614.55 | 4675.00 | 4735.55 | 4528.60 | 1812783 | -0.31% |
| 21 Oct 2020 | 4629.10 | 4545.35 | 4658.00 | 4440.00 | 2032618 | 1.86% |
| 20 Oct 2020 | 4544.35 | 4544.50 | 4584.50 | 4485.00 | 871380 | 0.66% |
| 19 Oct 2020 | 4514.60 | 4500.00 | 4549.00 | 4464.85 | 636376 | 0.73% |
| 16 Oct 2020 | 4482.10 | 4383.95 | 4496.00 | 4380.00 | 669845 | 2.25% |
| 15 Oct 2020 | 4383.30 | 4459.00 | 4473.00 | 4366.30 | 545475 | -1.34% |
| 14 Oct 2020 | 4442.85 | 4381.85 | 4459.00 | 4315.00 | 817554 | 1.37% |
| 13 Oct 2020 | 4382.75 | 4448.00 | 4525.00 | 4339.45 | 2369441 | 1.78% |
| 12 Oct 2020 | 4306.30 | 4300.00 | 4361.00 | 4246.40 | 488896 | 0.18% |
| 09 Oct 2020 | 4298.35 | 4340.00 | 4374.95 | 4275.50 | 405756 | -1.10% |
| 08 Oct 2020 | 4346.00 | 4225.00 | 4360.00 | 4214.00 | 801790 | 3.15% |
| 07 Oct 2020 | 4213.35 | 4122.75 | 4285.95 | 4114.10 | 1037715 | 1.87% |
| 06 Oct 2020 | 4136.10 | 4055.20 | 4148.00 | 4055.20 | 351025 | 2.20% |
| 05 Oct 2020 | 4047.15 | 4114.10 | 4114.10 | 4031.05 | 313282 | -1.23% |
| 01 Oct 2020 | 4097.75 | 4088.00 | 4120.00 | 4062.10 | 406483 | 1.19% |
| 30 Sep 2020 | 4049.55 | 4087.70 | 4102.70 | 4023.10 | 548775 | -0.31% |
| 29 Sep 2020 | 4062.10 | 3960.00 | 4078.00 | 3943.25 | 772288 | 3.57% |
| 28 Sep 2020 | 3922.00 | 3890.00 | 3950.00 | 3870.15 | 248628 | 1.65% |
| 25 Sep 2020 | 3858.50 | 3790.00 | 3879.90 | 3760.05 | 321826 | 2.14% |
| 24 Sep 2020 | 3777.80 | 3869.00 | 3869.15 | 3753.90 | 456086 | -2.36% |
| 23 Sep 2020 | 3869.15 | 3900.00 | 3918.25 | 3837.05 | 307971 | -0.36% |
| 22 Sep 2020 | 3883.15 | 3879.65 | 3944.50 | 3794.00 | 508999 | 0.11% |
| 21 Sep 2020 | 3878.90 | 4002.60 | 4003.60 | 3850.00 | 389056 | -3.09% |
| 18 Sep 2020 | 4002.60 | 3983.90 | 4019.40 | 3950.00 | 440400 | 0.85% |
| 17 Sep 2020 | 3968.95 | 3954.80 | 4023.40 | 3943.50 | 447295 | -0.15% |
| 16 Sep 2020 | 3974.90 | 3933.00 | 3983.85 | 3920.05 | 418072 | 1.11% |
| 15 Sep 2020 | 3931.45 | 3917.10 | 3954.95 | 3885.15 | 312780 | 0.44% |
| 14 Sep 2020 | 3914.10 | 3899.95 | 3969.70 | 3890.00 | 472618 | 0.26% |
| 11 Sep 2020 | 3904.10 | 3915.50 | 3944.20 | 3878.00 | 348305 | -0.29% |
| 10 Sep 2020 | 3915.50 | 3837.00 | 3939.00 | 3825.00 | 433018 | 2.08% |
| 09 Sep 2020 | 3835.60 | 3811.00 | 3861.00 | 3779.00 | 332427 | 0.31% |
| 08 Sep 2020 | 3823.75 | 3854.80 | 3862.50 | 3812.65 | 456891 | -0.65% |
| 07 Sep 2020 | 3848.65 | 3925.00 | 3990.00 | 3821.00 | 704103 | -1.72% |
| 04 Sep 2020 | 3916.10 | 3913.25 | 3931.95 | 3880.00 | 438236 | -0.83% |
| 03 Sep 2020 | 3949.00 | 3967.70 | 3980.00 | 3928.65 | 284022 | 0.19% |
| 02 Sep 2020 | 3941.70 | 3897.20 | 4045.95 | 3896.15 | 759445 | 0.74% |
| 01 Sep 2020 | 3912.65 | 3925.00 | 3968.30 | 3851.50 | 528815 | 0.23% |
| 31 Aug 2020 | 3903.85 | 4062.55 | 4086.30 | 3882.85 | 680896 | -3.91% |
| 28 Aug 2020 | 4062.55 | 4062.00 | 4088.80 | 4046.00 | 346538 | 0.38% |
| 27 Aug 2020 | 4047.15 | 4096.00 | 4116.55 | 4025.80 | 458042 | -0.80% |
| 26 Aug 2020 | 4079.65 | 4170.00 | 4181.80 | 4070.00 | 574774 | -2.22% |
| 25 Aug 2020 | 4172.35 | 4191.00 | 4199.00 | 4142.05 | 373790 | -0.41% |
| 24 Aug 2020 | 4189.60 | 4216.95 | 4224.00 | 4170.00 | 379074 | 0.04% |
| 21 Aug 2020 | 4187.80 | 4187.90 | 4202.50 | 4140.10 | 490731 | 1.05% |
| 20 Aug 2020 | 4144.25 | 4178.95 | 4197.35 | 4131.40 | 350931 | -1.32% |
| 19 Aug 2020 | 4199.85 | 4186.00 | 4216.00 | 4172.10 | 618696 | 0.74% |
| 18 Aug 2020 | 4168.95 | 4039.00 | 4180.00 | 4039.00 | 1154518 | 3.30% |
| 17 Aug 2020 | 4035.60 | 4040.00 | 4049.95 | 3985.10 | 315955 | 0.64% |
| 14 Aug 2020 | 4010.10 | 4045.00 | 4090.90 | 3965.35 | 661653 | -0.92% |
| 13 Aug 2020 | 4047.30 | 4024.90 | 4075.00 | 4007.10 | 545546 | 1.19% |
| 12 Aug 2020 | 3999.65 | 3973.45 | 4014.15 | 3926.00 | 466155 | 0.78% |
| 11 Aug 2020 | 3968.75 | 3994.00 | 4077.30 | 3961.00 | 823633 | 0.01% |
| 10 Aug 2020 | 3968.35 | 4048.00 | 4048.00 | 3961.00 | 590904 | -0.90% |
| 07 Aug 2020 | 4004.25 | 4026.00 | 4072.00 | 3982.45 | 348651 | -0.60% |
| 06 Aug 2020 | 4028.35 | 4068.90 | 4083.75 | 4001.05 | 378473 | -0.31% |
| 05 Aug 2020 | 4041.05 | 4034.80 | 4110.00 | 4015.00 | 569833 | 0.92% |
| 04 Aug 2020 | 4004.30 | 4050.55 | 4074.00 | 3984.15 | 600944 | -1.02% |
| 03 Aug 2020 | 4045.55 | 4139.00 | 4155.00 | 4027.60 | 490182 | -1.74% |
| 31 Jul 2020 | 4117.30 | 4159.95 | 4209.00 | 4092.50 | 413669 | -0.92% |
| 30 Jul 2020 | 4155.55 | 4199.95 | 4219.75 | 4128.55 | 595249 | -0.61% |
| 29 Jul 2020 | 4180.95 | 4169.90 | 4287.35 | 4155.00 | 1777726 | 1.08% |
| 28 Jul 2020 | 4136.35 | 3877.00 | 4213.00 | 3862.15 | 2492216 | 7.16% |
| 27 Jul 2020 | 3860.10 | 3790.10 | 3901.00 | 3781.00 | 499750 | 2.05% |
| 24 Jul 2020 | 3782.50 | 3839.00 | 3839.05 | 3735.35 | 594689 | -1.44% |
| 23 Jul 2020 | 3837.90 | 3862.65 | 3890.00 | 3826.05 | 264268 | -0.64% |
| 22 Jul 2020 | 3862.65 | 3880.00 | 3905.00 | 3837.90 | 433237 | -0.02% |
| 21 Jul 2020 | 3863.30 | 3899.00 | 3955.00 | 3850.00 | 614204 | -0.05% |
| 20 Jul 2020 | 3865.10 | 3863.10 | 3890.00 | 3826.95 | 277775 | 0.06% |
| 17 Jul 2020 | 3862.85 | 3820.00 | 3869.00 | 3812.20 | 237486 | 1.22% |
| 16 Jul 2020 | 3816.25 | 3824.95 | 3834.00 | 3735.00 | 412522 | -0.12% |
| 15 Jul 2020 | 3820.65 | 3782.20 | 3829.95 | 3772.00 | 274207 | 1.32% |
| 14 Jul 2020 | 3770.90 | 3784.80 | 3820.80 | 3744.00 | 351720 | -0.45% |
| 13 Jul 2020 | 3787.90 | 3820.00 | 3837.80 | 3778.00 | 302967 | -0.28% |
| 10 Jul 2020 | 3798.50 | 3835.05 | 3844.70 | 3783.00 | 336838 | -1.17% |
| 09 Jul 2020 | 3843.45 | 3802.00 | 3858.75 | 3767.05 | 524030 | 1.50% |
| 08 Jul 2020 | 3786.65 | 3884.95 | 3884.95 | 3776.80 | 635619 | -1.95% |
| 07 Jul 2020 | 3862.00 | 3940.00 | 3947.85 | 3826.50 | 452430 | -1.75% |
| 06 Jul 2020 | 3930.90 | 3920.00 | 3944.70 | 3904.50 | 254346 | 1.06% |
| 03 Jul 2020 | 3889.60 | 3926.00 | 3960.00 | 3875.00 | 257664 | -0.65% |
| 02 Jul 2020 | 3914.95 | 3911.00 | 3947.00 | 3882.00 | 294329 | 0.42% |
| 01 Jul 2020 | 3898.60 | 3888.00 | 3933.95 | 3862.10 | 331198 | 0.13% |
| 30 Jun 2020 | 3893.55 | 3822.00 | 3904.35 | 3822.00 | 494113 | 2.27% |
| 29 Jun 2020 | 3807.00 | 3839.95 | 3840.00 | 3757.00 | 692124 | -1.39% |
| 26 Jun 2020 | 3860.60 | 3835.00 | 3874.00 | 3780.00 | 373568 | 1.53% |
| 25 Jun 2020 | 3802.35 | 3814.80 | 3875.00 | 3781.75 | 395771 | -0.50% |
| 24 Jun 2020 | 3821.60 | 3982.80 | 4016.00 | 3806.45 | 501886 | -3.07% |
| 23 Jun 2020 | 3942.80 | 3847.00 | 3954.00 | 3833.65 | 563658 | 3.07% |
| 22 Jun 2020 | 3825.25 | 3836.35 | 3847.45 | 3790.65 | 329145 | -0.29% |
| 19 Jun 2020 | 3836.35 | 3859.25 | 3904.45 | 3813.10 | 556285 | -0.21% |
| 18 Jun 2020 | 3844.25 | 3799.70 | 3882.00 | 3777.00 | 348706 | 0.92% |
| 17 Jun 2020 | 3809.20 | 3760.00 | 3845.00 | 3712.00 | 430612 | 0.77% |
| 16 Jun 2020 | 3779.95 | 3785.00 | 3830.30 | 3734.40 | 622735 | 0.94% |
| 15 Jun 2020 | 3744.80 | 3726.45 | 3768.65 | 3688.00 | 440266 | -1.15% |
| 12 Jun 2020 | 3788.55 | 3600.00 | 3805.00 | 3600.00 | 592692 | 2.26% |
| 11 Jun 2020 | 3704.90 | 3789.90 | 3819.95 | 3688.00 | 475582 | -2.31% |
| 10 Jun 2020 | 3792.45 | 3825.00 | 3864.85 | 3780.00 | 475926 | 0.03% |
| 09 Jun 2020 | 3791.35 | 3805.00 | 3834.90 | 3754.80 | 478720 | 0.35% |
| 08 Jun 2020 | 3778.20 | 3910.00 | 3910.00 | 3761.70 | 547499 | -2.36% |
| 05 Jun 2020 | 3869.55 | 3812.00 | 3928.50 | 3805.00 | 697747 | 1.73% |
| 04 Jun 2020 | 3803.90 | 3831.00 | 3870.65 | 3731.55 | 807841 | -1.35% |
| 03 Jun 2020 | 3855.90 | 3889.95 | 3920.00 | 3844.05 | 493711 | 0.56% |
| 02 Jun 2020 | 3834.25 | 3837.00 | 3854.00 | 3770.00 | 734563 | 0.49% |
| 01 Jun 2020 | 3815.70 | 3905.00 | 3955.00 | 3801.00 | 742238 | -2.28% |
| 29 May 2020 | 3904.85 | 3809.00 | 3940.00 | 3794.85 | 1947052 | 2.51% |
| 28 May 2020 | 3809.20 | 3729.00 | 3820.00 | 3716.05 | 603416 | 2.19% |
| 27 May 2020 | 3727.40 | 3801.00 | 3808.00 | 3691.00 | 826875 | -1.55% |
| 26 May 2020 | 3786.00 | 3665.00 | 3847.00 | 3657.40 | 1409108 | 4.04% |
| 22 May 2020 | 3638.95 | 3550.00 | 3668.00 | 3530.00 | 1021158 | 1.89% |
| 21 May 2020 | 3571.50 | 3588.00 | 3590.00 | 3496.35 | 710536 | 1.22% |
| 20 May 2020 | 3528.50 | 3449.95 | 3599.85 | 3435.00 | 1042217 | 2.63% |
| 19 May 2020 | 3438.15 | 3370.00 | 3493.00 | 3335.25 | 1012173 | 3.94% |
| 18 May 2020 | 3307.80 | 3584.40 | 3588.85 | 3281.10 | 817697 | -7.68% |
| 15 May 2020 | 3583.15 | 3629.00 | 3629.00 | 3547.85 | 645207 | -0.73% |
| 14 May 2020 | 3609.50 | 3512.00 | 3633.80 | 3491.00 | 974743 | 1.77% |
| 13 May 2020 | 3546.70 | 3450.00 | 3580.00 | 3450.00 | 1225498 | 5.89% |
| 12 May 2020 | 3349.35 | 3344.00 | 3405.50 | 3275.55 | 557262 | -0.34% |
| 11 May 2020 | 3360.75 | 3355.00 | 3450.00 | 3330.10 | 483889 | 1.66% |
| 08 May 2020 | 3305.80 | 3294.00 | 3325.00 | 3271.05 | 421623 | 1.63% |
| 07 May 2020 | 3252.85 | 3323.95 | 3378.00 | 3231.00 | 473677 | -2.15% |
| 06 May 2020 | 3324.40 | 3300.00 | 3389.50 | 3247.15 | 374625 | 1.22% |
| 05 May 2020 | 3284.35 | 3395.00 | 3395.00 | 3274.00 | 387071 | -1.89% |
| 04 May 2020 | 3347.60 | 3431.00 | 3461.70 | 3326.05 | 519186 | -5.28% |
| 30 Apr 2020 | 3534.30 | 3470.00 | 3565.95 | 3446.15 | 854108 | 2.91% |
| 29 Apr 2020 | 3434.35 | 3360.10 | 3453.80 | 3360.10 | 393834 | 1.19% |
| 28 Apr 2020 | 3394.00 | 3412.00 | 3431.00 | 3365.50 | 767800 | 0.99% |
| 27 Apr 2020 | 3360.65 | 3336.00 | 3370.00 | 3316.35 | 444246 | 1.59% |
| 24 Apr 2020 | 3307.95 | 3410.00 | 3440.00 | 3292.80 | 624104 | -3.90% |
| 23 Apr 2020 | 3442.20 | 3435.00 | 3470.00 | 3406.00 | 977203 | 0.03% |
| 22 Apr 2020 | 3441.15 | 3421.00 | 3457.65 | 3376.00 | 944453 | 1.11% |
| 21 Apr 2020 | 3403.25 | 3469.00 | 3470.00 | 3376.05 | 533462 | -3.22% |
| 20 Apr 2020 | 3516.55 | 3570.00 | 3570.00 | 3490.05 | 391192 | -0.50% |
| 17 Apr 2020 | 3534.05 | 3654.00 | 3664.40 | 3510.85 | 775287 | -0.14% |
| 16 Apr 2020 | 3539.10 | 3550.00 | 3565.70 | 3475.15 | 617281 | -1.70% |
| 15 Apr 2020 | 3600.15 | 3560.00 | 3674.00 | 3531.50 | 1239945 | 3.87% |
| 13 Apr 2020 | 3466.10 | 3347.10 | 3631.25 | 3290.60 | 1107263 | 2.97% |
| 09 Apr 2020 | 3366.05 | 3301.00 | 3389.80 | 3258.50 | 501496 | 3.37% |
| 08 Apr 2020 | 3256.45 | 3241.00 | 3384.85 | 3197.25 | 647503 | -0.70% |
| 07 Apr 2020 | 3279.50 | 3184.95 | 3345.75 | 3080.25 | 646709 | 7.82% |
| 03 Apr 2020 | 3041.60 | 3189.00 | 3191.00 | 3025.00 | 406173 | -3.15% |
| 01 Apr 2020 | 3140.65 | 3245.00 | 3259.95 | 3105.25 | 390613 | -3.21% |
| 31 Mar 2020 | 3244.85 | 3140.00 | 3279.05 | 3100.00 | 637366 | 5.15% |
| 30 Mar 2020 | 3085.90 | 3116.00 | 3150.00 | 3070.00 | 507698 | -1.84% |
| 27 Mar 2020 | 3143.60 | 3390.00 | 3390.00 | 3102.40 | 471397 | -2.65% |
| 26 Mar 2020 | 3229.15 | 3230.00 | 3385.00 | 3153.60 | 931742 | 0.02% |
| 25 Mar 2020 | 3228.60 | 2968.20 | 3290.00 | 2910.00 | 874546 | 6.97% |
| 24 Mar 2020 | 3018.10 | 3100.00 | 3237.20 | 2967.45 | 1105711 | -1.20% |
| 23 Mar 2020 | 3054.85 | 3220.00 | 3290.40 | 3037.80 | 883620 | -14.52% |
| 20 Mar 2020 | 3573.85 | 3185.00 | 3656.80 | 3140.35 | 826169 | 12.88% |
| 19 Mar 2020 | 3166.05 | 3139.00 | 3389.75 | 2955.60 | 790263 | -4.16% |
| 18 Mar 2020 | 3303.55 | 3537.90 | 3537.90 | 3270.50 | 790527 | -4.81% |
| 17 Mar 2020 | 3470.45 | 3520.00 | 3575.00 | 3454.70 | 563725 | -1.35% |
| 16 Mar 2020 | 3518.05 | 3650.00 | 3660.00 | 3405.00 | 975878 | -7.15% |
| 13 Mar 2020 | 3788.90 | 3470.30 | 4011.50 | 3114.00 | 1378943 | 3.42% |
| 12 Mar 2020 | 3663.50 | 3890.00 | 3890.00 | 3612.50 | 992102 | -8.26% |
| 11 Mar 2020 | 3993.40 | 4070.00 | 4111.85 | 3962.70 | 776064 | -2.54% |
| 09 Mar 2020 | 4097.35 | 4070.00 | 4164.55 | 3995.00 | 588288 | -1.69% |
| 06 Mar 2020 | 4167.85 | 4092.60 | 4193.30 | 4010.00 | 585749 | -0.90% |
| 05 Mar 2020 | 4205.55 | 4182.05 | 4230.00 | 4151.60 | 450539 | 0.78% |
| 04 Mar 2020 | 4172.80 | 4310.05 | 4325.00 | 4117.00 | 750952 | -2.96% |
| 03 Mar 2020 | 4299.90 | 4179.90 | 4329.00 | 4157.55 | 606056 | 3.82% |
| 02 Mar 2020 | 4141.70 | 4255.00 | 4316.30 | 4078.55 | 378937 | -1.85% |
| 28 Feb 2020 | 4219.60 | 4270.00 | 4304.15 | 4200.00 | 524557 | -2.36% |
| 27 Feb 2020 | 4321.65 | 4332.55 | 4365.05 | 4275.35 | 369157 | -0.46% |
| 26 Feb 2020 | 4341.50 | 4320.25 | 4423.90 | 4286.05 | 642946 | -0.06% |
| 25 Feb 2020 | 4344.00 | 4397.50 | 4400.00 | 4330.75 | 402233 | -1.16% |
| 24 Feb 2020 | 4395.00 | 4415.00 | 4455.00 | 4320.00 | 383261 | -0.75% |
| 20 Feb 2020 | 4428.10 | 4450.00 | 4508.00 | 4420.00 | 414088 | -1.01% |
| 19 Feb 2020 | 4473.10 | 4494.00 | 4530.00 | 4455.00 | 384898 | -0.06% |
| 18 Feb 2020 | 4475.70 | 4433.60 | 4488.20 | 4370.10 | 510062 | 0.58% |
| 17 Feb 2020 | 4449.85 | 4443.90 | 4465.00 | 4401.10 | 354909 | 0.35% |
| 14 Feb 2020 | 4434.35 | 4469.00 | 4538.95 | 4393.05 | 665316 | -0.36% |
| 13 Feb 2020 | 4450.50 | 4439.95 | 4473.15 | 4415.00 | 186493 | -0.07% |
| 12 Feb 2020 | 4453.75 | 4492.70 | 4492.70 | 4439.95 | 323821 | -0.28% |
| 11 Feb 2020 | 4466.45 | 4447.70 | 4519.50 | 4433.00 | 296451 | 1.19% |
| 10 Feb 2020 | 4413.75 | 4487.00 | 4492.60 | 4390.75 | 271700 | -1.30% |
| 07 Feb 2020 | 4471.80 | 4476.40 | 4547.00 | 4449.65 | 547874 | 0.15% |
| 06 Feb 2020 | 4464.90 | 4480.00 | 4519.05 | 4442.00 | 385744 | -0.15% |
| 05 Feb 2020 | 4471.80 | 4477.00 | 4528.60 | 4397.60 | 521783 | -0.05% |
| 04 Feb 2020 | 4474.25 | 4394.95 | 4498.85 | 4379.05 | 387466 | 2.37% |
| 03 Feb 2020 | 4370.65 | 4265.00 | 4386.85 | 4236.15 | 537373 | 2.47% |
| 01 Feb 2020 | 4265.25 | 4422.00 | 4538.90 | 4194.70 | 735487 | -3.42% |
| 31 Jan 2020 | 4416.10 | 4502.30 | 4507.30 | 4405.00 | 451630 | -1.56% |
| 30 Jan 2020 | 4486.00 | 4569.00 | 4588.50 | 4464.15 | 422335 | -1.80% |
| 29 Jan 2020 | 4568.20 | 4625.00 | 4653.50 | 4559.50 | 595287 | -0.89% |
| 28 Jan 2020 | 4609.05 | 4670.00 | 4715.80 | 4584.50 | 711517 | -1.45% |
| 27 Jan 2020 | 4676.95 | 4624.90 | 4754.10 | 4622.00 | 1058884 | 0.74% |
| 24 Jan 2020 | 4642.75 | 4554.00 | 4679.70 | 4452.65 | 2127667 | 2.57% |
| 23 Jan 2020 | 4526.40 | 4470.00 | 4540.00 | 4446.05 | 401079 | 1.10% |
| 22 Jan 2020 | 4476.95 | 4505.00 | 4540.00 | 4463.00 | 359444 | -0.15% |
| 21 Jan 2020 | 4483.55 | 4455.00 | 4520.00 | 4440.00 | 283173 | 0.36% |
| 20 Jan 2020 | 4467.65 | 4500.00 | 4509.45 | 4452.00 | 204026 | -0.43% |
| 17 Jan 2020 | 4486.75 | 4440.00 | 4522.40 | 4411.30 | 360682 | 0.32% |
| 16 Jan 2020 | 4472.35 | 4520.00 | 4554.90 | 4433.25 | 467980 | -0.76% |
| 15 Jan 2020 | 4506.50 | 4451.05 | 4525.25 | 4410.00 | 416924 | 0.52% |
| 14 Jan 2020 | 4483.30 | 4465.00 | 4502.95 | 4422.70 | 438651 | 0.33% |
| 13 Jan 2020 | 4468.70 | 4457.55 | 4492.00 | 4450.05 | 403937 | 0.54% |
| 10 Jan 2020 | 4444.60 | 4388.10 | 4464.05 | 4366.90 | 735887 | 1.29% |
| 09 Jan 2020 | 4388.00 | 4337.00 | 4400.00 | 4331.60 | 698429 | 1.60% |
| 08 Jan 2020 | 4318.95 | 4224.85 | 4332.00 | 4183.80 | 1032268 | 1.81% |
| 07 Jan 2020 | 4242.10 | 4199.55 | 4254.00 | 4164.05 | 524372 | 2.04% |
| 06 Jan 2020 | 4157.10 | 4191.00 | 4199.75 | 4131.00 | 462841 | -1.47% |
| 03 Jan 2020 | 4219.20 | 4237.00 | 4258.00 | 4185.85 | 635983 | -0.60% |
| 02 Jan 2020 | 4244.80 | 4069.90 | 4256.30 | 4068.15 | 1458328 | 4.42% |
| 01 Jan 2020 | 4065.00 | 4060.00 | 4071.95 | 4045.00 | 163949 | 0.47% |
| 31 Dec 2019 | 4046.05 | 4051.95 | 4072.00 | 4030.00 | 276631 | -0.15% |
| 30 Dec 2019 | 4051.95 | 4073.90 | 4090.00 | 4043.55 | 326955 | -0.09% |
| 27 Dec 2019 | 4055.60 | 4087.00 | 4092.00 | 4045.00 | 417948 | -0.18% |
| 26 Dec 2019 | 4062.75 | 4097.00 | 4125.00 | 4048.75 | 362984 | -0.84% |
| 24 Dec 2019 | 4097.35 | 4115.00 | 4123.00 | 4073.55 | 231713 | 0.38% |
| 23 Dec 2019 | 4081.90 | 4115.00 | 4168.00 | 4068.20 | 457733 | -0.94% |
| 20 Dec 2019 | 4120.45 | 4035.00 | 4146.75 | 4025.00 | 1567317 | 2.05% |
| 19 Dec 2019 | 4037.85 | 4050.00 | 4083.60 | 4024.00 | 375655 | -0.68% |
| 18 Dec 2019 | 4065.40 | 4113.30 | 4119.95 | 4050.50 | 819336 | -1.31% |
| 17 Dec 2019 | 4119.55 | 4062.20 | 4145.00 | 4053.85 | 447766 | 1.44% |
| 16 Dec 2019 | 4061.25 | 4082.00 | 4084.95 | 4032.00 | 509129 | -0.52% |
| 13 Dec 2019 | 4082.60 | 4034.00 | 4091.50 | 3999.50 | 548283 | 2.27% |
| 12 Dec 2019 | 3992.10 | 4012.20 | 4033.85 | 3983.30 | 398279 | -0.23% |
| 11 Dec 2019 | 4001.15 | 4051.00 | 4064.00 | 3970.00 | 474277 | -0.93% |
| 10 Dec 2019 | 4038.65 | 4160.00 | 4165.25 | 4031.20 | 550870 | -2.72% |
| 09 Dec 2019 | 4151.45 | 4173.80 | 4192.00 | 4121.00 | 234928 | -0.15% |
| 06 Dec 2019 | 4157.85 | 4180.00 | 4196.20 | 4124.20 | 227870 | -0.07% |
| 05 Dec 2019 | 4160.95 | 4202.15 | 4270.00 | 4146.35 | 483794 | -0.86% |
| 04 Dec 2019 | 4197.15 | 4210.00 | 4232.25 | 4164.05 | 271645 | -0.35% |
| 03 Dec 2019 | 4211.70 | 4288.90 | 4296.00 | 4171.70 | 312478 | -1.51% |
| 02 Dec 2019 | 4276.25 | 4270.00 | 4320.00 | 4255.00 | 467324 | 0.40% |
| 29 Nov 2019 | 4259.10 | 4301.60 | 4337.50 | 4239.75 | 463936 | -0.83% |
| 28 Nov 2019 | 4294.70 | 4249.95 | 4300.00 | 4208.20 | 782062 | 1.42% |
| 27 Nov 2019 | 4234.65 | 4123.65 | 4250.00 | 4123.65 | 640193 | 2.96% |
| 26 Nov 2019 | 4112.85 | 4115.45 | 4149.85 | 4088.90 | 674879 | -0.01% |
| 25 Nov 2019 | 4113.45 | 4118.00 | 4129.00 | 4095.05 | 413582 | 0.79% |
| 22 Nov 2019 | 4081.15 | 4084.80 | 4097.85 | 4030.05 | 222219 | 0.10% |
| 21 Nov 2019 | 4077.25 | 4110.00 | 4110.00 | 4064.00 | 213325 | -0.89% |
| 20 Nov 2019 | 4114.05 | 4098.00 | 4130.00 | 4075.00 | 836453 | 0.34% |
| 19 Nov 2019 | 4100.15 | 4130.00 | 4130.00 | 4085.25 | 561897 | -0.63% |
| 18 Nov 2019 | 4126.35 | 4075.90 | 4145.30 | 4070.05 | 498006 | 1.20% |
| 15 Nov 2019 | 4077.40 | 4043.85 | 4094.00 | 4015.00 | 621773 | 1.85% |
| 14 Nov 2019 | 4003.40 | 4130.00 | 4132.00 | 3993.10 | 573058 | -2.73% |
| 13 Nov 2019 | 4115.60 | 4137.05 | 4172.40 | 4105.10 | 519389 | -0.52% |
| 11 Nov 2019 | 4137.05 | 4133.00 | 4180.00 | 4108.00 | 275634 | -0.25% |
| 08 Nov 2019 | 4147.25 | 4170.00 | 4194.85 | 4126.25 | 371096 | -0.96% |
| 07 Nov 2019 | 4187.40 | 4160.00 | 4235.25 | 4160.00 | 615076 | 1.25% |
| 06 Nov 2019 | 4135.65 | 4160.00 | 4176.90 | 4116.05 | 417808 | -0.28% |
| 05 Nov 2019 | 4147.40 | 4250.00 | 4250.00 | 4134.35 | 386308 | -2.15% |
| 04 Nov 2019 | 4238.70 | 4172.00 | 4296.70 | 4172.00 | 875545 | 1.82% |
| 01 Nov 2019 | 4162.75 | 4143.00 | 4178.80 | 4131.75 | 255083 | 0.47% |
| 31 Oct 2019 | 4143.20 | 4122.70 | 4166.00 | 4091.40 | 763791 | 0.50% |
| 30 Oct 2019 | 4122.70 | 4170.00 | 4206.95 | 4101.25 | 616338 | 0.12% |
| 29 Oct 2019 | 4117.70 | 4219.70 | 4219.70 | 4081.00 | 775239 | -1.72% |
| 27 Oct 2019 | 4189.90 | 4203.00 | 4275.00 | 4172.00 | 56626 | -0.16% |
| 25 Oct 2019 | 4196.60 | 4293.80 | 4306.80 | 4175.00 | 587008 | -2.67% |
| 24 Oct 2019 | 4311.55 | 4265.00 | 4330.00 | 4243.75 | 884456 | 1.42% |
| 23 Oct 2019 | 4251.30 | 4275.85 | 4299.00 | 4212.00 | 432380 | 0.05% |
| 22 Oct 2019 | 4249.30 | 4295.00 | 4409.90 | 4217.00 | 999349 | -1.07% |
| 18 Oct 2019 | 4295.30 | 4268.70 | 4363.00 | 4255.65 | 539285 | 0.82% |
| 17 Oct 2019 | 4260.45 | 4271.00 | 4280.00 | 4221.05 | 335206 | -0.58% |
| 16 Oct 2019 | 4285.30 | 4232.80 | 4298.00 | 4226.55 | 323562 | 1.87% |
| 15 Oct 2019 | 4206.50 | 4194.90 | 4219.20 | 4141.55 | 349808 | 0.87% |
| 14 Oct 2019 | 4170.30 | 4075.00 | 4207.10 | 4051.55 | 467406 | 2.28% |
| 11 Oct 2019 | 4077.20 | 3986.00 | 4099.90 | 3965.00 | 624956 | 2.54% |
| 10 Oct 2019 | 3976.30 | 4047.50 | 4080.00 | 3947.05 | 390651 | -1.66% |
| 09 Oct 2019 | 4043.55 | 3868.00 | 4061.00 | 3868.00 | 802345 | 4.47% |
| 07 Oct 2019 | 3870.40 | 3999.00 | 4008.80 | 3853.00 | 413509 | -2.74% |
| 04 Oct 2019 | 3979.55 | 4173.20 | 4183.30 | 3967.00 | 476329 | -4.03% |
| 03 Oct 2019 | 4146.80 | 4219.00 | 4219.00 | 4114.00 | 321369 | -1.56% |
| 01 Oct 2019 | 4212.60 | 4368.00 | 4410.00 | 4155.00 | 362440 | -2.96% |
| 30 Sep 2019 | 4341.25 | 4383.60 | 4390.05 | 4287.05 | 477396 | -1.23% |
| 27 Sep 2019 | 4395.15 | 4335.10 | 4419.65 | 4335.10 | 371737 | -0.01% |
| 26 Sep 2019 | 4395.60 | 4285.00 | 4420.00 | 4285.00 | 675169 | 2.75% |
| 25 Sep 2019 | 4277.85 | 4301.05 | 4340.00 | 4254.70 | 488035 | -0.93% |
| 24 Sep 2019 | 4318.00 | 4400.00 | 4410.00 | 4295.10 | 448502 | -1.66% |
| 23 Sep 2019 | 4391.10 | 4360.00 | 4447.85 | 4319.90 | 975156 | 2.84% |
| 20 Sep 2019 | 4269.65 | 3860.00 | 4323.95 | 3852.65 | 1753403 | 10.43% |
| 19 Sep 2019 | 3866.30 | 3910.00 | 3928.40 | 3838.00 | 277903 | -0.94% |
| 18 Sep 2019 | 3902.80 | 3910.10 | 3937.95 | 3885.05 | 285674 | 0.06% |
| 17 Sep 2019 | 3900.40 | 3961.00 | 3975.00 | 3881.05 | 708722 | -2.32% |
| 16 Sep 2019 | 3992.85 | 4019.70 | 4056.00 | 3975.00 | 424731 | -0.95% |
| 13 Sep 2019 | 4031.15 | 4004.95 | 4047.25 | 3934.00 | 628375 | 0.73% |
| 12 Sep 2019 | 4002.05 | 3920.00 | 4035.90 | 3916.60 | 844400 | 2.53% |
| 11 Sep 2019 | 3903.40 | 3939.95 | 3944.00 | 3892.00 | 690633 | -0.06% |
| 09 Sep 2019 | 3905.60 | 3914.60 | 3960.00 | 3888.55 | 478027 | -0.05% |
| 06 Sep 2019 | 3907.55 | 3905.00 | 3972.00 | 3883.10 | 497704 | 0.48% |
| 05 Sep 2019 | 3888.80 | 3899.00 | 3927.45 | 3872.50 | 381459 | 0.32% |
| 04 Sep 2019 | 3876.50 | 3898.00 | 3910.65 | 3832.00 | 551384 | -0.23% |
| 03 Sep 2019 | 3885.55 | 3990.25 | 4013.60 | 3851.00 | 673895 | -4.11% |
| 30 Aug 2019 | 4052.25 | 4095.00 | 4118.00 | 4016.05 | 580571 | -0.53% |
| 29 Aug 2019 | 4073.90 | 4105.00 | 4147.95 | 4045.50 | 478219 | -1.11% |
| 28 Aug 2019 | 4119.80 | 4135.70 | 4184.95 | 4086.05 | 547969 | -0.38% |
| 27 Aug 2019 | 4135.70 | 4118.00 | 4242.95 | 4066.10 | 1555781 | 2.41% |
| 26 Aug 2019 | 4038.40 | 3920.00 | 4060.00 | 3831.00 | 989976 | 4.57% |
| 23 Aug 2019 | 3861.80 | 3838.00 | 3899.40 | 3791.10 | 783702 | 0.62% |
| 22 Aug 2019 | 3838.15 | 3903.75 | 3943.30 | 3817.10 | 673651 | -2.12% |
| 21 Aug 2019 | 3921.40 | 4036.00 | 4074.05 | 3898.00 | 828459 | -2.77% |
| 20 Aug 2019 | 4033.05 | 4176.00 | 4177.40 | 4023.00 | 725830 | -3.01% |
| 19 Aug 2019 | 4158.15 | 4225.00 | 4269.00 | 4142.40 | 399066 | -1.18% |
| 16 Aug 2019 | 4208.00 | 4226.00 | 4244.35 | 4198.00 | 508138 | -0.42% |
| 14 Aug 2019 | 4225.90 | 4195.00 | 4300.00 | 4195.00 | 578309 | 1.07% |
| 13 Aug 2019 | 4181.15 | 4284.80 | 4285.30 | 4160.55 | 413182 | -2.34% |
| 09 Aug 2019 | 4281.35 | 4351.00 | 4383.70 | 4240.70 | 1030872 | 1.14% |
| 08 Aug 2019 | 4233.15 | 4374.85 | 4404.00 | 4127.90 | 1442600 | -2.50% |
| 07 Aug 2019 | 4341.65 | 4348.90 | 4423.30 | 4321.20 | 714639 | -0.35% |
| 06 Aug 2019 | 4357.00 | 4208.10 | 4369.00 | 4205.00 | 412597 | 2.61% |
| 05 Aug 2019 | 4246.20 | 4281.30 | 4316.65 | 4185.50 | 315872 | -1.23% |
| 02 Aug 2019 | 4299.05 | 4212.90 | 4373.90 | 4183.35 | 470125 | 1.59% |
| 01 Aug 2019 | 4231.70 | 4296.35 | 4334.70 | 4180.00 | 384975 | -2.65% |
| 31 Jul 2019 | 4346.90 | 4296.90 | 4362.05 | 4211.00 | 688261 | 0.68% |
| 30 Jul 2019 | 4317.55 | 4351.00 | 4407.00 | 4301.00 | 379920 | -1.18% |
| 29 Jul 2019 | 4368.95 | 4499.00 | 4529.00 | 4347.50 | 381801 | -2.92% |
| 26 Jul 2019 | 4500.55 | 4477.00 | 4527.00 | 4425.05 | 225799 | 0.91% |
| 25 Jul 2019 | 4460.10 | 4460.00 | 4534.00 | 4442.85 | 403568 | 0.39% |
| 24 Jul 2019 | 4442.85 | 4549.00 | 4553.45 | 4430.05 | 225538 | -2.13% |
| 23 Jul 2019 | 4539.45 | 4584.10 | 4619.90 | 4521.50 | 321238 | -0.97% |
| 22 Jul 2019 | 4584.10 | 4523.10 | 4600.85 | 4450.15 | 286422 | 1.35% |
| 19 Jul 2019 | 4522.95 | 4655.00 | 4710.00 | 4490.15 | 913097 | -1.71% |
| 18 Jul 2019 | 4601.75 | 4612.30 | 4621.00 | 4575.00 | 233821 | -0.16% |
| 17 Jul 2019 | 4608.95 | 4600.90 | 4622.55 | 4590.90 | 300052 | 0.17% |
| 16 Jul 2019 | 4600.90 | 4590.10 | 4615.00 | 4568.75 | 220077 | 0.08% |
| 15 Jul 2019 | 4597.00 | 4576.00 | 4605.00 | 4532.30 | 274936 | 0.68% |
| 12 Jul 2019 | 4565.85 | 4543.80 | 4618.90 | 4520.10 | 483370 | 0.59% |
| 11 Jul 2019 | 4539.10 | 4492.10 | 4558.00 | 4470.85 | 295305 | 1.30% |
| 10 Jul 2019 | 4480.70 | 4476.00 | 4529.00 | 4431.65 | 315481 | -0.40% |
| 09 Jul 2019 | 4498.70 | 4392.00 | 4544.85 | 4351.60 | 376199 | 2.42% |
| 08 Jul 2019 | 4392.35 | 4524.00 | 4524.00 | 4344.35 | 326512 | -2.87% |
| 05 Jul 2019 | 4522.05 | 4645.35 | 4707.00 | 4498.15 | 671481 | -2.65% |
| 04 Jul 2019 | 4645.35 | 4567.80 | 4664.00 | 4567.75 | 407225 | 1.85% |
| 03 Jul 2019 | 4561.15 | 4549.95 | 4579.95 | 4540.20 | 162479 | 0.38% |
| 02 Jul 2019 | 4544.10 | 4540.00 | 4554.65 | 4492.30 | 243150 | 0.39% |
| 01 Jul 2019 | 4526.65 | 4569.80 | 4575.00 | 4490.00 | 262438 | -0.64% |
| 28 Jun 2019 | 4555.85 | 4610.00 | 4624.95 | 4531.00 | 268574 | -0.94% |
| 27 Jun 2019 | 4599.15 | 4605.00 | 4656.90 | 4575.00 | 725123 | 0.04% |
| 26 Jun 2019 | 4597.40 | 4585.20 | 4634.00 | 4581.05 | 444326 | 0.03% |
| 25 Jun 2019 | 4596.05 | 4570.00 | 4627.00 | 4537.00 | 332939 | 0.46% |
| 24 Jun 2019 | 4574.80 | 4555.50 | 4640.30 | 4543.45 | 228331 | -0.44% |
| 21 Jun 2019 | 4595.15 | 4576.00 | 4646.90 | 4556.00 | 643439 | 0.42% |
| 20 Jun 2019 | 4576.05 | 4499.00 | 4589.85 | 4425.00 | 462920 | 2.03% |
| 19 Jun 2019 | 4485.00 | 4537.70 | 4560.00 | 4432.90 | 314850 | -0.59% |
| 18 Jun 2019 | 4511.45 | 4437.25 | 4536.00 | 4437.05 | 259249 | 1.26% |
| 17 Jun 2019 | 4455.30 | 4518.00 | 4518.00 | 4433.50 | 282285 | -1.03% |
| 14 Jun 2019 | 4501.75 | 4559.00 | 4574.90 | 4480.00 | 296894 | -1.50% |
| 13 Jun 2019 | 4570.20 | 4565.00 | 4579.45 | 4543.10 | 265302 | 0.02% |
| 12 Jun 2019 | 4569.10 | 4575.00 | 4596.00 | 4536.00 | 216496 | -0.34% |
| 11 Jun 2019 | 4584.75 | 4628.00 | 4628.00 | 4576.30 | 270476 | -0.28% |
| 10 Jun 2019 | 4597.85 | 4584.70 | 4620.10 | 4561.10 | 436601 | 0.55% |
| 07 Jun 2019 | 4572.85 | 4559.00 | 4649.00 | 4541.05 | 491364 | 0.04% |
| 06 Jun 2019 | 4571.20 | 4692.50 | 4698.85 | 4534.00 | 761710 | -2.57% |
| 04 Jun 2019 | 4692.00 | 4762.30 | 4782.00 | 4675.15 | 529891 | -1.48% |
| 03 Jun 2019 | 4762.30 | 4780.00 | 4792.70 | 4730.05 | 641635 | 0.05% |
| 31 May 2019 | 4760.10 | 4768.00 | 4777.00 | 4660.00 | 577772 | 0.03% |
| 30 May 2019 | 4758.90 | 4719.00 | 4771.00 | 4707.05 | 767519 | 0.83% |
| 29 May 2019 | 4719.85 | 4774.00 | 4774.00 | 4703.00 | 318406 | -1.11% |
| 28 May 2019 | 4772.95 | 4848.50 | 4865.00 | 4752.70 | 664517 | -1.41% |
| 27 May 2019 | 4841.05 | 4800.00 | 4904.95 | 4752.05 | 609904 | 0.85% |
| 24 May 2019 | 4800.10 | 4719.00 | 4817.80 | 4660.20 | 782474 | 2.48% |
| 23 May 2019 | 4683.95 | 4700.00 | 4884.00 | 4652.30 | 971606 | 0.79% |
| 22 May 2019 | 4647.35 | 4662.70 | 4673.65 | 4592.00 | 608316 | 0.16% |
| 21 May 2019 | 4639.75 | 4789.00 | 4789.00 | 4618.05 | 671297 | -2.82% |
| 20 May 2019 | 4774.20 | 4560.25 | 4807.65 | 4558.10 | 974132 | 6.26% |
| 17 May 2019 | 4492.80 | 4500.00 | 4508.90 | 4435.00 | 513496 | -0.44% |
| 16 May 2019 | 4512.80 | 4345.00 | 4525.00 | 4322.00 | 613573 | 3.93% |
| 15 May 2019 | 4342.35 | 4447.70 | 4447.70 | 4324.15 | 347949 | -1.85% |
| 14 May 2019 | 4424.30 | 4326.00 | 4460.00 | 4289.05 | 617724 | 1.98% |
| 13 May 2019 | 4338.45 | 4425.00 | 4425.00 | 4320.00 | 408316 | -2.16% |
| 10 May 2019 | 4434.25 | 4508.70 | 4508.70 | 4422.60 | 234079 | -0.99% |
| 09 May 2019 | 4478.40 | 4494.00 | 4523.95 | 4455.30 | 590574 | -0.65% |
| 08 May 2019 | 4507.65 | 4530.00 | 4550.00 | 4488.00 | 567034 | -0.52% |
| 07 May 2019 | 4531.25 | 4536.10 | 4558.85 | 4515.05 | 625025 | 0.28% |
