ARE&M Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 925.55 | 925.00 | 932.00 | 919.00 | 208841 | 0.15% |
| 18 Dec 2025 | 924.15 | 922.00 | 925.55 | 912.05 | 294086 | -0.11% |
| 17 Dec 2025 | 925.15 | 922.00 | 928.20 | 920.80 | 161202 | 0.38% |
| 16 Dec 2025 | 921.65 | 935.65 | 936.00 | 920.50 | 189860 | -1.50% |
| 15 Dec 2025 | 935.70 | 930.55 | 938.00 | 922.00 | 190094 | 0.55% |
| 12 Dec 2025 | 930.55 | 932.20 | 936.40 | 928.00 | 136833 | -0.08% |
| 11 Dec 2025 | 931.25 | 947.90 | 947.90 | 927.20 | 341192 | -1.47% |
| 10 Dec 2025 | 945.15 | 937.95 | 952.00 | 932.20 | 251080 | 0.76% |
| 09 Dec 2025 | 938.00 | 927.80 | 942.00 | 911.15 | 257013 | 1.10% |
| 08 Dec 2025 | 927.80 | 945.00 | 948.70 | 925.10 | 283075 | -1.88% |
| 05 Dec 2025 | 945.60 | 941.95 | 947.00 | 935.00 | 146368 | 0.56% |
| 04 Dec 2025 | 940.30 | 947.35 | 949.90 | 939.65 | 137906 | -0.57% |
| 03 Dec 2025 | 945.65 | 950.00 | 953.65 | 945.00 | 192116 | -0.52% |
| 02 Dec 2025 | 950.60 | 950.45 | 954.90 | 948.50 | 127859 | 0.02% |
| 01 Dec 2025 | 950.45 | 951.90 | 956.95 | 949.00 | 151328 | -0.15% |
| 28 Nov 2025 | 951.90 | 945.30 | 953.90 | 942.00 | 138465 | 0.70% |
| 27 Nov 2025 | 945.30 | 951.90 | 957.00 | 941.90 | 275475 | -0.47% |
| 26 Nov 2025 | 949.80 | 946.00 | 951.50 | 941.00 | 146017 | 0.44% |
| 25 Nov 2025 | 945.60 | 954.40 | 954.40 | 941.20 | 218707 | -0.92% |
| 24 Nov 2025 | 954.40 | 955.00 | 958.50 | 940.20 | 310070 | 0.06% |
| 21 Nov 2025 | 953.80 | 968.60 | 968.60 | 951.10 | 308858 | -1.53% |
| 20 Nov 2025 | 968.60 | 969.00 | 970.70 | 956.80 | 271446 | 0.89% |
| 19 Nov 2025 | 960.10 | 956.10 | 962.40 | 950.00 | 178153 | 0.42% |
| 18 Nov 2025 | 956.10 | 965.60 | 968.00 | 951.00 | 415242 | -0.93% |
| 17 Nov 2025 | 965.10 | 967.00 | 969.10 | 961.30 | 258814 | -0.07% |
| 14 Nov 2025 | 965.80 | 966.90 | 971.90 | 961.20 | 290493 | -0.11% |
| 13 Nov 2025 | 966.90 | 965.00 | 974.00 | 962.70 | 303294 | 0.29% |
| 12 Nov 2025 | 964.10 | 965.50 | 971.40 | 959.30 | 601037 | 0.36% |
| 11 Nov 2025 | 960.60 | 965.40 | 972.90 | 958.10 | 424091 | -0.35% |
| 10 Nov 2025 | 964.00 | 981.00 | 988.70 | 957.00 | 782576 | -1.64% |
| 07 Nov 2025 | 980.10 | 990.70 | 994.00 | 970.10 | 459196 | -0.92% |
| 06 Nov 2025 | 989.20 | 990.10 | 999.20 | 975.60 | 368143 | -0.09% |
| 04 Nov 2025 | 990.10 | 1015.00 | 1015.00 | 987.80 | 415538 | -1.99% |
| 03 Nov 2025 | 1010.20 | 1001.10 | 1013.40 | 1001.10 | 255541 | 0.54% |
| 31 Oct 2025 | 1004.75 | 1018.65 | 1023.00 | 999.80 | 349272 | -1.15% |
| 30 Oct 2025 | 1016.45 | 1014.50 | 1019.55 | 1008.70 | 228160 | 0.31% |
| 29 Oct 2025 | 1013.30 | 1015.00 | 1015.00 | 1003.15 | 315402 | 0.93% |
| 28 Oct 2025 | 1003.95 | 1000.00 | 1012.65 | 999.00 | 235424 | 0.20% |
| 27 Oct 2025 | 1001.95 | 996.80 | 1004.00 | 994.20 | 308511 | 0.52% |
| 24 Oct 2025 | 996.80 | 995.00 | 998.75 | 988.00 | 229676 | -0.10% |
| 23 Oct 2025 | 997.75 | 997.05 | 1004.05 | 991.05 | 299911 | 0.09% |
| 21 Oct 2025 | 996.90 | 994.95 | 999.95 | 992.15 | 93133 | 0.98% |
| 20 Oct 2025 | 987.20 | 990.20 | 998.00 | 985.20 | 325300 | -0.74% |
| 17 Oct 2025 | 994.55 | 995.00 | 999.00 | 990.50 | 252738 | -0.21% |
| 16 Oct 2025 | 996.65 | 992.00 | 1003.10 | 990.25 | 170009 | 0.47% |
| 15 Oct 2025 | 991.95 | 999.00 | 1005.90 | 985.10 | 341876 | -0.83% |
| 14 Oct 2025 | 1000.25 | 999.95 | 1003.45 | 984.00 | 398331 | 0.27% |
| 13 Oct 2025 | 997.55 | 1003.55 | 1003.55 | 989.00 | 307526 | -0.81% |
| 10 Oct 2025 | 1005.65 | 997.70 | 1007.00 | 992.75 | 293575 | 0.80% |
| 09 Oct 2025 | 997.70 | 1006.00 | 1015.60 | 992.00 | 446426 | -0.83% |
| 08 Oct 2025 | 1006.00 | 1007.00 | 1011.00 | 995.35 | 280009 | -0.07% |
| 07 Oct 2025 | 1006.70 | 1007.75 | 1012.00 | 1000.00 | 270406 | 0.09% |
| 06 Oct 2025 | 1005.80 | 1008.80 | 1012.05 | 990.35 | 374505 | 0.68% |
| 03 Oct 2025 | 999.05 | 999.00 | 1002.60 | 990.15 | 252640 | 0.56% |
| 01 Oct 2025 | 993.50 | 989.25 | 997.15 | 985.00 | 224493 | 0.42% |
| 30 Sep 2025 | 989.35 | 992.20 | 992.20 | 981.60 | 191039 | -0.29% |
| 29 Sep 2025 | 992.20 | 986.60 | 1001.05 | 978.10 | 420368 | 1.48% |
| 26 Sep 2025 | 977.75 | 981.55 | 983.35 | 968.00 | 440657 | -0.39% |
| 25 Sep 2025 | 981.55 | 997.00 | 999.60 | 976.05 | 481697 | -2.11% |
| 24 Sep 2025 | 1002.70 | 1008.65 | 1018.55 | 993.00 | 406969 | -0.59% |
| 23 Sep 2025 | 1008.65 | 1002.90 | 1027.25 | 997.95 | 678287 | 0.48% |
| 22 Sep 2025 | 1003.80 | 1015.05 | 1023.55 | 1000.20 | 373878 | -1.54% |
| 19 Sep 2025 | 1019.55 | 1034.90 | 1039.75 | 1013.00 | 871471 | -1.11% |
| 18 Sep 2025 | 1030.95 | 1034.80 | 1037.10 | 1023.65 | 667394 | -0.02% |
| 17 Sep 2025 | 1031.20 | 1041.95 | 1044.00 | 1024.75 | 453412 | -0.54% |
| 16 Sep 2025 | 1036.75 | 1034.65 | 1057.85 | 1033.65 | 596371 | 0.21% |
| 15 Sep 2025 | 1034.55 | 1031.90 | 1053.70 | 1029.00 | 324375 | 0.50% |
| 12 Sep 2025 | 1029.45 | 1055.00 | 1057.35 | 1026.00 | 528643 | -2.12% |
| 11 Sep 2025 | 1051.70 | 1036.90 | 1055.00 | 1028.20 | 1090004 | 1.67% |
| 10 Sep 2025 | 1034.45 | 1030.00 | 1037.90 | 1021.80 | 501713 | 1.17% |
| 09 Sep 2025 | 1022.45 | 1040.00 | 1042.00 | 1020.00 | 317735 | -1.35% |
| 08 Sep 2025 | 1036.45 | 1018.35 | 1043.00 | 1013.50 | 806791 | 1.78% |
| 05 Sep 2025 | 1018.30 | 1009.80 | 1032.80 | 1001.10 | 439313 | 1.67% |
| 04 Sep 2025 | 1001.60 | 1033.70 | 1034.50 | 999.50 | 419169 | -1.96% |
| 03 Sep 2025 | 1021.65 | 1018.00 | 1032.45 | 1001.00 | 618711 | 0.31% |
| 02 Sep 2025 | 1018.50 | 1016.65 | 1034.20 | 1012.35 | 852567 | 0.67% |
| 01 Sep 2025 | 1011.70 | 991.00 | 1023.30 | 984.00 | 1240361 | 2.17% |
| 29 Aug 2025 | 990.25 | 967.70 | 993.20 | 967.00 | 502928 | 2.33% |
| 28 Aug 2025 | 967.70 | 969.00 | 972.70 | 961.05 | 395585 | -0.84% |
| 26 Aug 2025 | 975.85 | 986.00 | 987.65 | 968.45 | 435715 | -1.08% |
| 25 Aug 2025 | 986.55 | 987.00 | 996.00 | 976.00 | 430558 | -0.12% |
| 22 Aug 2025 | 987.75 | 990.30 | 996.70 | 984.95 | 312387 | -0.26% |
| 21 Aug 2025 | 990.30 | 995.45 | 1004.00 | 984.10 | 573587 | 0.21% |
| 20 Aug 2025 | 988.20 | 989.10 | 1010.00 | 983.25 | 807277 | -0.23% |
| 19 Aug 2025 | 990.50 | 964.05 | 1004.55 | 954.10 | 1743306 | 3.45% |
| 18 Aug 2025 | 957.50 | 960.00 | 964.25 | 946.65 | 676339 | 0.51% |
| 14 Aug 2025 | 952.60 | 959.80 | 963.15 | 943.90 | 797279 | -0.56% |
| 13 Aug 2025 | 957.95 | 955.40 | 960.00 | 944.05 | 302590 | 0.27% |
| 12 Aug 2025 | 955.40 | 960.95 | 961.00 | 947.75 | 290628 | 0.02% |
| 11 Aug 2025 | 955.20 | 936.00 | 957.40 | 928.00 | 464655 | 2.17% |
| 08 Aug 2025 | 934.90 | 941.50 | 941.80 | 925.60 | 364447 | -0.25% |
| 07 Aug 2025 | 937.25 | 929.95 | 941.00 | 918.40 | 550739 | 0.74% |
| 06 Aug 2025 | 930.40 | 953.95 | 961.30 | 926.80 | 497377 | -2.22% |
| 05 Aug 2025 | 951.55 | 959.00 | 969.80 | 945.15 | 418082 | -0.63% |
| 04 Aug 2025 | 957.60 | 961.00 | 962.05 | 950.15 | 281483 | 0.39% |
| 01 Aug 2025 | 953.90 | 965.10 | 968.25 | 951.00 | 374294 | -1.01% |
| 31 Jul 2025 | 963.60 | 975.00 | 975.10 | 960.35 | 425557 | -1.65% |
| 30 Jul 2025 | 979.80 | 1000.55 | 1000.95 | 974.10 | 247983 | -1.33% |
| 29 Jul 2025 | 993.00 | 965.60 | 1001.80 | 963.45 | 636722 | 2.13% |
| 28 Jul 2025 | 972.30 | 994.70 | 1002.45 | 968.00 | 557252 | -2.25% |
| 25 Jul 2025 | 994.70 | 1010.00 | 1010.90 | 988.50 | 553083 | -1.51% |
| 24 Jul 2025 | 1009.90 | 1019.00 | 1033.25 | 1004.75 | 873866 | -0.14% |
| 23 Jul 2025 | 1011.35 | 1000.35 | 1019.00 | 989.00 | 610994 | 1.10% |
| 22 Jul 2025 | 1000.35 | 1011.00 | 1011.00 | 991.85 | 491983 | -0.26% |
| 21 Jul 2025 | 1003.00 | 978.50 | 1022.00 | 971.60 | 1758730 | 2.72% |
| 18 Jul 2025 | 976.45 | 984.00 | 990.55 | 972.80 | 255336 | -0.67% |
| 17 Jul 2025 | 983.00 | 990.00 | 996.30 | 981.35 | 258217 | -0.32% |
| 16 Jul 2025 | 986.15 | 986.05 | 989.95 | 977.40 | 311997 | 0.01% |
| 15 Jul 2025 | 986.05 | 990.95 | 996.85 | 983.45 | 271485 | -0.08% |
| 14 Jul 2025 | 986.85 | 980.00 | 987.90 | 970.55 | 270144 | 0.90% |
| 11 Jul 2025 | 978.05 | 988.45 | 991.00 | 970.00 | 636446 | -0.65% |
| 10 Jul 2025 | 984.45 | 984.00 | 996.00 | 976.40 | 1037438 | 0.62% |
| 09 Jul 2025 | 978.40 | 965.55 | 981.00 | 961.80 | 546883 | 1.43% |
| 08 Jul 2025 | 964.60 | 964.35 | 966.95 | 956.00 | 444783 | 0.03% |
| 07 Jul 2025 | 964.35 | 970.00 | 974.20 | 960.60 | 646519 | -0.40% |
| 04 Jul 2025 | 968.25 | 961.90 | 984.00 | 959.20 | 664783 | 0.97% |
| 03 Jul 2025 | 958.95 | 957.00 | 964.00 | 955.80 | 518559 | 0.37% |
| 02 Jul 2025 | 955.45 | 966.00 | 968.35 | 951.55 | 505461 | -0.60% |
| 01 Jul 2025 | 961.20 | 966.05 | 969.75 | 960.05 | 418745 | -0.36% |
| 30 Jun 2025 | 964.70 | 968.90 | 977.00 | 963.00 | 626819 | 0.28% |
| 27 Jun 2025 | 962.00 | 971.40 | 983.80 | 959.40 | 712918 | -0.74% |
| 26 Jun 2025 | 969.20 | 974.40 | 979.00 | 966.50 | 397955 | -0.04% |
| 25 Jun 2025 | 969.60 | 975.00 | 979.80 | 967.00 | 440443 | -0.12% |
| 24 Jun 2025 | 970.80 | 982.00 | 982.00 | 968.40 | 474817 | -0.39% |
| 23 Jun 2025 | 974.60 | 966.60 | 986.50 | 965.90 | 377261 | 0.42% |
| 20 Jun 2025 | 970.50 | 982.10 | 991.50 | 961.90 | 1437892 | -1.59% |
| 19 Jun 2025 | 986.20 | 990.50 | 999.90 | 984.40 | 291223 | -0.43% |
| 18 Jun 2025 | 990.50 | 994.70 | 999.70 | 986.30 | 355346 | -0.56% |
| 17 Jun 2025 | 996.10 | 1003.00 | 1003.90 | 993.00 | 272740 | -0.75% |
| 16 Jun 2025 | 1003.60 | 1000.00 | 1006.00 | 986.70 | 388473 | 0.07% |
| 13 Jun 2025 | 1002.90 | 997.90 | 1006.90 | 985.20 | 468366 | -0.42% |
| 12 Jun 2025 | 1007.10 | 1020.50 | 1032.00 | 1001.10 | 670903 | -0.87% |
| 11 Jun 2025 | 1015.90 | 1017.50 | 1022.70 | 1004.00 | 441987 | 0.33% |
| 10 Jun 2025 | 1012.60 | 1016.20 | 1020.00 | 1008.00 | 324858 | 0.13% |
| 09 Jun 2025 | 1011.30 | 1005.00 | 1019.00 | 1002.90 | 460075 | 1.12% |
| 06 Jun 2025 | 1000.10 | 1004.00 | 1009.30 | 994.00 | 424767 | -0.02% |
| 05 Jun 2025 | 1000.30 | 1004.80 | 1009.60 | 998.20 | 502349 | 0.18% |
| 04 Jun 2025 | 998.50 | 1005.30 | 1014.00 | 995.40 | 499868 | -0.68% |
| 03 Jun 2025 | 1005.30 | 1018.80 | 1023.90 | 1001.50 | 639030 | -1.19% |
| 02 Jun 2025 | 1017.40 | 1035.90 | 1037.00 | 1015.00 | 693717 | -1.30% |
| 30 May 2025 | 1030.75 | 1040.15 | 1056.45 | 1025.00 | 1882630 | -5.38% |
| 29 May 2025 | 1089.40 | 1064.80 | 1094.00 | 1048.00 | 1232891 | 3.05% |
| 28 May 2025 | 1057.15 | 1051.00 | 1064.10 | 1044.25 | 461324 | 0.87% |
| 27 May 2025 | 1048.05 | 1050.00 | 1053.50 | 1035.50 | 439235 | -0.17% |
| 26 May 2025 | 1049.85 | 1024.00 | 1060.00 | 1019.15 | 856163 | 2.59% |
| 23 May 2025 | 1023.35 | 1014.10 | 1032.00 | 1009.00 | 329254 | 0.91% |
| 22 May 2025 | 1014.15 | 1010.05 | 1026.95 | 1005.05 | 325610 | -0.11% |
| 21 May 2025 | 1015.30 | 1010.50 | 1021.35 | 1003.40 | 302057 | 0.27% |
| 20 May 2025 | 1012.60 | 1043.50 | 1044.65 | 1008.05 | 391956 | -2.13% |
| 19 May 2025 | 1034.60 | 1050.00 | 1061.90 | 1030.50 | 632545 | -0.11% |
| 16 May 2025 | 1035.75 | 1025.00 | 1055.80 | 1019.05 | 981546 | 1.64% |
| 15 May 2025 | 1019.05 | 1014.95 | 1035.90 | 1008.25 | 398163 | 0.67% |
| 14 May 2025 | 1012.25 | 1013.85 | 1026.50 | 1006.00 | 570116 | -0.16% |
| 13 May 2025 | 1013.85 | 999.25 | 1019.60 | 990.40 | 677931 | 1.47% |
| 12 May 2025 | 999.15 | 984.95 | 1004.00 | 981.00 | 673608 | 4.75% |
| 09 May 2025 | 953.80 | 940.00 | 957.70 | 933.65 | 646531 | -0.98% |
| 08 May 2025 | 963.20 | 944.00 | 1004.50 | 944.00 | 2230553 | 2.20% |
| 07 May 2025 | 942.45 | 923.00 | 948.50 | 921.15 | 457061 | -0.37% |
| 06 May 2025 | 945.95 | 973.60 | 985.00 | 908.90 | 578910 | -2.84% |
| 05 May 2025 | 973.60 | 974.05 | 980.00 | 966.90 | 422515 | 0.96% |
| 02 May 2025 | 964.30 | 970.00 | 982.00 | 961.50 | 625943 | -0.78% |
| 30 Apr 2025 | 971.90 | 989.50 | 991.70 | 967.80 | 503311 | -1.78% |
| 29 Apr 2025 | 989.50 | 988.80 | 1007.70 | 986.10 | 357421 | 0.51% |
| 28 Apr 2025 | 984.50 | 978.00 | 992.50 | 970.90 | 483425 | -0.48% |
| 25 Apr 2025 | 989.20 | 998.00 | 1005.00 | 969.20 | 652240 | -1.09% |
| 24 Apr 2025 | 1000.10 | 1009.90 | 1018.80 | 998.00 | 781951 | -0.97% |
| 23 Apr 2025 | 1009.90 | 1021.90 | 1028.70 | 1002.10 | 512948 | -0.59% |
| 22 Apr 2025 | 1015.90 | 1036.00 | 1041.00 | 1012.00 | 589729 | -1.69% |
| 21 Apr 2025 | 1033.40 | 1030.00 | 1038.80 | 1022.40 | 374486 | 1.37% |
| 17 Apr 2025 | 1019.40 | 999.90 | 1033.00 | 994.10 | 884748 | 2.37% |
| 16 Apr 2025 | 995.80 | 999.90 | 1002.80 | 992.60 | 429287 | 0.12% |
| 15 Apr 2025 | 994.60 | 1005.00 | 1007.90 | 988.00 | 620242 | 1.95% |
| 11 Apr 2025 | 975.55 | 995.05 | 1005.00 | 972.25 | 494938 | 0.72% |
| 09 Apr 2025 | 968.55 | 977.90 | 977.90 | 957.00 | 345174 | 0.12% |
| 08 Apr 2025 | 967.35 | 997.65 | 997.65 | 957.50 | 416987 | 1.33% |
| 07 Apr 2025 | 954.70 | 832.30 | 964.40 | 832.30 | 909619 | -3.69% |
| 04 Apr 2025 | 991.30 | 1012.00 | 1018.00 | 978.70 | 659697 | -2.24% |
| 03 Apr 2025 | 1014.00 | 1015.00 | 1031.90 | 1010.00 | 553857 | -1.69% |
| 02 Apr 2025 | 1031.40 | 1015.30 | 1033.30 | 998.55 | 443314 | 1.64% |
| 01 Apr 2025 | 1014.75 | 1000.00 | 1029.75 | 993.75 | 535316 | 1.14% |
| 28 Mar 2025 | 1003.30 | 1029.90 | 1047.90 | 1000.05 | 630905 | -1.96% |
| 27 Mar 2025 | 1023.35 | 1039.80 | 1054.05 | 1019.50 | 1083155 | -1.59% |
| 26 Mar 2025 | 1039.90 | 1062.00 | 1109.00 | 1030.00 | 2771558 | -1.47% |
| 25 Mar 2025 | 1055.40 | 1080.00 | 1086.75 | 1050.00 | 631754 | -1.34% |
| 24 Mar 2025 | 1069.75 | 1065.00 | 1089.90 | 1065.00 | 725220 | 0.55% |
| 21 Mar 2025 | 1063.90 | 1040.50 | 1076.10 | 1028.00 | 1087698 | 2.47% |
| 20 Mar 2025 | 1038.30 | 1068.90 | 1069.00 | 1028.15 | 661303 | -2.11% |
| 19 Mar 2025 | 1060.70 | 1011.15 | 1067.85 | 1011.15 | 894288 | 5.42% |
| 18 Mar 2025 | 1006.15 | 980.00 | 1008.00 | 973.60 | 573765 | 3.67% |
| 17 Mar 2025 | 970.50 | 969.00 | 979.00 | 961.10 | 400905 | 0.93% |
| 13 Mar 2025 | 961.60 | 977.50 | 990.45 | 957.60 | 412914 | -1.63% |
| 12 Mar 2025 | 977.50 | 988.05 | 997.15 | 973.05 | 335200 | -1.07% |
| 11 Mar 2025 | 988.05 | 987.15 | 996.00 | 976.05 | 398623 | -0.78% |
| 10 Mar 2025 | 995.85 | 1000.15 | 1031.00 | 961.70 | 645677 | -0.28% |
| 07 Mar 2025 | 998.65 | 1001.40 | 1016.50 | 992.00 | 541798 | -0.52% |
| 06 Mar 2025 | 1003.90 | 1025.00 | 1031.10 | 992.05 | 599688 | 0.27% |
| 05 Mar 2025 | 1001.20 | 970.00 | 1005.00 | 956.65 | 684723 | 3.58% |
| 04 Mar 2025 | 966.55 | 943.05 | 974.00 | 931.20 | 672523 | 1.97% |
| 03 Mar 2025 | 947.85 | 983.10 | 1000.85 | 927.00 | 947097 | -3.20% |
| 28 Feb 2025 | 979.15 | 992.65 | 1001.55 | 972.80 | 783044 | -1.88% |
| 27 Feb 2025 | 997.95 | 1038.00 | 1043.80 | 992.65 | 693373 | -4.63% |
| 25 Feb 2025 | 1046.45 | 1011.20 | 1060.00 | 1008.80 | 1820249 | 3.90% |
| 24 Feb 2025 | 1007.20 | 1016.40 | 1018.00 | 986.85 | 582960 | -0.79% |
| 21 Feb 2025 | 1015.20 | 1038.85 | 1069.00 | 1010.00 | 1224387 | -2.91% |
| 20 Feb 2025 | 1045.60 | 970.00 | 1068.70 | 970.00 | 5830859 | 7.69% |
| 19 Feb 2025 | 970.90 | 948.00 | 976.10 | 941.70 | 672098 | 2.42% |
| 18 Feb 2025 | 947.95 | 965.00 | 971.55 | 940.15 | 512886 | -1.78% |
| 17 Feb 2025 | 965.10 | 952.95 | 970.00 | 931.05 | 523027 | 1.18% |
| 14 Feb 2025 | 953.85 | 983.15 | 991.85 | 950.00 | 498045 | -2.98% |
| 13 Feb 2025 | 983.15 | 1000.00 | 1012.80 | 980.50 | 471031 | -1.62% |
| 12 Feb 2025 | 999.35 | 1009.95 | 1012.90 | 970.80 | 667476 | -0.25% |
| 11 Feb 2025 | 1001.85 | 1032.00 | 1036.25 | 994.80 | 606183 | -2.95% |
| 10 Feb 2025 | 1032.25 | 1064.05 | 1064.45 | 1025.00 | 715144 | -3.45% |
| 07 Feb 2025 | 1069.15 | 1085.00 | 1089.00 | 1062.05 | 334282 | -1.64% |
| 06 Feb 2025 | 1086.95 | 1094.00 | 1094.00 | 1077.45 | 322473 | -0.76% |
| 05 Feb 2025 | 1095.30 | 1063.15 | 1108.00 | 1063.00 | 642839 | 2.54% |
| 04 Feb 2025 | 1068.20 | 1071.05 | 1088.95 | 1063.90 | 413465 | 0.14% |
| 03 Feb 2025 | 1066.75 | 1080.00 | 1082.65 | 1049.05 | 806142 | -0.99% |
| 01 Feb 2025 | 1077.40 | 1035.00 | 1093.95 | 1035.00 | 1374020 | 4.13% |
| 31 Jan 2025 | 1034.65 | 1048.00 | 1048.20 | 1022.35 | 716801 | 0.67% |
| 30 Jan 2025 | 1027.80 | 1035.00 | 1057.95 | 1024.00 | 454007 | -0.08% |
| 29 Jan 2025 | 1028.60 | 1024.05 | 1070.00 | 1021.00 | 488853 | -0.07% |
| 28 Jan 2025 | 1029.35 | 1012.05 | 1045.90 | 990.00 | 658020 | 1.27% |
| 27 Jan 2025 | 1016.40 | 1045.10 | 1049.85 | 1005.20 | 714797 | -3.95% |
| 24 Jan 2025 | 1058.25 | 1083.80 | 1089.80 | 1053.00 | 409570 | -1.86% |
| 23 Jan 2025 | 1078.30 | 1066.05 | 1097.45 | 1055.75 | 383965 | 1.15% |
| 22 Jan 2025 | 1066.05 | 1097.55 | 1097.55 | 1055.25 | 454950 | -2.62% |
| 21 Jan 2025 | 1094.70 | 1114.00 | 1118.95 | 1087.00 | 556879 | -1.37% |
| 20 Jan 2025 | 1109.90 | 1087.50 | 1113.00 | 1069.00 | 528160 | 2.99% |
| 17 Jan 2025 | 1077.70 | 1071.00 | 1081.45 | 1054.65 | 313520 | 0.57% |
| 16 Jan 2025 | 1071.55 | 1068.00 | 1084.85 | 1060.00 | 456173 | 2.01% |
| 15 Jan 2025 | 1050.45 | 1062.40 | 1078.00 | 1042.10 | 561555 | -0.55% |
| 14 Jan 2025 | 1056.25 | 1036.30 | 1071.00 | 1032.40 | 735814 | 1.93% |
| 13 Jan 2025 | 1036.30 | 1075.00 | 1097.85 | 1027.05 | 740328 | -3.99% |
| 10 Jan 2025 | 1079.35 | 1107.00 | 1107.00 | 1061.50 | 885331 | -2.04% |
| 09 Jan 2025 | 1101.80 | 1107.95 | 1129.50 | 1100.00 | 390224 | -0.48% |
| 08 Jan 2025 | 1107.10 | 1144.60 | 1147.40 | 1102.05 | 613037 | -2.92% |
| 07 Jan 2025 | 1140.35 | 1147.60 | 1162.25 | 1137.00 | 328285 | -0.63% |
| 06 Jan 2025 | 1147.60 | 1189.90 | 1196.95 | 1141.25 | 487952 | -3.55% |
| 03 Jan 2025 | 1189.90 | 1208.40 | 1214.50 | 1186.05 | 445823 | -0.85% |
| 02 Jan 2025 | 1200.15 | 1210.00 | 1218.55 | 1190.05 | 441644 | -0.86% |
| 01 Jan 2025 | 1210.50 | 1202.80 | 1220.05 | 1195.60 | 362201 | 0.88% |
| 31 Dec 2024 | 1199.95 | 1184.05 | 1218.00 | 1181.20 | 382526 | 1.34% |
| 30 Dec 2024 | 1184.05 | 1219.00 | 1231.20 | 1177.00 | 479885 | -2.89% |
| 27 Dec 2024 | 1219.35 | 1212.70 | 1225.00 | 1205.05 | 313357 | 1.07% |
| 26 Dec 2024 | 1206.50 | 1204.85 | 1242.00 | 1189.50 | 1163457 | 0.98% |
| 24 Dec 2024 | 1194.75 | 1167.00 | 1200.00 | 1161.00 | 451397 | 2.38% |
| 23 Dec 2024 | 1167.00 | 1217.95 | 1217.95 | 1157.00 | 678750 | -2.53% |
| 20 Dec 2024 | 1197.35 | 1266.95 | 1274.95 | 1185.00 | 1454219 | -1.86% |
| 19 Dec 2024 | 1220.10 | 1223.65 | 1240.00 | 1206.00 | 342377 | -1.66% |
| 18 Dec 2024 | 1240.65 | 1260.70 | 1269.35 | 1228.05 | 429369 | -1.59% |
| 17 Dec 2024 | 1260.70 | 1289.00 | 1310.50 | 1252.10 | 496575 | -1.65% |
| 16 Dec 2024 | 1281.90 | 1293.50 | 1303.65 | 1264.90 | 457740 | -0.91% |
| 13 Dec 2024 | 1293.70 | 1286.00 | 1298.00 | 1272.55 | 202716 | -0.20% |
| 12 Dec 2024 | 1296.35 | 1315.95 | 1318.80 | 1290.60 | 283498 | -1.49% |
| 11 Dec 2024 | 1315.95 | 1311.90 | 1322.00 | 1303.00 | 545984 | 0.47% |
| 10 Dec 2024 | 1309.75 | 1330.00 | 1332.00 | 1306.00 | 322970 | -0.97% |
| 09 Dec 2024 | 1322.60 | 1333.00 | 1360.00 | 1315.95 | 506582 | -0.60% |
| 06 Dec 2024 | 1330.65 | 1334.80 | 1339.40 | 1315.25 | 403909 | 0.31% |
| 05 Dec 2024 | 1326.50 | 1330.90 | 1344.95 | 1318.00 | 403370 | 0.42% |
| 04 Dec 2024 | 1320.90 | 1325.00 | 1328.70 | 1309.00 | 465755 | 0.16% |
| 03 Dec 2024 | 1318.75 | 1297.00 | 1337.50 | 1294.00 | 550410 | 2.17% |
| 02 Dec 2024 | 1290.75 | 1290.00 | 1296.00 | 1263.00 | 387545 | 0.78% |
| 29 Nov 2024 | 1280.70 | 1264.70 | 1285.00 | 1259.10 | 359069 | 1.27% |
| 28 Nov 2024 | 1264.65 | 1279.90 | 1280.80 | 1255.10 | 633611 | -0.42% |
| 27 Nov 2024 | 1269.95 | 1236.40 | 1274.90 | 1225.60 | 586100 | 3.13% |
| 26 Nov 2024 | 1231.40 | 1249.75 | 1258.00 | 1224.05 | 458079 | -0.84% |
| 25 Nov 2024 | 1241.85 | 1260.00 | 1277.30 | 1238.05 | 471930 | 1.11% |
| 22 Nov 2024 | 1228.25 | 1228.00 | 1239.60 | 1209.05 | 314778 | 0.32% |
| 21 Nov 2024 | 1224.35 | 1247.80 | 1247.80 | 1221.00 | 387474 | -1.88% |
| 19 Nov 2024 | 1247.80 | 1230.00 | 1278.35 | 1230.00 | 528143 | 1.88% |
| 18 Nov 2024 | 1224.75 | 1259.25 | 1275.60 | 1221.00 | 458795 | -2.46% |
| 14 Nov 2024 | 1255.60 | 1254.80 | 1269.95 | 1245.00 | 355341 | 0.74% |
| 13 Nov 2024 | 1246.40 | 1280.00 | 1304.45 | 1238.00 | 564205 | -1.83% |
| 12 Nov 2024 | 1269.65 | 1289.90 | 1305.00 | 1263.00 | 387984 | -1.41% |
| 11 Nov 2024 | 1287.85 | 1300.00 | 1304.60 | 1276.60 | 408698 | -1.20% |
| 08 Nov 2024 | 1303.45 | 1315.05 | 1324.75 | 1294.00 | 398200 | -0.59% |
| 07 Nov 2024 | 1311.25 | 1331.90 | 1338.10 | 1308.40 | 504057 | -1.54% |
| 06 Nov 2024 | 1331.70 | 1337.10 | 1344.65 | 1324.05 | 628362 | 0.92% |
| 05 Nov 2024 | 1319.55 | 1369.05 | 1374.00 | 1310.15 | 1684799 | -3.98% |
| 04 Nov 2024 | 1374.25 | 1409.00 | 1409.00 | 1348.00 | 631911 | -2.21% |
| 01 Nov 2024 | 1405.30 | 1404.50 | 1422.00 | 1396.05 | 203604 | 1.06% |
| 31 Oct 2024 | 1390.60 | 1357.30 | 1397.85 | 1340.40 | 584430 | 2.53% |
| 30 Oct 2024 | 1356.25 | 1337.80 | 1363.60 | 1323.35 | 413585 | 1.99% |
| 29 Oct 2024 | 1329.75 | 1342.00 | 1364.40 | 1310.00 | 927364 | 0.63% |
| 28 Oct 2024 | 1321.45 | 1266.65 | 1363.45 | 1260.00 | 2940610 | 6.41% |
| 25 Oct 2024 | 1241.80 | 1270.00 | 1270.00 | 1218.85 | 594983 | -1.73% |
| 24 Oct 2024 | 1263.60 | 1274.20 | 1288.00 | 1260.05 | 258295 | -0.83% |
| 23 Oct 2024 | 1274.20 | 1274.50 | 1298.00 | 1232.20 | 591936 | 1.09% |
| 22 Oct 2024 | 1260.50 | 1325.00 | 1328.00 | 1254.05 | 1126148 | -5.24% |
| 21 Oct 2024 | 1330.25 | 1356.00 | 1358.00 | 1328.00 | 234822 | -0.90% |
| 18 Oct 2024 | 1342.35 | 1368.80 | 1378.00 | 1338.70 | 356084 | -1.93% |
| 17 Oct 2024 | 1368.80 | 1407.00 | 1407.00 | 1362.65 | 306807 | -2.13% |
| 16 Oct 2024 | 1398.60 | 1401.50 | 1407.40 | 1381.55 | 455909 | 0.36% |
| 15 Oct 2024 | 1393.65 | 1399.65 | 1402.00 | 1385.80 | 399130 | 0.18% |
| 14 Oct 2024 | 1391.10 | 1407.00 | 1414.90 | 1388.00 | 283469 | -1.12% |
| 11 Oct 2024 | 1406.90 | 1412.20 | 1422.55 | 1386.00 | 388210 | 0.52% |
| 10 Oct 2024 | 1399.60 | 1392.00 | 1413.00 | 1381.00 | 505009 | 1.78% |
| 09 Oct 2024 | 1375.15 | 1359.00 | 1395.45 | 1346.30 | 596984 | 2.86% |
| 08 Oct 2024 | 1336.85 | 1326.95 | 1342.95 | 1297.00 | 1179239 | 0.94% |
| 07 Oct 2024 | 1324.40 | 1382.00 | 1391.95 | 1306.00 | 1071552 | -4.00% |
| 04 Oct 2024 | 1379.60 | 1355.90 | 1391.95 | 1335.00 | 686648 | 1.75% |
| 03 Oct 2024 | 1355.90 | 1379.95 | 1401.00 | 1350.05 | 951603 | -3.96% |
| 01 Oct 2024 | 1411.85 | 1438.00 | 1444.00 | 1398.30 | 805767 | -0.99% |
| 30 Sep 2024 | 1425.95 | 1398.00 | 1432.00 | 1351.00 | 1352982 | 2.43% |
| 27 Sep 2024 | 1392.15 | 1324.00 | 1398.35 | 1317.20 | 1225558 | 4.68% |
| 26 Sep 2024 | 1329.95 | 1365.50 | 1369.70 | 1325.00 | 777024 | -2.60% |
| 25 Sep 2024 | 1365.50 | 1371.15 | 1395.00 | 1353.00 | 381364 | 0.11% |
| 24 Sep 2024 | 1364.00 | 1388.80 | 1388.80 | 1361.50 | 395231 | -0.81% |
| 23 Sep 2024 | 1375.20 | 1401.00 | 1413.10 | 1372.65 | 485331 | -0.43% |
| 20 Sep 2024 | 1381.10 | 1373.40 | 1408.00 | 1362.05 | 494808 | 0.56% |
| 19 Sep 2024 | 1373.40 | 1392.95 | 1406.60 | 1340.00 | 540869 | -1.32% |
| 18 Sep 2024 | 1391.75 | 1400.00 | 1411.70 | 1378.35 | 284304 | -0.59% |
| 17 Sep 2024 | 1400.00 | 1405.15 | 1420.00 | 1397.00 | 254720 | -0.37% |
| 16 Sep 2024 | 1405.15 | 1430.10 | 1434.00 | 1397.30 | 313097 | -0.38% |
| 13 Sep 2024 | 1410.55 | 1405.00 | 1440.20 | 1404.80 | 354570 | 0.58% |
| 12 Sep 2024 | 1402.45 | 1400.00 | 1415.00 | 1389.00 | 487440 | 0.18% |
| 11 Sep 2024 | 1400.00 | 1434.60 | 1434.80 | 1396.45 | 324251 | -1.71% |
| 10 Sep 2024 | 1424.30 | 1420.00 | 1453.00 | 1417.00 | 327033 | 0.91% |
| 09 Sep 2024 | 1411.45 | 1417.65 | 1424.65 | 1383.25 | 523703 | -0.44% |
| 06 Sep 2024 | 1417.65 | 1457.00 | 1467.90 | 1412.60 | 714521 | -2.06% |
| 05 Sep 2024 | 1447.50 | 1419.05 | 1482.85 | 1419.05 | 1643695 | -2.67% |
| 04 Sep 2024 | 1487.15 | 1499.00 | 1518.85 | 1484.00 | 437224 | -1.47% |
| 03 Sep 2024 | 1509.40 | 1502.00 | 1527.95 | 1495.50 | 309679 | 0.37% |
| 02 Sep 2024 | 1503.85 | 1528.25 | 1530.00 | 1500.00 | 363096 | -1.14% |
| 30 Aug 2024 | 1521.25 | 1522.00 | 1537.75 | 1518.00 | 422291 | 0.05% |
| 29 Aug 2024 | 1520.45 | 1539.80 | 1548.95 | 1510.60 | 392107 | -0.99% |
| 28 Aug 2024 | 1535.60 | 1569.95 | 1576.80 | 1530.00 | 507968 | -2.29% |
| 27 Aug 2024 | 1571.65 | 1514.90 | 1610.00 | 1508.25 | 976777 | 3.75% |
| 26 Aug 2024 | 1514.90 | 1536.80 | 1536.80 | 1510.05 | 293771 | -0.82% |
| 23 Aug 2024 | 1527.35 | 1550.00 | 1552.00 | 1524.10 | 354887 | -1.35% |
| 22 Aug 2024 | 1548.25 | 1557.00 | 1583.80 | 1540.00 | 440257 | -0.37% |
| 21 Aug 2024 | 1554.00 | 1542.10 | 1564.00 | 1528.00 | 335818 | 0.77% |
| 20 Aug 2024 | 1542.10 | 1560.00 | 1564.50 | 1528.05 | 371399 | -0.91% |
| 19 Aug 2024 | 1556.30 | 1574.25 | 1579.85 | 1545.15 | 360432 | -0.30% |
| 16 Aug 2024 | 1561.00 | 1569.00 | 1576.45 | 1547.45 | 264213 | 0.76% |
| 14 Aug 2024 | 1549.25 | 1568.00 | 1575.65 | 1524.50 | 515931 | -1.06% |
| 13 Aug 2024 | 1565.90 | 1613.70 | 1638.95 | 1555.10 | 804090 | -1.99% |
| 12 Aug 2024 | 1597.70 | 1538.00 | 1638.00 | 1516.20 | 2519488 | 6.10% |
| 09 Aug 2024 | 1505.80 | 1524.65 | 1529.50 | 1495.25 | 635744 | 0.46% |
| 08 Aug 2024 | 1498.90 | 1548.00 | 1552.65 | 1493.10 | 655882 | -2.66% |
| 07 Aug 2024 | 1539.80 | 1510.00 | 1550.00 | 1465.00 | 1035720 | 5.00% |
| 06 Aug 2024 | 1466.45 | 1536.80 | 1574.80 | 1458.55 | 1523884 | -2.73% |
| 05 Aug 2024 | 1507.55 | 1580.00 | 1604.95 | 1494.05 | 1674655 | -6.50% |
| 02 Aug 2024 | 1612.35 | 1598.00 | 1621.95 | 1575.45 | 679802 | 0.48% |
| 01 Aug 2024 | 1604.65 | 1650.70 | 1666.00 | 1595.15 | 791602 | -1.33% |
| 31 Jul 2024 | 1626.30 | 1656.00 | 1664.00 | 1620.00 | 628672 | -1.44% |
| 30 Jul 2024 | 1650.00 | 1649.50 | 1680.00 | 1625.00 | 772318 | 0.71% |
| 29 Jul 2024 | 1638.30 | 1696.70 | 1696.75 | 1631.05 | 797719 | -2.51% |
| 26 Jul 2024 | 1680.45 | 1576.00 | 1690.00 | 1570.05 | 1997383 | 7.32% |
| 25 Jul 2024 | 1565.80 | 1572.00 | 1587.65 | 1552.00 | 409281 | -0.50% |
| 24 Jul 2024 | 1573.70 | 1545.00 | 1606.00 | 1531.90 | 1336287 | 1.80% |
| 23 Jul 2024 | 1545.95 | 1540.00 | 1575.00 | 1404.00 | 1340455 | 0.98% |
| 22 Jul 2024 | 1530.90 | 1550.00 | 1560.25 | 1500.00 | 624468 | -0.65% |
| 19 Jul 2024 | 1540.85 | 1585.75 | 1595.25 | 1520.00 | 839208 | -1.62% |
| 18 Jul 2024 | 1566.30 | 1570.05 | 1658.50 | 1560.00 | 1178767 | -0.22% |
| 16 Jul 2024 | 1569.75 | 1600.00 | 1606.80 | 1560.00 | 924497 | -1.76% |
| 15 Jul 2024 | 1597.90 | 1636.00 | 1639.80 | 1591.50 | 774003 | -1.10% |
| 12 Jul 2024 | 1615.75 | 1654.00 | 1658.95 | 1610.00 | 638784 | -2.12% |
| 11 Jul 2024 | 1650.75 | 1684.80 | 1689.60 | 1643.00 | 596826 | -2.02% |
| 10 Jul 2024 | 1684.70 | 1671.00 | 1689.95 | 1585.05 | 1299890 | 0.88% |
| 09 Jul 2024 | 1669.95 | 1695.50 | 1700.50 | 1651.20 | 1015439 | -0.91% |
| 08 Jul 2024 | 1685.35 | 1704.00 | 1745.00 | 1655.15 | 1334803 | -0.55% |
| 05 Jul 2024 | 1694.65 | 1689.95 | 1705.00 | 1677.70 | 674707 | 0.36% |
| 04 Jul 2024 | 1688.50 | 1708.90 | 1713.40 | 1685.15 | 929259 | -0.89% |
| 03 Jul 2024 | 1703.65 | 1693.00 | 1717.00 | 1661.25 | 1230196 | 1.35% |
| 02 Jul 2024 | 1680.95 | 1717.00 | 1726.60 | 1672.20 | 1651061 | -1.98% |
| 01 Jul 2024 | 1714.95 | 1660.00 | 1729.80 | 1621.75 | 3120622 | 3.11% |
| 28 Jun 2024 | 1663.15 | 1600.00 | 1715.65 | 1581.20 | 3967314 | 3.33% |
| 27 Jun 2024 | 1609.55 | 1667.00 | 1674.00 | 1600.00 | 2640379 | -3.58% |
| 26 Jun 2024 | 1669.35 | 1662.00 | 1775.95 | 1652.00 | 13195448 | 1.41% |
| 25 Jun 2024 | 1646.20 | 1480.85 | 1656.05 | 1480.85 | 21281223 | 19.29% |
| 24 Jun 2024 | 1380.05 | 1409.05 | 1415.00 | 1372.00 | 1111667 | -2.08% |
| 21 Jun 2024 | 1409.30 | 1419.70 | 1465.35 | 1401.00 | 2949673 | 0.59% |
| 20 Jun 2024 | 1401.00 | 1401.20 | 1432.00 | 1382.75 | 2418130 | 0.18% |
| 19 Jun 2024 | 1398.55 | 1381.90 | 1418.00 | 1355.00 | 3203862 | 2.02% |
| 18 Jun 2024 | 1370.90 | 1341.10 | 1418.00 | 1339.05 | 3450389 | 2.38% |
| 14 Jun 2024 | 1339.05 | 1345.90 | 1356.90 | 1321.00 | 1495056 | -0.12% |
| 13 Jun 2024 | 1340.65 | 1354.00 | 1363.95 | 1335.00 | 1368240 | -0.13% |
| 12 Jun 2024 | 1342.45 | 1373.00 | 1392.00 | 1336.00 | 2416309 | -1.66% |
| 11 Jun 2024 | 1365.05 | 1408.95 | 1420.00 | 1351.05 | 3783369 | -2.51% |
| 10 Jun 2024 | 1400.25 | 1450.00 | 1538.60 | 1380.00 | 8294804 | -0.06% |
| 07 Jun 2024 | 1401.15 | 1288.00 | 1448.70 | 1272.20 | 12287325 | 9.68% |
| 06 Jun 2024 | 1277.50 | 1265.00 | 1333.00 | 1246.55 | 7416493 | 4.94% |
| 05 Jun 2024 | 1217.40 | 1119.95 | 1233.95 | 1057.25 | 4639364 | 12.48% |
| 04 Jun 2024 | 1082.30 | 1196.40 | 1197.95 | 1000.00 | 3779425 | -9.54% |
| 03 Jun 2024 | 1196.40 | 1250.00 | 1250.00 | 1187.25 | 1226643 | 1.27% |
| 31 May 2024 | 1181.35 | 1203.00 | 1225.00 | 1172.00 | 1910005 | -0.73% |
| 30 May 2024 | 1190.05 | 1218.80 | 1242.00 | 1182.40 | 1382776 | -1.90% |
| 29 May 2024 | 1213.15 | 1247.65 | 1278.00 | 1192.60 | 3772435 | -2.77% |
| 28 May 2024 | 1247.65 | 1231.00 | 1277.50 | 1218.00 | 3497245 | 2.14% |
| 27 May 2024 | 1221.55 | 1225.00 | 1268.90 | 1188.65 | 3433051 | 0.94% |
| 24 May 2024 | 1210.15 | 1120.55 | 1238.00 | 1115.90 | 5702051 | 8.61% |
| 23 May 2024 | 1114.25 | 1149.70 | 1149.70 | 1109.10 | 756803 | -2.30% |
| 22 May 2024 | 1140.45 | 1163.00 | 1164.85 | 1122.90 | 643118 | -1.39% |
| 21 May 2024 | 1156.50 | 1164.00 | 1183.95 | 1138.65 | 889231 | -0.16% |
| 18 May 2024 | 1158.40 | 1163.00 | 1166.95 | 1150.15 | 129385 | 0.30% |
| 17 May 2024 | 1154.90 | 1141.15 | 1168.00 | 1132.00 | 800449 | 1.88% |
| 16 May 2024 | 1133.55 | 1128.00 | 1154.45 | 1120.15 | 953323 | 0.93% |
| 15 May 2024 | 1123.15 | 1102.50 | 1139.95 | 1095.00 | 1067513 | 2.97% |
| 14 May 2024 | 1090.80 | 1065.55 | 1100.00 | 1055.00 | 776471 | 2.37% |
| 13 May 2024 | 1065.55 | 1070.00 | 1078.50 | 1013.35 | 1255490 | -0.60% |
| 10 May 2024 | 1071.95 | 1092.80 | 1103.85 | 1057.85 | 1127758 | -1.91% |
| 09 May 2024 | 1092.80 | 1133.00 | 1142.00 | 1085.00 | 1004367 | -3.51% |
| 08 May 2024 | 1132.60 | 1110.05 | 1161.00 | 1103.75 | 1825556 | 2.35% |
| 07 May 2024 | 1106.55 | 1120.00 | 1173.25 | 1080.55 | 2159167 | -1.39% |
| 06 May 2024 | 1122.10 | 1137.00 | 1139.00 | 1085.60 | 1244374 | -0.53% |
| 03 May 2024 | 1128.10 | 1121.00 | 1134.75 | 1110.00 | 863363 | 1.11% |
| 02 May 2024 | 1115.70 | 1091.00 | 1130.00 | 1091.00 | 846621 | 1.45% |
| 30 Apr 2024 | 1099.70 | 1106.50 | 1138.70 | 1095.30 | 840798 | -0.11% |
| 29 Apr 2024 | 1100.95 | 1122.70 | 1124.60 | 1095.00 | 651565 | -1.05% |
| 26 Apr 2024 | 1112.60 | 1110.90 | 1140.80 | 1069.75 | 2112943 | 0.59% |
| 25 Apr 2024 | 1106.05 | 1132.75 | 1150.00 | 1093.50 | 1739512 | -2.40% |
| 24 Apr 2024 | 1133.30 | 1174.00 | 1204.40 | 1107.60 | 6863325 | -2.32% |
| 23 Apr 2024 | 1160.20 | 1050.85 | 1200.00 | 1046.55 | 14337929 | 11.41% |
| 22 Apr 2024 | 1041.40 | 1020.00 | 1048.00 | 1013.35 | 4179810 | 3.60% |
| 19 Apr 2024 | 1005.20 | 976.05 | 1035.10 | 966.50 | 6039615 | 1.17% |
| 18 Apr 2024 | 993.55 | 975.00 | 1051.70 | 972.80 | 10832912 | 2.64% |
| 16 Apr 2024 | 967.95 | 865.95 | 978.90 | 862.00 | 11323715 | 10.91% |
| 15 Apr 2024 | 872.75 | 865.00 | 888.85 | 850.00 | 1157710 | -2.09% |
| 12 Apr 2024 | 891.35 | 878.45 | 898.00 | 866.00 | 1131749 | 1.47% |
| 10 Apr 2024 | 878.45 | 905.00 | 905.50 | 873.15 | 625163 | -2.12% |
| 09 Apr 2024 | 897.50 | 879.15 | 920.95 | 872.80 | 3261187 | 3.27% |
| 08 Apr 2024 | 869.05 | 812.00 | 880.00 | 808.30 | 4861373 | 7.21% |
| 05 Apr 2024 | 810.60 | 811.95 | 814.00 | 801.55 | 235318 | 0.29% |
| 04 Apr 2024 | 808.25 | 808.05 | 814.50 | 805.00 | 355204 | 0.53% |
| 03 Apr 2024 | 803.95 | 798.00 | 809.90 | 794.15 | 351830 | 1.13% |
| 02 Apr 2024 | 794.95 | 795.00 | 803.90 | 788.30 | 271242 | -0.01% |
| 01 Apr 2024 | 795.00 | 773.00 | 798.40 | 768.30 | 374397 | 4.55% |
| 28 Mar 2024 | 760.40 | 774.00 | 785.00 | 756.00 | 687394 | -1.29% |
| 27 Mar 2024 | 770.30 | 775.75 | 786.75 | 767.20 | 328784 | -0.50% |
| 26 Mar 2024 | 774.20 | 779.00 | 784.50 | 764.00 | 986637 | -0.49% |
| 22 Mar 2024 | 778.00 | 756.80 | 783.35 | 756.15 | 463791 | 2.89% |
| 21 Mar 2024 | 756.15 | 758.00 | 769.80 | 751.25 | 1033222 | 1.04% |
| 20 Mar 2024 | 748.35 | 770.55 | 779.90 | 737.70 | 616995 | -2.88% |
| 19 Mar 2024 | 770.55 | 793.90 | 793.90 | 764.45 | 558777 | -2.30% |
| 18 Mar 2024 | 788.65 | 795.00 | 806.90 | 785.00 | 519444 | -0.46% |
| 15 Mar 2024 | 792.30 | 800.00 | 810.35 | 780.85 | 796537 | -0.83% |
| 14 Mar 2024 | 798.90 | 783.15 | 814.10 | 772.25 | 787643 | 2.01% |
| 13 Mar 2024 | 783.15 | 841.10 | 850.55 | 764.00 | 1498948 | -6.89% |
| 12 Mar 2024 | 841.10 | 881.95 | 889.80 | 838.00 | 704960 | -4.60% |
| 11 Mar 2024 | 881.70 | 872.00 | 895.15 | 864.00 | 1034457 | 1.42% |
| 07 Mar 2024 | 869.35 | 845.05 | 885.00 | 845.05 | 771532 | 2.55% |
| 06 Mar 2024 | 847.70 | 854.80 | 857.35 | 840.05 | 381842 | -0.31% |
| 05 Mar 2024 | 850.35 | 847.95 | 859.85 | 845.00 | 447937 | 0.28% |
| 04 Mar 2024 | 847.95 | 851.65 | 857.80 | 842.35 | 355798 | -0.09% |
| 02 Mar 2024 | 848.75 | 847.00 | 850.00 | 834.50 | 30741 | 0.29% |
| 01 Mar 2024 | 846.30 | 842.95 | 848.95 | 840.50 | 205415 | 0.88% |
| 29 Feb 2024 | 838.95 | 833.50 | 843.00 | 817.10 | 428101 | 0.58% |
| 28 Feb 2024 | 834.10 | 835.00 | 843.90 | 828.05 | 298031 | -0.03% |
| 27 Feb 2024 | 834.35 | 843.10 | 850.00 | 830.00 | 579709 | -0.87% |
| 26 Feb 2024 | 841.65 | 857.00 | 858.60 | 837.60 | 249568 | -1.57% |
| 23 Feb 2024 | 855.10 | 841.05 | 860.00 | 834.95 | 456940 | 2.49% |
| 22 Feb 2024 | 834.35 | 846.00 | 850.00 | 828.70 | 268289 | -0.97% |
| 21 Feb 2024 | 842.55 | 859.95 | 887.25 | 838.05 | 751374 | -1.11% |
| 20 Feb 2024 | 852.05 | 855.30 | 868.00 | 849.00 | 333936 | -0.38% |
| 19 Feb 2024 | 855.30 | 865.85 | 869.75 | 853.20 | 194188 | -0.85% |
| 16 Feb 2024 | 862.65 | 866.05 | 878.90 | 860.00 | 196281 | -0.20% |
| 15 Feb 2024 | 864.40 | 863.90 | 872.95 | 858.50 | 231871 | 0.57% |
| 14 Feb 2024 | 859.50 | 833.05 | 865.00 | 829.85 | 340948 | 1.73% |
| 13 Feb 2024 | 844.85 | 845.90 | 852.25 | 810.10 | 439927 | -0.07% |
| 12 Feb 2024 | 845.45 | 870.70 | 874.45 | 843.00 | 348963 | -2.90% |
| 09 Feb 2024 | 870.70 | 880.00 | 884.75 | 855.10 | 354094 | -0.87% |
| 08 Feb 2024 | 878.30 | 892.75 | 895.65 | 874.00 | 325559 | -0.81% |
| 07 Feb 2024 | 885.45 | 893.00 | 900.65 | 882.00 | 298380 | -0.21% |
| 06 Feb 2024 | 887.35 | 891.00 | 915.00 | 884.95 | 551855 | -0.39% |
| 05 Feb 2024 | 890.80 | 903.90 | 915.55 | 886.05 | 635018 | -0.50% |
| 02 Feb 2024 | 895.30 | 885.10 | 903.55 | 876.30 | 785482 | 1.70% |
| 01 Feb 2024 | 880.30 | 900.00 | 900.00 | 875.05 | 843309 | -0.98% |
| 31 Jan 2024 | 889.05 | 842.00 | 900.00 | 840.25 | 3053110 | 6.07% |
| 30 Jan 2024 | 838.20 | 840.00 | 848.00 | 829.80 | 583008 | 0.03% |
| 29 Jan 2024 | 837.95 | 814.70 | 841.50 | 813.95 | 841301 | 3.06% |
| 25 Jan 2024 | 813.10 | 804.70 | 816.00 | 802.05 | 532634 | 1.68% |
| 24 Jan 2024 | 799.70 | 790.05 | 804.90 | 777.85 | 396236 | 1.22% |
| 23 Jan 2024 | 790.05 | 818.45 | 818.45 | 787.50 | 460112 | -2.24% |
| 20 Jan 2024 | 808.15 | 819.50 | 819.75 | 805.20 | 218621 | -1.08% |
| 19 Jan 2024 | 817.00 | 818.10 | 820.50 | 805.25 | 429122 | 0.70% |
| 18 Jan 2024 | 811.30 | 796.95 | 818.10 | 771.65 | 727521 | 1.80% |
| 17 Jan 2024 | 796.95 | 802.95 | 809.40 | 793.00 | 499342 | -0.89% |
| 16 Jan 2024 | 804.10 | 818.55 | 824.80 | 797.25 | 592624 | -1.37% |
| 15 Jan 2024 | 815.30 | 813.00 | 823.75 | 810.00 | 686050 | 1.60% |
| 12 Jan 2024 | 802.45 | 799.00 | 806.85 | 798.00 | 793857 | 0.68% |
| 11 Jan 2024 | 797.00 | 815.00 | 822.25 | 791.25 | 575890 | -2.00% |
| 10 Jan 2024 | 813.25 | 818.75 | 821.60 | 807.30 | 332578 | -0.18% |
| 09 Jan 2024 | 814.70 | 830.75 | 836.30 | 810.50 | 323406 | -1.47% |
| 08 Jan 2024 | 826.85 | 840.00 | 840.00 | 821.00 | 388195 | -0.97% |
| 05 Jan 2024 | 834.95 | 821.65 | 843.00 | 818.10 | 1134799 | 2.22% |
| 04 Jan 2024 | 816.80 | 812.00 | 826.95 | 811.55 | 401353 | 0.68% |
| 03 Jan 2024 | 811.25 | 815.50 | 819.90 | 807.05 | 306106 | -0.52% |
| 02 Jan 2024 | 815.50 | 828.95 | 833.80 | 807.40 | 579382 | -1.16% |
| 01 Jan 2024 | 825.05 | 819.65 | 827.60 | 816.65 | 527034 | 1.11% |
| 29 Dec 2023 | 816.00 | 820.90 | 831.00 | 809.80 | 1034777 | -0.54% |
| 28 Dec 2023 | 820.45 | 816.50 | 824.00 | 805.00 | 1681465 | 1.07% |
| 27 Dec 2023 | 811.80 | 775.05 | 820.40 | 769.00 | 2543721 | 5.50% |
| 26 Dec 2023 | 769.50 | 764.00 | 788.00 | 763.00 | 733036 | 1.14% |
| 22 Dec 2023 | 760.85 | 765.05 | 770.90 | 756.55 | 329761 | -0.21% |
| 21 Dec 2023 | 762.45 | 731.55 | 765.25 | 728.50 | 661832 | 2.51% |
| 20 Dec 2023 | 743.80 | 784.00 | 786.50 | 737.80 | 935363 | -4.88% |
| 19 Dec 2023 | 781.95 | 789.95 | 799.60 | 778.25 | 846627 | 0.09% |
| 18 Dec 2023 | 781.25 | 768.90 | 789.45 | 757.15 | 965918 | 2.09% |
| 15 Dec 2023 | 765.25 | 774.50 | 779.90 | 763.05 | 352696 | -0.61% |
| 14 Dec 2023 | 769.95 | 782.50 | 785.00 | 768.10 | 431709 | -0.82% |
| 13 Dec 2023 | 776.30 | 767.00 | 784.90 | 763.50 | 884760 | 2.71% |
| 12 Dec 2023 | 755.85 | 763.50 | 767.65 | 753.00 | 326825 | -0.47% |
| 11 Dec 2023 | 759.40 | 754.40 | 767.95 | 754.40 | 357677 | 1.01% |
| 08 Dec 2023 | 751.80 | 769.90 | 770.00 | 749.20 | 503716 | -1.78% |
| 07 Dec 2023 | 765.40 | 752.00 | 774.80 | 752.00 | 840651 | 1.85% |
| 06 Dec 2023 | 751.50 | 759.95 | 763.70 | 749.50 | 548297 | -0.82% |
| 05 Dec 2023 | 757.70 | 775.00 | 779.00 | 751.60 | 887431 | -1.39% |
| 04 Dec 2023 | 768.40 | 788.00 | 790.25 | 763.85 | 1535233 | -0.10% |
| 01 Dec 2023 | 769.20 | 716.20 | 799.45 | 716.00 | 7991523 | 8.33% |
| 30 Nov 2023 | 710.05 | 697.00 | 711.60 | 690.00 | 1220184 | 2.17% |
| 29 Nov 2023 | 694.95 | 707.40 | 708.00 | 688.85 | 798352 | -0.79% |
| 28 Nov 2023 | 700.50 | 683.00 | 703.95 | 677.65 | 1692623 | 3.21% |
| 24 Nov 2023 | 678.70 | 670.05 | 684.85 | 663.05 | 1473762 | 1.79% |
| 23 Nov 2023 | 666.75 | 651.40 | 669.90 | 646.25 | 1480523 | 2.45% |
| 22 Nov 2023 | 650.80 | 660.00 | 660.00 | 648.05 | 338176 | -0.65% |
| 21 Nov 2023 | 655.05 | 643.00 | 658.80 | 641.00 | 969614 | 2.23% |
| 20 Nov 2023 | 640.75 | 641.95 | 646.20 | 639.00 | 203779 | 0.24% |
| 17 Nov 2023 | 639.20 | 642.40 | 648.00 | 636.70 | 336206 | -0.50% |
| 16 Nov 2023 | 642.40 | 644.85 | 648.60 | 640.55 | 279419 | -0.01% |
| 15 Nov 2023 | 642.45 | 641.95 | 652.20 | 636.10 | 408571 | 0.47% |
| 13 Nov 2023 | 639.45 | 639.95 | 642.20 | 634.05 | 267377 | 0.12% |
| 12 Nov 2023 | 638.70 | 637.00 | 639.35 | 632.00 | 139936 | 1.68% |
| 10 Nov 2023 | 628.15 | 629.10 | 630.50 | 625.55 | 136433 | -0.48% |
| 09 Nov 2023 | 631.15 | 636.95 | 638.40 | 626.10 | 308887 | -0.66% |
| 08 Nov 2023 | 635.35 | 633.95 | 641.00 | 630.80 | 300572 | 0.51% |
| 07 Nov 2023 | 632.15 | 629.95 | 634.80 | 628.00 | 344096 | 0.50% |
| 06 Nov 2023 | 629.00 | 624.95 | 632.90 | 622.00 | 278018 | 1.28% |
| 03 Nov 2023 | 621.05 | 621.35 | 622.95 | 618.55 | 192600 | 0.49% |
| 02 Nov 2023 | 618.00 | 621.00 | 625.10 | 617.10 | 229449 | 0.02% |
| 01 Nov 2023 | 617.90 | 628.00 | 635.50 | 616.00 | 676585 | 0.77% |
| 31 Oct 2023 | 613.20 | 631.95 | 633.95 | 609.00 | 428617 | -2.86% |
| 30 Oct 2023 | 631.25 | 621.00 | 644.00 | 617.40 | 503388 | 1.65% |
| 27 Oct 2023 | 621.00 | 609.05 | 623.50 | 609.05 | 191571 | 2.79% |
| 26 Oct 2023 | 604.15 | 610.85 | 610.85 | 599.00 | 450074 | -1.07% |
| 25 Oct 2023 | 610.70 | 617.20 | 623.00 | 605.05 | 351799 | -1.05% |
| 23 Oct 2023 | 617.20 | 628.10 | 630.00 | 615.50 | 335280 | -1.73% |
| 20 Oct 2023 | 628.05 | 636.05 | 638.10 | 624.40 | 361065 | -1.48% |
| 19 Oct 2023 | 637.50 | 640.30 | 641.10 | 636.10 | 175886 | -0.56% |
| 18 Oct 2023 | 641.10 | 644.95 | 647.80 | 639.00 | 308332 | -0.28% |
| 17 Oct 2023 | 642.90 | 640.00 | 653.00 | 638.85 | 592044 | 0.64% |
| 16 Oct 2023 | 638.80 | 645.00 | 645.20 | 637.65 | 351334 | -1.37% |
| 13 Oct 2023 | 647.65 | 646.05 | 651.50 | 646.05 | 187719 | -0.06% |
| 12 Oct 2023 | 648.05 | 643.95 | 656.85 | 641.10 | 628929 | 0.91% |
| 11 Oct 2023 | 642.20 | 638.50 | 646.75 | 637.50 | 238222 | 1.11% |
| 10 Oct 2023 | 635.15 | 634.95 | 638.95 | 634.05 | 197441 | 0.15% |
| 09 Oct 2023 | 634.20 | 638.00 | 641.85 | 630.30 | 366439 | -1.61% |
| 06 Oct 2023 | 644.55 | 645.00 | 646.05 | 640.00 | 325211 | 0.67% |
| 05 Oct 2023 | 640.25 | 657.95 | 657.95 | 638.00 | 538218 | -1.30% |
| 04 Oct 2023 | 648.70 | 643.30 | 660.85 | 637.60 | 1060677 | 0.84% |
| 03 Oct 2023 | 643.30 | 642.55 | 653.95 | 635.55 | 807375 | 0.93% |
| 29 Sep 2023 | 637.40 | 638.15 | 643.70 | 635.55 | 252801 | -0.12% |
| 28 Sep 2023 | 638.15 | 638.70 | 644.75 | 635.55 | 188953 | -0.08% |
| 27 Sep 2023 | 638.65 | 641.00 | 642.05 | 636.50 | 191185 | -0.50% |
| 26 Sep 2023 | 641.85 | 639.00 | 646.45 | 635.55 | 290636 | 0.81% |
| 25 Sep 2023 | 636.70 | 639.90 | 639.90 | 633.00 | 197306 | 0.21% |
| 22 Sep 2023 | 635.35 | 640.90 | 643.90 | 633.00 | 284622 | -0.77% |
| 21 Sep 2023 | 640.25 | 643.40 | 646.00 | 634.65 | 399636 | -0.47% |
| 20 Sep 2023 | 643.30 | 653.45 | 653.45 | 642.70 | 299303 | -1.05% |
| 18 Sep 2023 | 650.15 | 652.30 | 658.00 | 648.80 | 338821 | 0.18% |
| 15 Sep 2023 | 649.00 | 654.80 | 654.80 | 647.05 | 316391 | 0.11% |
| 14 Sep 2023 | 648.30 | 653.25 | 656.65 | 646.05 | 396284 | 0.17% |
| 13 Sep 2023 | 647.20 | 649.50 | 659.60 | 638.00 | 655708 | -1.05% |
| 12 Sep 2023 | 654.10 | 667.85 | 671.80 | 643.10 | 1269586 | -0.89% |
| 11 Sep 2023 | 660.00 | 666.80 | 666.80 | 656.25 | 727895 | 0.58% |
| 08 Sep 2023 | 656.20 | 662.95 | 674.00 | 654.00 | 1257935 | -0.76% |
| 07 Sep 2023 | 661.20 | 661.45 | 664.30 | 656.25 | 967576 | 0.74% |
| 06 Sep 2023 | 656.35 | 653.00 | 667.10 | 652.50 | 1841595 | 0.98% |
| 05 Sep 2023 | 649.95 | 627.55 | 651.75 | 625.00 | 2570606 | 4.02% |
| 04 Sep 2023 | 624.85 | 628.75 | 629.60 | 623.85 | 561837 | -0.11% |
| 01 Sep 2023 | 625.55 | 629.80 | 631.80 | 625.00 | 479559 | -0.45% |
| 31 Aug 2023 | 628.35 | 630.00 | 630.00 | 623.10 | 635165 | 0.09% |
| 30 Aug 2023 | 627.80 | 630.00 | 630.00 | 626.00 | 537535 | 0.22% |
| 29 Aug 2023 | 626.40 | 627.20 | 629.00 | 622.75 | 425412 | 0.10% |
| 28 Aug 2023 | 625.75 | 628.60 | 629.70 | 623.80 | 292313 | 0.25% |
| 25 Aug 2023 | 624.20 | 629.00 | 630.25 | 618.75 | 561437 | -0.14% |
| 24 Aug 2023 | 625.05 | 631.95 | 631.95 | 623.50 | 473806 | -0.15% |
| 23 Aug 2023 | 626.00 | 629.95 | 630.75 | 625.00 | 407991 | -0.35% |
| 22 Aug 2023 | 628.20 | 630.95 | 631.95 | 626.65 | 451646 | 0.06% |
| 21 Aug 2023 | 627.80 | 630.00 | 631.00 | 622.05 | 619689 | 0.02% |
| 18 Aug 2023 | 627.65 | 625.00 | 630.40 | 624.00 | 836536 | 0.86% |
| 17 Aug 2023 | 622.30 | 619.50 | 626.80 | 617.00 | 698956 | 0.94% |
| 16 Aug 2023 | 616.50 | 615.05 | 619.60 | 611.10 | 625155 | 0.49% |
| 14 Aug 2023 | 613.50 | 632.00 | 637.90 | 610.05 | 2877344 | -0.69% |
| 11 Aug 2023 | 617.75 | 623.20 | 623.35 | 607.45 | 1164806 | -0.99% |
| 10 Aug 2023 | 623.95 | 626.95 | 626.95 | 622.45 | 578673 | -0.08% |
| 09 Aug 2023 | 624.45 | 625.55 | 627.40 | 620.00 | 555575 | -0.18% |
| 08 Aug 2023 | 625.55 | 628.75 | 628.90 | 623.70 | 482495 | -0.18% |
| 07 Aug 2023 | 626.70 | 629.50 | 631.50 | 624.00 | 540105 | 0.09% |
| 04 Aug 2023 | 626.15 | 628.30 | 631.75 | 623.40 | 859182 | 0.22% |
| 03 Aug 2023 | 624.75 | 632.00 | 632.90 | 623.00 | 600969 | -1.56% |
| 02 Aug 2023 | 634.65 | 640.80 | 640.80 | 631.50 | 836766 | -1.06% |
| 01 Aug 2023 | 641.45 | 637.65 | 643.70 | 632.80 | 1035791 | 1.04% |
| 31 Jul 2023 | 634.85 | 624.40 | 636.00 | 622.00 | 932957 | 1.67% |
| 28 Jul 2023 | 624.40 | 630.00 | 631.45 | 622.05 | 533054 | -1.19% |
| 27 Jul 2023 | 631.90 | 634.95 | 637.45 | 631.00 | 478617 | -0.16% |
| 26 Jul 2023 | 632.90 | 630.95 | 633.80 | 626.80 | 584634 | 0.80% |
| 25 Jul 2023 | 627.90 | 629.00 | 632.00 | 621.95 | 823199 | 0.46% |
| 24 Jul 2023 | 625.05 | 630.00 | 630.00 | 623.80 | 594094 | 0.14% |
| 21 Jul 2023 | 624.15 | 618.00 | 626.55 | 614.30 | 1928304 | 1.94% |
| 20 Jul 2023 | 612.30 | 644.70 | 644.70 | 609.40 | 6234263 | -5.03% |
| 19 Jul 2023 | 644.75 | 647.40 | 659.80 | 642.25 | 2899712 | 0.30% |
| 18 Jul 2023 | 642.80 | 665.05 | 669.00 | 637.00 | 35513220 | -6.16% |
| 17 Jul 2023 | 685.00 | 686.45 | 697.85 | 682.75 | 359663 | 0.05% |
| 14 Jul 2023 | 684.65 | 687.70 | 691.15 | 682.00 | 247470 | -0.44% |
| 13 Jul 2023 | 687.70 | 700.95 | 706.00 | 681.25 | 304274 | -1.72% |
| 12 Jul 2023 | 699.75 | 684.00 | 703.00 | 681.00 | 662748 | 2.99% |
| 11 Jul 2023 | 679.45 | 693.05 | 695.90 | 677.00 | 429480 | -1.96% |
| 10 Jul 2023 | 693.05 | 703.30 | 703.30 | 690.00 | 235562 | -0.96% |
| 07 Jul 2023 | 699.80 | 703.35 | 708.00 | 697.00 | 476340 | -0.50% |
| 06 Jul 2023 | 703.35 | 688.00 | 709.00 | 685.80 | 1346869 | 2.47% |
| 05 Jul 2023 | 686.40 | 682.95 | 687.95 | 674.00 | 446949 | 0.93% |
| 04 Jul 2023 | 680.05 | 691.80 | 693.50 | 676.30 | 561478 | -1.21% |
| 03 Jul 2023 | 688.35 | 688.00 | 695.00 | 685.50 | 987918 | 1.05% |
| 30 Jun 2023 | 681.20 | 660.00 | 684.95 | 656.30 | 2029556 | 3.90% |
| 28 Jun 2023 | 655.65 | 654.00 | 660.45 | 648.50 | 530200 | 0.47% |
| 27 Jun 2023 | 652.60 | 646.00 | 663.85 | 635.80 | 1128141 | 1.13% |
| 26 Jun 2023 | 645.30 | 635.10 | 647.20 | 635.10 | 308187 | 1.61% |
| 23 Jun 2023 | 635.05 | 634.05 | 636.90 | 625.00 | 247467 | 0.11% |
| 22 Jun 2023 | 634.35 | 644.95 | 653.20 | 628.55 | 534261 | -1.11% |
| 21 Jun 2023 | 641.50 | 637.70 | 642.90 | 632.20 | 494315 | 1.11% |
| 20 Jun 2023 | 634.45 | 635.90 | 640.45 | 631.10 | 338497 | -0.28% |
| 19 Jun 2023 | 636.20 | 628.00 | 639.50 | 626.55 | 365339 | 1.87% |
| 16 Jun 2023 | 624.50 | 624.55 | 639.00 | 619.00 | 657930 | -0.01% |
| 15 Jun 2023 | 624.55 | 629.00 | 631.55 | 618.15 | 428993 | -0.59% |
| 14 Jun 2023 | 628.25 | 625.00 | 631.00 | 618.65 | 288346 | 0.62% |
| 13 Jun 2023 | 624.40 | 625.00 | 627.10 | 621.00 | 218055 | -0.10% |
| 12 Jun 2023 | 625.00 | 626.00 | 629.90 | 620.05 | 174006 | -0.06% |
| 09 Jun 2023 | 625.35 | 626.00 | 627.35 | 619.00 | 365045 | -0.08% |
| 08 Jun 2023 | 625.85 | 625.25 | 631.95 | 620.00 | 325339 | 0.10% |
| 07 Jun 2023 | 625.25 | 618.55 | 627.45 | 616.50 | 406899 | 1.08% |
| 06 Jun 2023 | 618.55 | 615.95 | 619.60 | 611.50 | 272632 | 0.63% |
| 05 Jun 2023 | 614.70 | 617.00 | 620.30 | 610.50 | 394153 | 0.04% |
| 02 Jun 2023 | 614.45 | 621.25 | 622.75 | 606.30 | 691222 | -1.13% |
| 01 Jun 2023 | 621.45 | 603.25 | 627.35 | 602.20 | 692979 | 3.39% |
| 31 May 2023 | 601.10 | 608.25 | 618.70 | 596.30 | 595864 | -1.17% |
| 30 May 2023 | 608.20 | 605.80 | 611.85 | 601.30 | 183550 | 0.64% |
| 29 May 2023 | 604.35 | 606.20 | 613.00 | 602.40 | 305772 | 0.46% |
| 26 May 2023 | 601.60 | 607.00 | 607.35 | 594.65 | 448961 | -0.27% |
| 25 May 2023 | 603.20 | 617.00 | 617.00 | 601.20 | 611176 | -2.27% |
| 24 May 2023 | 617.20 | 635.00 | 635.00 | 612.00 | 730623 | -2.73% |
| 23 May 2023 | 634.50 | 640.00 | 641.20 | 632.50 | 328444 | 0.10% |
| 22 May 2023 | 633.85 | 638.60 | 644.15 | 626.40 | 275540 | -0.74% |
| 19 May 2023 | 638.60 | 649.90 | 649.90 | 626.15 | 370609 | -1.15% |
| 18 May 2023 | 646.05 | 653.50 | 653.50 | 636.00 | 536649 | -0.45% |
| 17 May 2023 | 649.00 | 628.00 | 653.95 | 627.00 | 1483588 | 3.62% |
| 16 May 2023 | 626.35 | 625.00 | 634.00 | 624.00 | 191800 | 0.36% |
| 15 May 2023 | 624.10 | 626.10 | 632.00 | 622.00 | 221317 | -0.39% |
| 12 May 2023 | 626.55 | 630.00 | 639.50 | 620.00 | 382839 | -0.57% |
| 11 May 2023 | 630.15 | 616.30 | 631.80 | 613.30 | 435821 | 2.25% |
| 10 May 2023 | 616.30 | 624.50 | 630.90 | 610.65 | 396242 | -0.96% |
| 09 May 2023 | 622.30 | 626.85 | 630.50 | 617.55 | 375057 | 0.19% |
| 08 May 2023 | 621.10 | 621.40 | 638.00 | 617.00 | 1008554 | 1.71% |
| 05 May 2023 | 610.65 | 595.00 | 612.50 | 592.55 | 639869 | 2.61% |
| 04 May 2023 | 595.10 | 590.75 | 598.90 | 590.75 | 160761 | 0.34% |
| 03 May 2023 | 593.10 | 599.00 | 599.00 | 591.40 | 173662 | -1.03% |
| 02 May 2023 | 599.30 | 603.00 | 608.70 | 595.50 | 231004 | -0.30% |
| 28 Apr 2023 | 601.10 | 600.00 | 607.90 | 597.00 | 188075 | 0.50% |
| 27 Apr 2023 | 598.10 | 605.00 | 606.75 | 595.60 | 120521 | -0.65% |
| 26 Apr 2023 | 602.00 | 609.70 | 609.70 | 593.25 | 270378 | -0.77% |
| 25 Apr 2023 | 606.70 | 594.35 | 609.90 | 593.00 | 292449 | 2.08% |
| 24 Apr 2023 | 594.35 | 598.90 | 599.45 | 589.70 | 238736 | -0.47% |
| 21 Apr 2023 | 597.15 | 600.65 | 604.45 | 593.55 | 128099 | -0.55% |
| 20 Apr 2023 | 600.45 | 614.10 | 614.95 | 596.55 | 347973 | -2.02% |
| 19 Apr 2023 | 612.80 | 590.90 | 617.05 | 588.85 | 1220527 | 3.98% |
| 18 Apr 2023 | 589.35 | 581.00 | 590.00 | 581.00 | 212433 | 1.51% |
| 17 Apr 2023 | 580.60 | 570.50 | 582.00 | 568.75 | 228422 | 1.73% |
| 13 Apr 2023 | 570.70 | 577.50 | 579.00 | 566.65 | 239660 | -1.01% |
| 12 Apr 2023 | 576.50 | 585.00 | 591.70 | 574.25 | 279898 | -0.98% |
| 11 Apr 2023 | 582.20 | 576.00 | 587.00 | 574.10 | 192478 | 1.41% |
| 10 Apr 2023 | 574.10 | 575.00 | 577.65 | 570.55 | 143809 | 0.14% |
| 06 Apr 2023 | 573.30 | 581.00 | 584.30 | 571.35 | 204194 | -1.37% |
| 05 Apr 2023 | 581.25 | 587.55 | 588.95 | 580.00 | 142282 | -1.08% |
| 03 Apr 2023 | 587.60 | 580.45 | 594.90 | 580.05 | 271684 | 1.47% |
| 31 Mar 2023 | 579.10 | 574.20 | 581.85 | 571.00 | 324324 | 1.45% |
| 29 Mar 2023 | 570.80 | 565.00 | 573.90 | 563.30 | 250660 | 0.94% |
| 28 Mar 2023 | 565.50 | 558.00 | 569.85 | 557.05 | 302189 | 1.39% |
| 27 Mar 2023 | 557.75 | 563.00 | 568.00 | 552.70 | 209913 | -0.93% |
| 24 Mar 2023 | 563.00 | 572.70 | 575.10 | 562.10 | 191350 | -1.63% |
| 23 Mar 2023 | 572.30 | 577.00 | 581.20 | 570.00 | 262770 | -1.62% |
| 22 Mar 2023 | 581.70 | 579.95 | 584.70 | 577.15 | 266472 | 0.76% |
| 21 Mar 2023 | 577.30 | 573.00 | 579.90 | 572.55 | 248207 | 1.14% |
| 20 Mar 2023 | 570.80 | 568.00 | 573.00 | 559.55 | 279649 | 0.33% |
| 17 Mar 2023 | 568.90 | 574.40 | 579.00 | 565.55 | 214901 | -0.65% |
| 16 Mar 2023 | 572.60 | 575.00 | 575.75 | 563.40 | 217586 | -0.09% |
| 15 Mar 2023 | 573.10 | 584.95 | 584.95 | 570.75 | 213113 | -0.12% |
| 14 Mar 2023 | 573.80 | 574.60 | 580.00 | 568.00 | 265443 | 0.16% |
| 13 Mar 2023 | 572.90 | 572.00 | 580.90 | 570.00 | 355662 | -0.07% |
| 10 Mar 2023 | 573.30 | 570.55 | 574.90 | 567.65 | 141254 | -0.06% |
| 09 Mar 2023 | 573.65 | 567.10 | 577.00 | 567.10 | 193498 | 1.20% |
| 08 Mar 2023 | 566.85 | 573.25 | 574.25 | 564.70 | 220924 | -1.33% |
| 06 Mar 2023 | 574.50 | 574.00 | 578.30 | 573.00 | 145325 | 0.42% |
| 03 Mar 2023 | 572.10 | 574.00 | 576.40 | 570.55 | 163271 | -0.28% |
| 02 Mar 2023 | 573.70 | 569.05 | 578.00 | 569.00 | 257417 | 0.96% |
| 01 Mar 2023 | 568.25 | 557.50 | 571.95 | 555.10 | 346330 | 2.40% |
| 28 Feb 2023 | 554.95 | 559.40 | 566.95 | 546.00 | 499926 | -0.80% |
| 27 Feb 2023 | 559.40 | 572.20 | 573.00 | 552.30 | 372265 | -2.28% |
| 24 Feb 2023 | 572.45 | 572.00 | 579.00 | 568.00 | 192400 | 0.29% |
| 23 Feb 2023 | 570.80 | 568.00 | 579.65 | 568.00 | 361256 | 0.86% |
| 22 Feb 2023 | 565.95 | 585.00 | 585.00 | 563.20 | 406300 | -3.36% |
| 21 Feb 2023 | 585.60 | 602.50 | 604.85 | 577.40 | 245248 | -2.55% |
| 20 Feb 2023 | 600.95 | 608.20 | 610.00 | 598.20 | 173294 | -0.67% |
| 17 Feb 2023 | 605.00 | 602.70 | 608.95 | 596.50 | 248223 | 0.51% |
| 16 Feb 2023 | 601.95 | 609.50 | 612.00 | 601.10 | 181835 | -0.94% |
| 15 Feb 2023 | 607.65 | 602.95 | 609.80 | 601.10 | 201969 | 0.70% |
| 14 Feb 2023 | 603.40 | 601.65 | 610.50 | 601.05 | 257921 | 0.29% |
| 13 Feb 2023 | 601.65 | 613.80 | 619.25 | 598.50 | 472040 | -0.80% |
| 10 Feb 2023 | 606.50 | 614.85 | 614.85 | 601.05 | 263285 | -0.89% |
| 09 Feb 2023 | 611.95 | 592.00 | 615.20 | 591.50 | 769295 | 3.46% |
| 08 Feb 2023 | 591.50 | 588.45 | 595.60 | 587.40 | 266125 | 0.54% |
| 07 Feb 2023 | 588.30 | 597.10 | 601.45 | 585.00 | 261572 | -1.59% |
| 06 Feb 2023 | 597.80 | 604.50 | 613.85 | 595.05 | 355998 | -1.20% |
| 03 Feb 2023 | 605.05 | 614.05 | 614.85 | 592.40 | 597014 | -1.71% |
| 02 Feb 2023 | 615.55 | 596.25 | 619.70 | 586.90 | 1326059 | 3.68% |
| 01 Feb 2023 | 593.70 | 572.00 | 599.60 | 572.00 | 1994590 | 4.79% |
| 31 Jan 2023 | 566.55 | 562.10 | 578.50 | 562.00 | 716672 | -0.60% |
| 30 Jan 2023 | 569.95 | 577.05 | 594.00 | 565.25 | 465025 | -1.66% |
| 27 Jan 2023 | 579.55 | 591.65 | 597.90 | 565.40 | 1500475 | 2.61% |
| 25 Jan 2023 | 564.80 | 571.55 | 572.65 | 562.10 | 169094 | -1.40% |
| 24 Jan 2023 | 572.80 | 574.30 | 576.70 | 568.65 | 166079 | -0.26% |
| 23 Jan 2023 | 574.30 | 576.95 | 580.20 | 571.20 | 191201 | -0.02% |
| 20 Jan 2023 | 574.40 | 571.50 | 580.80 | 565.00 | 382105 | 0.53% |
| 19 Jan 2023 | 571.40 | 582.00 | 583.15 | 570.00 | 358673 | -1.88% |
| 18 Jan 2023 | 582.35 | 575.00 | 585.95 | 572.15 | 608053 | 1.78% |
| 17 Jan 2023 | 572.15 | 570.55 | 575.50 | 561.65 | 500015 | 0.70% |
| 16 Jan 2023 | 568.20 | 576.45 | 588.50 | 565.65 | 491596 | -1.23% |
| 13 Jan 2023 | 575.30 | 594.00 | 594.10 | 573.10 | 541387 | -2.65% |
| 12 Jan 2023 | 590.95 | 588.35 | 599.85 | 586.00 | 826900 | 0.92% |
| 11 Jan 2023 | 585.55 | 580.70 | 588.45 | 578.55 | 321253 | 0.97% |
| 10 Jan 2023 | 579.90 | 583.15 | 589.75 | 572.85 | 449732 | -0.05% |
| 09 Jan 2023 | 580.20 | 587.80 | 592.90 | 575.15 | 440291 | -0.97% |
| 06 Jan 2023 | 585.90 | 577.00 | 589.00 | 575.50 | 1372158 | 1.82% |
| 05 Jan 2023 | 575.45 | 576.85 | 577.75 | 569.50 | 392215 | 0.40% |
| 04 Jan 2023 | 573.15 | 578.80 | 578.80 | 565.35 | 451473 | -0.46% |
| 03 Jan 2023 | 575.80 | 575.25 | 582.80 | 573.25 | 595500 | 0.17% |
| 02 Jan 2023 | 574.80 | 573.00 | 577.95 | 567.85 | 926003 | 0.53% |
| 30 Dec 2022 | 571.75 | 559.75 | 577.45 | 556.35 | 2911043 | 3.91% |
| 29 Dec 2022 | 550.25 | 567.50 | 569.35 | 548.05 | 3644262 | -3.43% |
| 28 Dec 2022 | 569.80 | 589.00 | 594.50 | 567.00 | 3772518 | -3.24% |
| 27 Dec 2022 | 588.90 | 616.40 | 623.10 | 587.00 | 1329587 | -4.35% |
| 26 Dec 2022 | 615.65 | 597.10 | 621.40 | 583.00 | 831894 | 2.03% |
| 23 Dec 2022 | 603.40 | 639.90 | 642.80 | 601.20 | 1406744 | -6.58% |
| 22 Dec 2022 | 645.90 | 642.10 | 656.00 | 632.85 | 920662 | 0.47% |
| 21 Dec 2022 | 642.90 | 649.05 | 652.50 | 640.50 | 572046 | -0.45% |
| 20 Dec 2022 | 645.80 | 648.00 | 654.20 | 640.15 | 387078 | -0.35% |
| 19 Dec 2022 | 648.10 | 638.05 | 649.75 | 638.05 | 369803 | 1.42% |
| 16 Dec 2022 | 639.00 | 648.40 | 654.60 | 636.50 | 581758 | -1.93% |
| 15 Dec 2022 | 651.55 | 650.75 | 658.00 | 647.20 | 377599 | -0.34% |
| 14 Dec 2022 | 653.75 | 654.20 | 658.05 | 646.95 | 442873 | -0.07% |
| 13 Dec 2022 | 654.20 | 665.90 | 665.90 | 652.70 | 485944 | -1.48% |
| 12 Dec 2022 | 664.00 | 656.40 | 666.45 | 655.00 | 498852 | 0.77% |
| 09 Dec 2022 | 658.95 | 666.50 | 668.15 | 654.45 | 690618 | -0.70% |
| 08 Dec 2022 | 663.60 | 647.70 | 666.40 | 645.05 | 835646 | 2.38% |
| 07 Dec 2022 | 648.20 | 656.20 | 659.90 | 646.00 | 633647 | -1.80% |
| 06 Dec 2022 | 660.05 | 658.00 | 661.75 | 652.50 | 506485 | 0.14% |
| 05 Dec 2022 | 659.10 | 658.85 | 662.15 | 649.35 | 830956 | 0.92% |
| 02 Dec 2022 | 653.10 | 646.00 | 658.20 | 645.05 | 1236467 | 1.14% |
| 01 Dec 2022 | 645.75 | 650.10 | 654.00 | 644.30 | 401362 | -0.68% |
| 30 Nov 2022 | 650.15 | 648.90 | 654.00 | 644.70 | 794079 | 0.60% |
| 29 Nov 2022 | 646.25 | 642.05 | 651.75 | 640.25 | 646332 | 0.30% |
| 28 Nov 2022 | 644.30 | 646.50 | 648.30 | 640.00 | 502510 | -0.34% |
| 25 Nov 2022 | 646.50 | 640.00 | 648.40 | 639.05 | 701363 | 0.97% |
| 24 Nov 2022 | 640.30 | 644.40 | 646.40 | 638.15 | 638358 | -0.59% |
| 23 Nov 2022 | 644.10 | 645.00 | 647.30 | 636.35 | 982497 | 0.32% |
| 22 Nov 2022 | 642.05 | 630.00 | 645.00 | 627.15 | 1676257 | 1.81% |
| 21 Nov 2022 | 630.65 | 638.00 | 642.45 | 626.35 | 799288 | -1.20% |
| 18 Nov 2022 | 638.30 | 638.20 | 642.65 | 630.25 | 1183833 | 0.67% |
| 17 Nov 2022 | 634.05 | 639.10 | 644.60 | 632.70 | 2123668 | -0.50% |
| 16 Nov 2022 | 637.25 | 623.60 | 643.20 | 623.60 | 2587883 | 1.63% |
| 15 Nov 2022 | 627.00 | 619.40 | 629.40 | 617.70 | 1107478 | 0.78% |
| 14 Nov 2022 | 622.15 | 623.00 | 629.70 | 615.65 | 1453773 | -0.46% |
| 11 Nov 2022 | 625.05 | 632.00 | 636.55 | 612.50 | 2280250 | -0.65% |
| 10 Nov 2022 | 629.15 | 612.00 | 633.00 | 606.20 | 4171351 | 2.23% |
| 09 Nov 2022 | 615.45 | 605.00 | 619.00 | 594.35 | 3860678 | 2.26% |
| 07 Nov 2022 | 601.85 | 580.80 | 606.10 | 572.10 | 6115514 | 5.70% |
| 04 Nov 2022 | 569.40 | 549.00 | 579.90 | 543.00 | 15679162 | 9.55% |
| 03 Nov 2022 | 519.75 | 512.50 | 522.00 | 511.65 | 516222 | 1.25% |
| 02 Nov 2022 | 513.35 | 515.30 | 517.00 | 510.25 | 332086 | -0.38% |
| 01 Nov 2022 | 515.30 | 513.50 | 518.70 | 509.35 | 400688 | 0.44% |
| 31 Oct 2022 | 513.05 | 506.45 | 513.90 | 504.05 | 285177 | 1.82% |
| 28 Oct 2022 | 503.90 | 509.00 | 512.50 | 501.20 | 261533 | -0.96% |
| 27 Oct 2022 | 508.80 | 510.00 | 514.50 | 504.00 | 601878 | 0.00% |
| 25 Oct 2022 | 508.80 | 496.90 | 512.00 | 491.55 | 678218 | 2.77% |
| 24 Oct 2022 | 495.10 | 497.60 | 499.85 | 494.00 | 98577 | 0.60% |
| 21 Oct 2022 | 492.15 | 488.60 | 496.40 | 488.55 | 271832 | 0.74% |
| 20 Oct 2022 | 488.55 | 485.20 | 492.35 | 483.95 | 230251 | 0.69% |
| 19 Oct 2022 | 485.20 | 490.35 | 492.65 | 484.15 | 386778 | -1.05% |
| 18 Oct 2022 | 490.35 | 492.35 | 493.90 | 488.50 | 254949 | 0.10% |
| 17 Oct 2022 | 489.85 | 488.00 | 492.00 | 484.60 | 233896 | 0.39% |
| 14 Oct 2022 | 487.95 | 498.10 | 498.10 | 486.10 | 175843 | -0.56% |
| 13 Oct 2022 | 490.70 | 494.30 | 496.55 | 488.40 | 169677 | -0.53% |
| 12 Oct 2022 | 493.30 | 490.00 | 494.50 | 485.40 | 253073 | 1.14% |
| 11 Oct 2022 | 487.75 | 496.80 | 498.50 | 485.70 | 279583 | -1.64% |
| 10 Oct 2022 | 495.90 | 498.50 | 499.00 | 492.60 | 230358 | -1.00% |
| 07 Oct 2022 | 500.90 | 501.00 | 503.25 | 497.20 | 224838 | -0.03% |
| 06 Oct 2022 | 501.05 | 499.90 | 506.95 | 498.15 | 417044 | 1.33% |
| 04 Oct 2022 | 494.45 | 492.00 | 496.55 | 485.15 | 333671 | 2.73% |
| 03 Oct 2022 | 481.30 | 490.00 | 493.00 | 479.15 | 300684 | -1.98% |
| 30 Sep 2022 | 491.00 | 484.00 | 493.00 | 481.25 | 261215 | 1.54% |
| 29 Sep 2022 | 483.55 | 490.00 | 493.50 | 481.00 | 411714 | -0.43% |
| 28 Sep 2022 | 485.65 | 485.05 | 488.95 | 482.05 | 395205 | -0.46% |
| 27 Sep 2022 | 487.90 | 490.20 | 493.90 | 482.05 | 638300 | 0.67% |
| 26 Sep 2022 | 484.65 | 500.85 | 503.85 | 482.95 | 1117675 | -3.71% |
| 23 Sep 2022 | 503.30 | 514.00 | 516.55 | 502.00 | 347689 | -2.05% |
| 22 Sep 2022 | 513.85 | 510.00 | 515.85 | 506.05 | 293211 | 0.25% |
| 21 Sep 2022 | 512.55 | 513.00 | 517.40 | 507.10 | 277319 | -0.24% |
| 20 Sep 2022 | 513.80 | 508.40 | 519.65 | 508.00 | 373424 | 1.71% |
| 19 Sep 2022 | 505.15 | 513.80 | 513.80 | 503.35 | 547016 | -0.93% |
| 16 Sep 2022 | 509.90 | 538.20 | 538.20 | 507.80 | 1030568 | -5.00% |
| 15 Sep 2022 | 536.75 | 540.95 | 543.95 | 535.05 | 437194 | -0.31% |
| 14 Sep 2022 | 538.40 | 537.00 | 541.85 | 534.00 | 297000 | -0.81% |
| 13 Sep 2022 | 542.80 | 550.00 | 551.20 | 540.50 | 530134 | -0.78% |
| 12 Sep 2022 | 547.05 | 539.95 | 548.65 | 536.25 | 769721 | 2.11% |
| 09 Sep 2022 | 535.75 | 539.95 | 545.00 | 534.70 | 850995 | -0.19% |
| 08 Sep 2022 | 536.75 | 541.00 | 542.30 | 533.00 | 390487 | -0.05% |
| 07 Sep 2022 | 537.00 | 537.75 | 544.95 | 533.20 | 598338 | -0.41% |
| 06 Sep 2022 | 539.20 | 545.00 | 547.00 | 534.50 | 1486891 | -0.06% |
| 05 Sep 2022 | 539.50 | 513.00 | 541.45 | 510.10 | 2943895 | 5.77% |
| 02 Sep 2022 | 510.05 | 510.00 | 515.00 | 508.00 | 363191 | 0.42% |
| 01 Sep 2022 | 507.90 | 509.95 | 515.00 | 504.00 | 303333 | -0.25% |
| 30 Aug 2022 | 509.15 | 509.45 | 514.50 | 508.10 | 324666 | 0.46% |
| 29 Aug 2022 | 506.80 | 505.00 | 509.50 | 499.80 | 376831 | -1.95% |
| 26 Aug 2022 | 516.90 | 516.45 | 526.75 | 516.00 | 518593 | -0.18% |
| 25 Aug 2022 | 517.85 | 513.50 | 523.95 | 513.50 | 514667 | 1.23% |
| 24 Aug 2022 | 511.55 | 508.00 | 515.50 | 507.45 | 340742 | 0.17% |
| 23 Aug 2022 | 510.70 | 500.00 | 514.95 | 497.65 | 627893 | 1.77% |
| 22 Aug 2022 | 501.80 | 515.00 | 515.45 | 501.00 | 343196 | -2.66% |
| 19 Aug 2022 | 515.50 | 525.00 | 525.90 | 513.75 | 308763 | -1.52% |
| 18 Aug 2022 | 523.45 | 522.05 | 524.95 | 516.25 | 315317 | 0.86% |
| 17 Aug 2022 | 519.00 | 525.00 | 526.15 | 511.95 | 447963 | -0.75% |
| 16 Aug 2022 | 522.90 | 516.50 | 525.00 | 514.35 | 836297 | 1.69% |
| 12 Aug 2022 | 514.20 | 516.00 | 517.45 | 512.10 | 272615 | -0.27% |
| 11 Aug 2022 | 515.60 | 512.40 | 516.85 | 509.80 | 485488 | 1.52% |
| 10 Aug 2022 | 507.90 | 513.00 | 513.75 | 503.40 | 569736 | -0.50% |
| 08 Aug 2022 | 510.45 | 509.00 | 521.40 | 508.05 | 1946238 | 1.16% |
| 05 Aug 2022 | 504.60 | 506.00 | 509.50 | 503.10 | 314680 | -0.15% |
| 04 Aug 2022 | 505.35 | 506.60 | 510.00 | 496.20 | 347756 | -0.09% |
| 03 Aug 2022 | 505.80 | 508.00 | 514.40 | 502.05 | 815953 | -0.07% |
| 02 Aug 2022 | 506.15 | 503.45 | 509.50 | 501.15 | 674244 | 0.91% |
| 01 Aug 2022 | 501.60 | 496.05 | 503.30 | 493.05 | 768073 | 1.95% |
| 29 Jul 2022 | 492.00 | 483.10 | 494.90 | 481.85 | 698564 | 2.62% |
| 28 Jul 2022 | 479.45 | 479.00 | 482.60 | 476.50 | 284690 | 0.41% |
| 27 Jul 2022 | 477.50 | 466.20 | 479.40 | 461.50 | 479485 | 2.45% |
| 26 Jul 2022 | 466.10 | 468.45 | 469.80 | 464.55 | 318460 | -0.42% |
| 25 Jul 2022 | 468.05 | 474.40 | 475.85 | 463.45 | 492038 | -1.34% |
| 22 Jul 2022 | 474.40 | 482.50 | 486.00 | 471.00 | 334785 | -1.60% |
| 21 Jul 2022 | 482.10 | 477.95 | 483.85 | 474.10 | 434782 | 1.23% |
| 20 Jul 2022 | 476.25 | 482.00 | 484.00 | 474.50 | 348197 | -0.41% |
| 19 Jul 2022 | 478.20 | 479.40 | 484.00 | 475.05 | 544044 | -0.25% |
| 18 Jul 2022 | 479.40 | 470.35 | 483.00 | 470.35 | 683455 | 2.38% |
| 15 Jul 2022 | 468.25 | 468.60 | 470.70 | 465.50 | 175751 | 0.54% |
| 14 Jul 2022 | 465.75 | 469.10 | 472.70 | 462.65 | 351656 | -0.47% |
| 13 Jul 2022 | 467.95 | 467.00 | 469.05 | 464.25 | 279741 | 0.39% |
| 12 Jul 2022 | 466.15 | 472.40 | 472.40 | 462.70 | 589209 | -1.21% |
| 11 Jul 2022 | 471.85 | 463.00 | 474.35 | 459.10 | 705956 | 1.24% |
| 08 Jul 2022 | 466.05 | 472.65 | 480.90 | 464.30 | 1223961 | -1.01% |
| 07 Jul 2022 | 470.80 | 468.10 | 473.35 | 467.00 | 369497 | 1.01% |
| 06 Jul 2022 | 466.10 | 460.00 | 467.75 | 457.10 | 507766 | 1.36% |
| 05 Jul 2022 | 459.85 | 473.45 | 474.85 | 458.50 | 451956 | -2.43% |
| 04 Jul 2022 | 471.30 | 469.15 | 472.70 | 464.40 | 417911 | 0.46% |
| 01 Jul 2022 | 469.15 | 459.10 | 471.70 | 456.05 | 438273 | 2.28% |
| 30 Jun 2022 | 458.70 | 467.20 | 469.00 | 457.80 | 356032 | -1.81% |
| 29 Jun 2022 | 467.15 | 468.00 | 470.00 | 464.20 | 316138 | -0.86% |
| 28 Jun 2022 | 471.20 | 469.40 | 472.55 | 466.30 | 262573 | 0.26% |
| 27 Jun 2022 | 470.00 | 475.20 | 476.00 | 468.00 | 383266 | 0.84% |
| 24 Jun 2022 | 466.10 | 459.95 | 467.20 | 459.45 | 256035 | 1.72% |
| 23 Jun 2022 | 458.20 | 454.90 | 459.00 | 449.00 | 334067 | 1.23% |
| 22 Jun 2022 | 452.65 | 464.00 | 464.00 | 449.25 | 339238 | -2.55% |
| 21 Jun 2022 | 464.50 | 449.95 | 465.90 | 445.00 | 410884 | 4.31% |
| 20 Jun 2022 | 445.30 | 462.80 | 463.00 | 438.05 | 537471 | -3.49% |
| 17 Jun 2022 | 461.40 | 461.00 | 467.20 | 455.45 | 710385 | -0.33% |
| 16 Jun 2022 | 462.95 | 484.95 | 486.80 | 460.90 | 643410 | -3.41% |
| 15 Jun 2022 | 479.30 | 486.20 | 487.25 | 478.30 | 272253 | -0.51% |
| 14 Jun 2022 | 481.75 | 475.05 | 491.55 | 475.05 | 359966 | 0.11% |
| 13 Jun 2022 | 481.20 | 490.00 | 491.75 | 478.40 | 371744 | -2.59% |
| 10 Jun 2022 | 494.00 | 494.95 | 497.85 | 492.10 | 247509 | -0.78% |
| 09 Jun 2022 | 497.90 | 495.45 | 499.00 | 493.10 | 138881 | 0.50% |
| 08 Jun 2022 | 495.40 | 501.90 | 501.95 | 491.60 | 299893 | -0.78% |
| 07 Jun 2022 | 499.30 | 503.00 | 504.50 | 495.55 | 234108 | -0.72% |
| 06 Jun 2022 | 502.90 | 500.90 | 503.75 | 494.20 | 304007 | 0.40% |
| 03 Jun 2022 | 500.90 | 509.10 | 510.30 | 500.00 | 313562 | -1.21% |
| 02 Jun 2022 | 507.05 | 503.00 | 507.90 | 502.00 | 350829 | 0.87% |
| 01 Jun 2022 | 502.70 | 504.85 | 509.00 | 500.40 | 362247 | 0.07% |
| 31 May 2022 | 502.35 | 505.80 | 511.00 | 501.55 | 578453 | -0.35% |
| 30 May 2022 | 504.10 | 499.95 | 506.00 | 498.25 | 420698 | 1.65% |
| 27 May 2022 | 495.90 | 497.00 | 503.00 | 494.20 | 346858 | 0.76% |
| 26 May 2022 | 492.15 | 485.00 | 493.90 | 474.05 | 723413 | 1.45% |
| 25 May 2022 | 485.10 | 494.80 | 495.50 | 483.50 | 441586 | -0.96% |
| 24 May 2022 | 489.80 | 500.00 | 503.95 | 486.25 | 1015573 | -1.69% |
| 23 May 2022 | 498.20 | 516.00 | 522.35 | 496.80 | 1759193 | -5.85% |
| 20 May 2022 | 529.15 | 516.85 | 530.35 | 516.85 | 392340 | 2.94% |
| 19 May 2022 | 514.05 | 513.50 | 517.95 | 508.05 | 250634 | -1.22% |
| 18 May 2022 | 520.40 | 525.00 | 531.30 | 516.05 | 345311 | -0.32% |
| 17 May 2022 | 522.05 | 514.10 | 523.25 | 512.05 | 353541 | 1.18% |
| 16 May 2022 | 515.95 | 510.70 | 517.40 | 506.00 | 237764 | 1.83% |
| 13 May 2022 | 506.70 | 503.05 | 515.30 | 502.10 | 400013 | 1.32% |
| 12 May 2022 | 500.10 | 504.50 | 504.50 | 493.50 | 507033 | -1.99% |
| 11 May 2022 | 510.25 | 512.25 | 516.00 | 498.00 | 594549 | -0.62% |
| 10 May 2022 | 513.45 | 520.70 | 528.70 | 512.00 | 563692 | -1.39% |
| 09 May 2022 | 520.70 | 530.40 | 530.40 | 515.00 | 514607 | -1.83% |
| 06 May 2022 | 530.40 | 540.00 | 541.35 | 528.00 | 532944 | -2.46% |
| 05 May 2022 | 543.75 | 548.40 | 555.95 | 541.35 | 327979 | 0.21% |
| 04 May 2022 | 542.60 | 555.00 | 559.95 | 540.05 | 460242 | -2.07% |
| 02 May 2022 | 554.05 | 560.00 | 560.40 | 551.40 | 222903 | -1.50% |
| 29 Apr 2022 | 562.50 | 563.00 | 569.85 | 560.45 | 380408 | 0.25% |
| 28 Apr 2022 | 561.10 | 563.00 | 563.00 | 556.30 | 319064 | 1.02% |
| 27 Apr 2022 | 555.45 | 560.00 | 563.90 | 552.50 | 571709 | -1.50% |
| 26 Apr 2022 | 563.90 | 561.00 | 568.50 | 558.60 | 602125 | 1.31% |
| 25 Apr 2022 | 556.60 | 564.90 | 564.90 | 550.15 | 559234 | -2.30% |
| 22 Apr 2022 | 569.70 | 571.50 | 575.25 | 563.75 | 482030 | -0.19% |
| 21 Apr 2022 | 570.80 | 563.10 | 573.30 | 563.10 | 456136 | 1.65% |
| 20 Apr 2022 | 561.55 | 560.00 | 568.50 | 557.20 | 351057 | 0.39% |
| 19 Apr 2022 | 559.35 | 569.00 | 584.45 | 552.80 | 746926 | -1.60% |
| 18 Apr 2022 | 568.45 | 567.75 | 571.95 | 558.80 | 316615 | -0.22% |
| 13 Apr 2022 | 569.70 | 571.95 | 574.50 | 567.75 | 265701 | 0.21% |
| 12 Apr 2022 | 568.50 | 575.50 | 575.50 | 562.50 | 427139 | -1.22% |
| 11 Apr 2022 | 575.50 | 575.00 | 579.90 | 573.30 | 451158 | 0.29% |
| 08 Apr 2022 | 573.85 | 573.00 | 576.80 | 572.05 | 274450 | 0.47% |
| 07 Apr 2022 | 571.15 | 575.00 | 581.30 | 569.05 | 424457 | -0.55% |
| 06 Apr 2022 | 574.30 | 576.00 | 579.75 | 568.15 | 463641 | -0.49% |
| 05 Apr 2022 | 577.15 | 569.00 | 580.00 | 568.05 | 660075 | 2.01% |
| 04 Apr 2022 | 565.80 | 565.75 | 568.50 | 558.05 | 859172 | 1.33% |
| 01 Apr 2022 | 558.35 | 538.55 | 559.90 | 537.10 | 849068 | 4.09% |
| 31 Mar 2022 | 536.40 | 538.00 | 541.55 | 534.20 | 809990 | -0.08% |
| 30 Mar 2022 | 536.85 | 543.00 | 544.80 | 535.75 | 1217239 | -0.58% |
| 29 Mar 2022 | 540.00 | 542.00 | 547.95 | 538.75 | 790605 | -0.33% |
| 28 Mar 2022 | 541.80 | 551.10 | 554.95 | 540.00 | 876632 | -2.61% |
| 25 Mar 2022 | 556.30 | 571.35 | 571.35 | 555.15 | 598263 | -2.06% |
| 24 Mar 2022 | 568.00 | 564.95 | 575.95 | 564.05 | 531259 | -1.49% |
| 23 Mar 2022 | 576.60 | 581.90 | 588.70 | 575.15 | 732574 | -0.35% |
| 22 Mar 2022 | 578.65 | 575.00 | 580.30 | 570.10 | 466104 | -0.22% |
| 21 Mar 2022 | 579.95 | 583.90 | 584.95 | 575.35 | 554247 | 0.03% |
| 17 Mar 2022 | 579.75 | 585.00 | 590.80 | 578.25 | 973110 | -0.33% |
| 16 Mar 2022 | 581.65 | 574.40 | 583.55 | 573.90 | 445835 | 2.05% |
| 15 Mar 2022 | 569.95 | 577.10 | 584.95 | 566.05 | 612662 | -0.96% |
| 14 Mar 2022 | 575.50 | 576.00 | 580.95 | 570.30 | 375170 | 0.04% |
| 11 Mar 2022 | 575.25 | 570.05 | 581.90 | 570.05 | 380271 | 0.10% |
| 10 Mar 2022 | 574.65 | 570.00 | 583.45 | 570.00 | 783664 | 1.73% |
| 09 Mar 2022 | 564.85 | 563.80 | 570.00 | 559.05 | 519388 | 1.31% |
| 08 Mar 2022 | 557.55 | 538.00 | 559.00 | 538.00 | 811009 | 1.80% |
| 07 Mar 2022 | 547.70 | 549.95 | 552.85 | 537.00 | 514419 | -1.35% |
| 04 Mar 2022 | 555.20 | 558.25 | 561.60 | 548.20 | 700492 | -1.08% |
| 03 Mar 2022 | 561.25 | 565.45 | 568.80 | 559.10 | 403884 | -0.06% |
| 02 Mar 2022 | 561.60 | 560.00 | 566.55 | 550.00 | 470655 | 0.13% |
| 28 Feb 2022 | 560.85 | 548.50 | 562.25 | 542.15 | 734382 | 1.40% |
| 25 Feb 2022 | 553.10 | 538.00 | 555.00 | 534.40 | 1065463 | 5.61% |
| 24 Feb 2022 | 523.70 | 571.00 | 573.45 | 520.00 | 3315136 | -10.75% |
| 23 Feb 2022 | 586.75 | 585.00 | 593.85 | 581.15 | 601295 | 0.96% |
| 22 Feb 2022 | 581.15 | 588.00 | 589.95 | 575.70 | 566814 | -2.16% |
| 21 Feb 2022 | 594.00 | 591.00 | 603.35 | 588.05 | 635990 | -0.33% |
| 18 Feb 2022 | 595.95 | 596.00 | 604.95 | 591.00 | 599725 | -0.17% |
| 17 Feb 2022 | 596.95 | 601.40 | 609.00 | 595.20 | 638514 | -0.54% |
| 16 Feb 2022 | 600.20 | 600.90 | 607.00 | 593.50 | 793428 | 1.43% |
| 15 Feb 2022 | 591.75 | 585.00 | 593.10 | 568.50 | 1119501 | 2.50% |
| 14 Feb 2022 | 577.30 | 601.10 | 601.70 | 574.20 | 1354755 | -4.99% |
| 11 Feb 2022 | 607.60 | 610.50 | 619.40 | 605.35 | 1161718 | -2.04% |
| 10 Feb 2022 | 620.25 | 622.45 | 625.25 | 616.60 | 401286 | -0.27% |
| 09 Feb 2022 | 621.90 | 620.40 | 623.50 | 613.90 | 427741 | 1.02% |
| 08 Feb 2022 | 615.60 | 620.00 | 625.00 | 609.05 | 719404 | -0.77% |
| 07 Feb 2022 | 620.35 | 629.95 | 637.40 | 616.70 | 806411 | -1.53% |
| 04 Feb 2022 | 630.00 | 637.00 | 638.55 | 626.15 | 622584 | -1.35% |
| 03 Feb 2022 | 638.60 | 640.00 | 643.20 | 634.95 | 491024 | 0.07% |
| 02 Feb 2022 | 638.15 | 629.25 | 639.90 | 628.70 | 749159 | 1.97% |
| 01 Feb 2022 | 625.85 | 624.15 | 633.80 | 616.00 | 1556643 | 1.07% |
| 31 Jan 2022 | 619.20 | 619.00 | 625.00 | 617.25 | 538487 | 0.82% |
| 28 Jan 2022 | 614.15 | 606.90 | 621.50 | 602.05 | 769328 | 2.53% |
| 27 Jan 2022 | 599.00 | 606.75 | 606.75 | 592.40 | 980104 | -1.25% |
| 25 Jan 2022 | 606.60 | 601.70 | 609.50 | 587.15 | 1176978 | 0.91% |
| 24 Jan 2022 | 601.10 | 614.10 | 619.95 | 596.45 | 1226254 | -2.12% |
| 21 Jan 2022 | 614.10 | 632.00 | 632.00 | 610.50 | 1176268 | -3.00% |
| 20 Jan 2022 | 633.10 | 645.50 | 649.00 | 631.30 | 862512 | -2.03% |
| 19 Jan 2022 | 646.25 | 645.00 | 650.75 | 637.95 | 851563 | 0.39% |
| 18 Jan 2022 | 643.75 | 664.00 | 664.00 | 642.00 | 1412260 | -2.11% |
| 17 Jan 2022 | 657.65 | 642.00 | 664.60 | 640.70 | 2541854 | 2.91% |
| 14 Jan 2022 | 639.05 | 645.00 | 650.80 | 637.00 | 1271804 | -0.58% |
| 13 Jan 2022 | 642.80 | 635.00 | 645.10 | 630.05 | 592032 | 1.81% |
| 12 Jan 2022 | 631.35 | 637.65 | 638.00 | 630.15 | 591558 | -0.47% |
| 11 Jan 2022 | 634.30 | 636.00 | 639.45 | 633.00 | 533868 | -0.24% |
| 10 Jan 2022 | 635.80 | 633.20 | 638.00 | 631.00 | 695224 | 0.94% |
| 07 Jan 2022 | 629.90 | 638.00 | 639.00 | 629.00 | 581774 | -0.62% |
| 06 Jan 2022 | 633.80 | 632.00 | 637.85 | 626.10 | 1222060 | -0.13% |
| 05 Jan 2022 | 634.60 | 636.90 | 639.15 | 632.20 | 543269 | -0.29% |
| 04 Jan 2022 | 636.45 | 640.95 | 642.15 | 631.20 | 595552 | -0.25% |
| 03 Jan 2022 | 638.05 | 643.90 | 644.90 | 635.25 | 1027873 | 0.14% |
| 31 Dec 2021 | 637.15 | 623.95 | 638.25 | 621.20 | 1176049 | 2.97% |
| 30 Dec 2021 | 618.80 | 626.45 | 626.75 | 615.55 | 1337169 | -0.73% |
| 29 Dec 2021 | 623.35 | 628.00 | 632.00 | 621.10 | 2096368 | 0.90% |
| 28 Dec 2021 | 617.80 | 612.00 | 618.65 | 611.05 | 536161 | 1.44% |
| 27 Dec 2021 | 609.05 | 611.05 | 612.00 | 602.40 | 433222 | -0.33% |
| 24 Dec 2021 | 611.05 | 624.00 | 627.00 | 608.00 | 810221 | -1.59% |
| 23 Dec 2021 | 620.90 | 612.90 | 623.00 | 611.00 | 506158 | 2.04% |
| 22 Dec 2021 | 608.50 | 608.90 | 614.50 | 606.45 | 476042 | 0.75% |
| 21 Dec 2021 | 604.00 | 599.00 | 608.10 | 594.35 | 526358 | 2.13% |
| 20 Dec 2021 | 591.40 | 618.00 | 618.00 | 584.25 | 1167171 | -4.35% |
| 17 Dec 2021 | 618.30 | 629.00 | 629.00 | 616.10 | 458446 | -1.51% |
| 16 Dec 2021 | 627.75 | 630.50 | 635.15 | 623.50 | 384527 | -0.44% |
| 15 Dec 2021 | 630.50 | 639.90 | 640.70 | 629.95 | 661266 | -1.26% |
| 14 Dec 2021 | 638.55 | 637.50 | 640.05 | 632.00 | 437440 | 0.22% |
| 13 Dec 2021 | 637.15 | 650.00 | 652.20 | 636.00 | 510374 | -1.05% |
| 10 Dec 2021 | 643.90 | 640.10 | 649.00 | 639.10 | 758247 | 0.75% |
| 09 Dec 2021 | 639.10 | 638.00 | 641.80 | 635.35 | 679659 | 0.53% |
| 08 Dec 2021 | 635.75 | 637.00 | 637.45 | 630.50 | 763824 | 0.56% |
| 07 Dec 2021 | 632.20 | 631.40 | 637.80 | 627.05 | 374208 | 1.05% |
| 06 Dec 2021 | 625.60 | 632.60 | 636.70 | 624.25 | 464471 | -0.96% |
| 03 Dec 2021 | 631.65 | 630.00 | 639.90 | 629.80 | 894301 | 0.72% |
| 02 Dec 2021 | 627.15 | 624.00 | 628.95 | 620.90 | 438071 | 1.10% |
| 01 Dec 2021 | 620.35 | 622.00 | 628.50 | 613.40 | 840914 | 0.40% |
| 30 Nov 2021 | 617.90 | 614.90 | 623.70 | 612.40 | 773920 | 1.16% |
| 29 Nov 2021 | 610.80 | 620.00 | 624.00 | 607.70 | 758513 | -2.18% |
| 26 Nov 2021 | 624.40 | 620.10 | 636.00 | 618.25 | 1205132 | 0.03% |
| 25 Nov 2021 | 624.20 | 635.00 | 638.45 | 622.15 | 881940 | -1.63% |
| 24 Nov 2021 | 634.55 | 640.20 | 645.60 | 631.30 | 818901 | -0.88% |
| 23 Nov 2021 | 640.20 | 629.35 | 642.00 | 616.50 | 1384656 | 1.70% |
| 22 Nov 2021 | 629.50 | 649.00 | 650.70 | 624.05 | 1351293 | -2.92% |
| 18 Nov 2021 | 648.45 | 666.00 | 668.20 | 646.25 | 1297025 | -2.57% |
| 17 Nov 2021 | 665.55 | 674.90 | 675.00 | 664.50 | 1042990 | -1.41% |
| 16 Nov 2021 | 675.10 | 687.50 | 688.95 | 673.00 | 1586990 | -1.45% |
| 15 Nov 2021 | 685.00 | 690.00 | 694.65 | 680.40 | 872768 | -1.68% |
| 12 Nov 2021 | 696.70 | 699.00 | 703.50 | 695.60 | 611957 | -0.19% |
| 11 Nov 2021 | 698.05 | 706.70 | 706.95 | 694.15 | 573677 | -1.20% |
| 10 Nov 2021 | 706.55 | 707.05 | 714.00 | 704.05 | 610992 | -0.07% |
| 09 Nov 2021 | 707.05 | 707.65 | 711.95 | 704.10 | 699660 | 0.11% |
| 08 Nov 2021 | 706.25 | 704.00 | 712.80 | 696.50 | 1106415 | 0.46% |
| 04 Nov 2021 | 703.00 | 703.90 | 704.75 | 700.00 | 148738 | 1.22% |
| 03 Nov 2021 | 694.55 | 706.80 | 709.90 | 692.10 | 496117 | -1.49% |
| 02 Nov 2021 | 705.05 | 703.80 | 710.00 | 699.30 | 852413 | 0.48% |
| 01 Nov 2021 | 701.65 | 686.90 | 704.80 | 683.50 | 1929327 | 3.09% |
| 29 Oct 2021 | 680.65 | 684.95 | 695.55 | 673.05 | 962724 | -0.69% |
| 28 Oct 2021 | 685.35 | 699.35 | 700.90 | 682.70 | 717854 | -2.00% |
| 27 Oct 2021 | 699.35 | 704.50 | 706.10 | 697.05 | 697554 | -0.07% |
| 26 Oct 2021 | 699.85 | 697.35 | 702.35 | 692.60 | 732385 | 1.32% |
| 25 Oct 2021 | 690.70 | 701.00 | 703.00 | 685.00 | 1072272 | -1.18% |
| 22 Oct 2021 | 698.95 | 699.70 | 701.90 | 688.00 | 846500 | 0.54% |
| 21 Oct 2021 | 695.20 | 708.90 | 712.95 | 692.00 | 1021222 | -1.26% |
| 20 Oct 2021 | 704.05 | 708.95 | 710.00 | 692.50 | 1172582 | -0.68% |
| 19 Oct 2021 | 708.85 | 733.50 | 734.80 | 705.15 | 2370189 | -2.46% |
| 18 Oct 2021 | 726.75 | 765.50 | 765.50 | 721.85 | 3191128 | -4.39% |
| 14 Oct 2021 | 760.15 | 769.00 | 771.80 | 756.05 | 615337 | -0.73% |
| 13 Oct 2021 | 765.75 | 770.50 | 774.95 | 763.00 | 725572 | -0.23% |
| 12 Oct 2021 | 767.50 | 774.95 | 778.90 | 764.50 | 864080 | -0.40% |
| 11 Oct 2021 | 770.55 | 761.00 | 781.60 | 760.00 | 1655290 | 1.39% |
| 08 Oct 2021 | 760.00 | 763.65 | 768.90 | 756.05 | 662851 | 0.17% |
| 07 Oct 2021 | 758.70 | 752.00 | 765.00 | 751.80 | 932021 | 1.20% |
| 06 Oct 2021 | 749.70 | 765.50 | 770.00 | 746.50 | 881069 | -2.06% |
| 05 Oct 2021 | 765.50 | 767.00 | 771.30 | 762.65 | 895931 | -0.07% |
| 04 Oct 2021 | 766.05 | 770.00 | 774.70 | 761.80 | 1372932 | -0.10% |
| 01 Oct 2021 | 766.80 | 745.00 | 769.95 | 742.00 | 1649510 | 2.27% |
| 30 Sep 2021 | 749.80 | 757.00 | 760.50 | 748.00 | 1144824 | -0.89% |
| 29 Sep 2021 | 756.55 | 750.00 | 761.55 | 744.00 | 1165596 | 0.42% |
| 28 Sep 2021 | 753.35 | 769.50 | 775.00 | 750.00 | 3020990 | -1.25% |
| 27 Sep 2021 | 762.85 | 738.90 | 764.90 | 736.05 | 4511665 | 3.68% |
| 24 Sep 2021 | 735.80 | 740.00 | 740.00 | 728.35 | 594485 | -0.07% |
| 23 Sep 2021 | 736.30 | 739.60 | 740.00 | 732.90 | 494836 | 0.07% |
| 22 Sep 2021 | 735.75 | 727.55 | 742.95 | 725.20 | 887731 | 1.13% |
| 21 Sep 2021 | 727.55 | 729.20 | 729.20 | 710.95 | 885247 | -0.23% |
| 20 Sep 2021 | 729.20 | 728.00 | 738.00 | 723.15 | 675287 | 0.10% |
| 17 Sep 2021 | 728.45 | 738.00 | 741.20 | 722.50 | 703895 | -1.21% |
| 16 Sep 2021 | 737.35 | 744.15 | 745.95 | 731.30 | 671545 | -0.66% |
| 15 Sep 2021 | 742.25 | 740.80 | 745.00 | 736.25 | 1145566 | 0.75% |
| 14 Sep 2021 | 736.70 | 721.90 | 741.25 | 718.70 | 1928206 | 2.60% |
| 13 Sep 2021 | 718.05 | 722.00 | 722.15 | 715.00 | 354405 | -0.46% |
| 09 Sep 2021 | 721.35 | 721.80 | 722.75 | 716.05 | 241783 | 0.10% |
| 08 Sep 2021 | 720.60 | 722.50 | 725.70 | 716.15 | 664405 | 0.13% |
| 07 Sep 2021 | 719.70 | 718.00 | 721.00 | 711.55 | 525753 | -0.09% |
| 06 Sep 2021 | 720.35 | 723.10 | 728.00 | 715.35 | 586708 | -0.18% |
| 03 Sep 2021 | 721.65 | 725.00 | 727.65 | 718.25 | 1074765 | 0.20% |
| 02 Sep 2021 | 720.20 | 712.00 | 721.75 | 708.95 | 696320 | 1.14% |
| 01 Sep 2021 | 712.10 | 701.00 | 716.45 | 700.05 | 923514 | 1.84% |
| 31 Aug 2021 | 699.25 | 698.40 | 702.00 | 693.20 | 1122577 | 0.76% |
| 30 Aug 2021 | 694.00 | 688.00 | 696.00 | 683.65 | 1111996 | 1.63% |
| 27 Aug 2021 | 682.85 | 667.00 | 684.00 | 666.95 | 968916 | 2.48% |
| 26 Aug 2021 | 666.30 | 676.00 | 680.00 | 665.00 | 1170802 | -1.34% |
| 25 Aug 2021 | 675.35 | 689.90 | 691.70 | 674.40 | 1225409 | -1.55% |
| 24 Aug 2021 | 685.95 | 682.00 | 689.50 | 675.30 | 1058994 | 0.80% |
| 23 Aug 2021 | 680.50 | 703.30 | 703.40 | 675.20 | 1343726 | -2.40% |
| 20 Aug 2021 | 697.25 | 705.00 | 709.55 | 695.00 | 1300227 | -2.00% |
| 18 Aug 2021 | 711.50 | 716.75 | 718.30 | 708.05 | 889277 | 0.04% |
| 17 Aug 2021 | 711.20 | 720.85 | 722.70 | 702.30 | 1322535 | -1.28% |
| 16 Aug 2021 | 720.40 | 742.00 | 742.00 | 718.00 | 2085479 | -1.21% |
| 13 Aug 2021 | 729.25 | 734.55 | 737.65 | 726.10 | 871259 | -0.03% |
| 12 Aug 2021 | 729.50 | 724.00 | 733.00 | 720.70 | 637971 | 1.42% |
| 11 Aug 2021 | 719.30 | 724.00 | 728.70 | 706.50 | 738381 | -0.57% |
| 10 Aug 2021 | 723.40 | 734.00 | 737.40 | 716.30 | 1255646 | -0.71% |
| 09 Aug 2021 | 728.60 | 738.75 | 738.75 | 727.00 | 1155537 | -0.37% |
| 06 Aug 2021 | 731.30 | 719.65 | 737.40 | 719.15 | 1824164 | 1.88% |
| 05 Aug 2021 | 717.80 | 723.40 | 726.40 | 711.25 | 699576 | -0.46% |
| 04 Aug 2021 | 721.15 | 726.00 | 734.50 | 719.70 | 1619322 | -0.46% |
| 03 Aug 2021 | 724.45 | 722.00 | 725.50 | 719.30 | 651098 | 0.56% |
| 02 Aug 2021 | 720.45 | 723.70 | 727.45 | 717.25 | 841959 | 0.08% |
| 30 Jul 2021 | 719.85 | 695.20 | 722.20 | 695.15 | 1504366 | 3.60% |
| 29 Jul 2021 | 694.85 | 708.75 | 708.90 | 693.15 | 1991097 | -2.60% |
| 28 Jul 2021 | 713.40 | 719.90 | 722.10 | 708.70 | 534342 | -0.68% |
| 27 Jul 2021 | 718.30 | 725.95 | 729.65 | 717.05 | 628319 | -0.81% |
| 26 Jul 2021 | 724.20 | 723.25 | 730.00 | 720.00 | 480189 | 0.13% |
| 23 Jul 2021 | 723.25 | 724.90 | 728.30 | 720.10 | 463380 | 0.20% |
| 22 Jul 2021 | 721.80 | 718.95 | 724.85 | 716.50 | 627778 | 1.18% |
| 20 Jul 2021 | 713.35 | 720.35 | 724.90 | 708.45 | 1075401 | -1.24% |
| 19 Jul 2021 | 722.30 | 727.00 | 729.35 | 721.00 | 1081682 | -0.76% |
| 16 Jul 2021 | 727.85 | 734.00 | 736.00 | 727.45 | 1204632 | -0.71% |
| 15 Jul 2021 | 733.05 | 740.00 | 740.00 | 732.20 | 648853 | -0.58% |
| 14 Jul 2021 | 737.30 | 741.00 | 743.00 | 735.75 | 554805 | -0.09% |
| 13 Jul 2021 | 737.95 | 740.00 | 741.95 | 736.10 | 371365 | -0.07% |
| 12 Jul 2021 | 738.45 | 743.00 | 745.50 | 737.50 | 505939 | -0.17% |
| 09 Jul 2021 | 739.70 | 740.00 | 741.20 | 731.65 | 490571 | 0.17% |
| 08 Jul 2021 | 738.45 | 740.00 | 744.45 | 736.05 | 503867 | 0.01% |
| 07 Jul 2021 | 738.35 | 744.50 | 744.50 | 735.00 | 1219238 | -0.79% |
| 06 Jul 2021 | 744.20 | 752.00 | 752.95 | 743.00 | 757906 | -0.74% |
| 05 Jul 2021 | 749.75 | 749.00 | 753.65 | 747.25 | 732432 | 0.43% |
| 02 Jul 2021 | 746.55 | 747.15 | 752.00 | 745.00 | 579305 | 0.23% |
| 01 Jul 2021 | 744.85 | 745.10 | 748.65 | 742.05 | 629776 | -0.03% |
| 30 Jun 2021 | 745.05 | 748.00 | 748.65 | 743.00 | 600291 | -0.11% |
| 29 Jun 2021 | 745.90 | 750.90 | 754.95 | 745.05 | 619799 | -0.67% |
| 28 Jun 2021 | 750.90 | 751.00 | 754.90 | 746.55 | 723952 | 0.76% |
| 25 Jun 2021 | 745.25 | 741.95 | 747.25 | 738.70 | 663095 | 0.53% |
| 24 Jun 2021 | 741.30 | 751.00 | 754.85 | 740.00 | 871010 | -1.16% |
| 23 Jun 2021 | 750.00 | 751.95 | 756.00 | 747.25 | 811408 | 0.39% |
| 22 Jun 2021 | 747.05 | 756.70 | 756.70 | 745.25 | 737675 | -0.39% |
| 21 Jun 2021 | 750.00 | 743.50 | 751.95 | 736.00 | 805943 | 0.27% |
| 18 Jun 2021 | 748.00 | 768.95 | 769.75 | 737.25 | 2053190 | -2.02% |
| 17 Jun 2021 | 763.40 | 766.50 | 778.65 | 758.00 | 1477262 | -1.12% |
| 16 Jun 2021 | 772.05 | 791.00 | 791.00 | 770.00 | 2118926 | -1.59% |
| 15 Jun 2021 | 784.55 | 776.95 | 786.75 | 775.00 | 3045431 | 1.98% |
| 14 Jun 2021 | 769.30 | 764.00 | 774.95 | 750.00 | 2854192 | 1.58% |
| 11 Jun 2021 | 757.35 | 762.00 | 764.00 | 755.50 | 441021 | -0.26% |
| 10 Jun 2021 | 759.35 | 758.95 | 762.30 | 755.25 | 698636 | 0.57% |
| 09 Jun 2021 | 755.05 | 759.90 | 766.95 | 750.30 | 1519938 | -0.15% |
| 08 Jun 2021 | 756.15 | 765.00 | 765.00 | 754.20 | 1188200 | -0.57% |
| 07 Jun 2021 | 760.50 | 761.95 | 765.70 | 758.60 | 1214766 | 0.25% |
| 04 Jun 2021 | 758.60 | 757.00 | 762.40 | 751.10 | 2627489 | 0.77% |
| 03 Jun 2021 | 752.80 | 744.50 | 756.90 | 741.55 | 2787636 | 1.54% |
| 02 Jun 2021 | 741.35 | 737.30 | 743.00 | 733.00 | 1584221 | 0.30% |
| 01 Jun 2021 | 739.10 | 741.50 | 747.95 | 738.05 | 1517337 | -0.26% |
| 31 May 2021 | 741.05 | 744.55 | 747.45 | 737.60 | 1784471 | -0.36% |
| 28 May 2021 | 743.75 | 743.95 | 745.50 | 734.00 | 1896097 | 0.85% |
| 27 May 2021 | 737.50 | 744.80 | 744.80 | 735.00 | 2238252 | -0.62% |
| 26 May 2021 | 742.10 | 741.20 | 746.70 | 738.05 | 2848784 | 1.16% |
| 25 May 2021 | 733.60 | 755.25 | 755.25 | 732.00 | 39123250 | -6.32% |
| 24 May 2021 | 783.05 | 801.90 | 803.70 | 771.80 | 1978431 | -1.09% |
| 21 May 2021 | 791.65 | 795.45 | 795.45 | 785.20 | 583057 | 0.17% |
| 20 May 2021 | 790.30 | 799.80 | 805.00 | 787.55 | 620209 | -0.73% |
| 19 May 2021 | 796.15 | 785.00 | 801.25 | 783.75 | 1348941 | 1.45% |
| 18 May 2021 | 784.75 | 778.55 | 787.90 | 777.00 | 970075 | 1.59% |
| 17 May 2021 | 772.45 | 780.50 | 780.80 | 764.10 | 875929 | 0.27% |
| 14 May 2021 | 770.35 | 810.95 | 816.00 | 767.00 | 2794882 | -4.07% |
| 12 May 2021 | 803.00 | 788.70 | 816.00 | 779.80 | 3066669 | 2.08% |
| 11 May 2021 | 786.60 | 783.00 | 791.95 | 780.85 | 889940 | 0.24% |
| 10 May 2021 | 784.70 | 790.00 | 792.70 | 778.50 | 948258 | 1.11% |
| 07 May 2021 | 776.05 | 788.95 | 788.95 | 774.40 | 778514 | -0.56% |
| 06 May 2021 | 780.40 | 770.40 | 799.00 | 770.40 | 1753948 | 1.44% |
| 05 May 2021 | 769.35 | 767.35 | 776.80 | 766.00 | 622455 | 0.37% |
| 04 May 2021 | 766.50 | 782.30 | 787.70 | 765.00 | 1310320 | -2.02% |
| 03 May 2021 | 782.30 | 785.15 | 791.45 | 756.95 | 2244826 | -3.51% |
| 30 Apr 2021 | 810.75 | 801.80 | 814.90 | 795.60 | 917883 | 1.07% |
| 29 Apr 2021 | 802.20 | 823.00 | 826.00 | 801.00 | 1335655 | -1.35% |
| 28 Apr 2021 | 813.15 | 806.00 | 816.95 | 804.50 | 1079441 | 1.31% |
| 27 Apr 2021 | 802.60 | 805.00 | 809.10 | 800.10 | 508197 | 0.16% |
| 26 Apr 2021 | 801.30 | 802.00 | 811.90 | 799.60 | 714077 | 0.09% |
| 23 Apr 2021 | 800.55 | 800.15 | 808.00 | 796.00 | 833458 | 0.57% |
| 22 Apr 2021 | 796.05 | 786.20 | 800.90 | 786.20 | 966057 | -0.60% |
| 20 Apr 2021 | 800.85 | 807.65 | 815.90 | 798.80 | 1062673 | 0.11% |
| 19 Apr 2021 | 800.00 | 804.00 | 804.00 | 780.10 | 838876 | -1.16% |
| 16 Apr 2021 | 809.35 | 801.90 | 818.10 | 796.50 | 936286 | 0.93% |
| 15 Apr 2021 | 801.90 | 807.95 | 810.00 | 788.50 | 1006376 | -0.40% |
| 13 Apr 2021 | 805.15 | 800.00 | 809.90 | 791.65 | 1001740 | 0.71% |
| 12 Apr 2021 | 799.45 | 810.00 | 813.80 | 795.00 | 1591677 | -2.03% |
| 09 Apr 2021 | 816.05 | 816.10 | 834.90 | 813.55 | 1928547 | -0.01% |
| 08 Apr 2021 | 816.15 | 835.00 | 844.95 | 812.25 | 1639684 | -2.42% |
| 07 Apr 2021 | 836.35 | 845.90 | 855.40 | 832.00 | 909823 | -1.10% |
| 06 Apr 2021 | 845.65 | 847.85 | 856.35 | 844.00 | 356931 | -0.26% |
| 05 Apr 2021 | 847.85 | 862.50 | 866.85 | 837.00 | 455666 | -1.47% |
| 01 Apr 2021 | 860.50 | 858.95 | 865.95 | 855.10 | 400848 | 0.78% |
| 31 Mar 2021 | 853.80 | 855.35 | 868.80 | 850.80 | 505443 | -0.18% |
| 30 Mar 2021 | 855.35 | 845.00 | 858.00 | 842.15 | 451465 | 1.75% |
| 26 Mar 2021 | 840.65 | 859.85 | 859.85 | 837.65 | 568500 | -0.53% |
| 25 Mar 2021 | 845.10 | 854.00 | 857.20 | 837.00 | 680694 | -1.41% |
| 24 Mar 2021 | 857.20 | 870.00 | 874.80 | 855.05 | 550106 | -2.29% |
| 23 Mar 2021 | 877.25 | 878.35 | 886.45 | 874.15 | 495199 | 0.33% |
| 22 Mar 2021 | 874.40 | 871.00 | 876.45 | 865.10 | 353785 | 0.64% |
| 19 Mar 2021 | 868.80 | 859.00 | 877.45 | 853.00 | 1408861 | 0.71% |
| 18 Mar 2021 | 862.70 | 872.00 | 883.20 | 858.60 | 650808 | -0.39% |
| 17 Mar 2021 | 866.10 | 895.45 | 895.55 | 862.00 | 604412 | -2.85% |
| 16 Mar 2021 | 891.55 | 894.05 | 901.70 | 889.55 | 505528 | -0.21% |
| 15 Mar 2021 | 893.40 | 897.00 | 897.35 | 871.40 | 709334 | 0.02% |
| 12 Mar 2021 | 893.25 | 899.45 | 908.80 | 890.05 | 828479 | -0.32% |
| 10 Mar 2021 | 896.10 | 891.05 | 899.70 | 887.50 | 420121 | 0.96% |
| 09 Mar 2021 | 887.60 | 903.00 | 908.10 | 879.95 | 600574 | -1.62% |
| 08 Mar 2021 | 902.20 | 902.00 | 909.00 | 893.00 | 638116 | 1.08% |
| 05 Mar 2021 | 892.60 | 918.85 | 918.85 | 887.45 | 1133036 | -2.87% |
| 04 Mar 2021 | 919.00 | 914.20 | 929.70 | 906.60 | 1391787 | 0.53% |
| 03 Mar 2021 | 914.20 | 911.00 | 923.30 | 908.25 | 1106998 | 0.66% |
| 02 Mar 2021 | 908.25 | 904.95 | 910.70 | 895.70 | 745895 | 0.92% |
| 01 Mar 2021 | 900.00 | 882.90 | 904.00 | 881.10 | 694023 | 2.02% |
| 26 Feb 2021 | 882.15 | 885.00 | 886.90 | 872.10 | 1084457 | -0.92% |
| 25 Feb 2021 | 890.35 | 891.90 | 899.65 | 878.85 | 1508314 | 0.46% |
| 24 Feb 2021 | 886.25 | 896.45 | 899.00 | 868.25 | 564780 | -0.48% |
| 23 Feb 2021 | 890.55 | 905.00 | 909.90 | 878.10 | 1402291 | -1.59% |
| 22 Feb 2021 | 904.90 | 886.00 | 912.85 | 878.05 | 2932938 | 3.12% |
| 19 Feb 2021 | 877.55 | 893.95 | 898.65 | 868.00 | 1095640 | -1.60% |
| 18 Feb 2021 | 891.80 | 908.00 | 912.00 | 888.60 | 1071101 | -1.10% |
| 17 Feb 2021 | 901.75 | 901.90 | 916.55 | 897.00 | 1507040 | -0.68% |
| 16 Feb 2021 | 907.90 | 928.40 | 934.95 | 904.00 | 2237254 | -2.21% |
| 15 Feb 2021 | 928.40 | 957.00 | 957.00 | 914.00 | 4314026 | -6.00% |
| 12 Feb 2021 | 987.65 | 986.00 | 999.85 | 966.00 | 672251 | 0.42% |
| 11 Feb 2021 | 983.55 | 1000.00 | 1009.00 | 975.00 | 1813760 | -0.87% |
| 10 Feb 2021 | 992.15 | 972.35 | 995.00 | 966.05 | 930203 | 2.42% |
| 09 Feb 2021 | 968.70 | 984.85 | 995.50 | 964.55 | 961015 | -0.90% |
| 08 Feb 2021 | 977.45 | 948.65 | 994.00 | 944.00 | 1745360 | 3.92% |
| 05 Feb 2021 | 940.60 | 962.50 | 964.40 | 935.80 | 540240 | -2.09% |
| 04 Feb 2021 | 960.65 | 959.80 | 972.00 | 953.55 | 597360 | 0.50% |
| 03 Feb 2021 | 955.90 | 950.00 | 968.00 | 937.40 | 1042839 | 1.59% |
| 02 Feb 2021 | 940.95 | 941.10 | 974.90 | 938.50 | 1082380 | 0.75% |
| 01 Feb 2021 | 933.90 | 919.00 | 941.35 | 898.70 | 845579 | 1.71% |
| 29 Jan 2021 | 918.20 | 969.35 | 972.20 | 911.00 | 962606 | -4.58% |
| 28 Jan 2021 | 962.30 | 936.00 | 969.90 | 936.00 | 616244 | 0.63% |
| 27 Jan 2021 | 956.25 | 971.00 | 981.90 | 952.70 | 582753 | -1.56% |
| 25 Jan 2021 | 971.45 | 986.00 | 990.65 | 948.55 | 636369 | -0.79% |
| 22 Jan 2021 | 979.15 | 975.00 | 1009.20 | 974.00 | 1633086 | 0.61% |
| 21 Jan 2021 | 973.20 | 988.00 | 992.60 | 966.30 | 476476 | -0.55% |
| 20 Jan 2021 | 978.60 | 992.10 | 997.15 | 974.50 | 606883 | -1.43% |
| 19 Jan 2021 | 992.75 | 970.05 | 995.60 | 970.05 | 589575 | 2.35% |
| 18 Jan 2021 | 970.00 | 1000.00 | 1002.80 | 964.05 | 589435 | -3.65% |
| 15 Jan 2021 | 1006.75 | 1025.00 | 1025.55 | 992.05 | 1022254 | -0.69% |
| 14 Jan 2021 | 1013.75 | 988.00 | 1023.00 | 973.00 | 1191620 | 2.78% |
| 13 Jan 2021 | 986.35 | 1005.90 | 1013.60 | 980.30 | 795209 | -0.86% |
| 12 Jan 2021 | 994.95 | 994.00 | 1016.20 | 990.25 | 952619 | 0.06% |
| 11 Jan 2021 | 994.40 | 1007.00 | 1008.55 | 986.70 | 572983 | -0.76% |
| 08 Jan 2021 | 1002.00 | 990.00 | 1006.65 | 990.00 | 820276 | 1.48% |
| 07 Jan 2021 | 987.40 | 985.00 | 997.00 | 978.60 | 723084 | 0.89% |
| 06 Jan 2021 | 978.65 | 985.00 | 993.75 | 966.40 | 723136 | -0.65% |
| 05 Jan 2021 | 985.10 | 968.00 | 989.00 | 957.25 | 1858201 | 2.00% |
| 04 Jan 2021 | 965.75 | 927.60 | 972.00 | 923.90 | 1523954 | 4.40% |
| 01 Jan 2021 | 925.05 | 928.00 | 931.05 | 918.50 | 336367 | 0.12% |
| 31 Dec 2020 | 923.95 | 937.00 | 943.90 | 918.20 | 769374 | -1.28% |
| 30 Dec 2020 | 935.95 | 940.95 | 945.80 | 930.00 | 701642 | -0.03% |
| 29 Dec 2020 | 936.20 | 932.00 | 940.90 | 923.80 | 506786 | 0.81% |
| 28 Dec 2020 | 928.70 | 944.00 | 950.00 | 924.20 | 730781 | -0.64% |
| 24 Dec 2020 | 934.70 | 952.95 | 958.50 | 931.15 | 454051 | -1.18% |
| 23 Dec 2020 | 945.90 | 927.90 | 953.40 | 917.10 | 730960 | 2.40% |
