The Ramco Cements Ltd
NSE :RAMCOCEM BSE :500260 Sector : CementBuy, Sell or Hold RAMCOCEM ?
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
RAMCOCEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 781.15 | 783.20 | 785.35 | 771.05 | 29883 | 0.52% |
| 17 May 2024 | 777.10 | 771.90 | 779.00 | 767.75 | 323380 | 1.01% |
| 16 May 2024 | 769.35 | 761.80 | 772.00 | 761.80 | 165022 | 0.78% |
| 15 May 2024 | 763.40 | 772.95 | 774.15 | 760.00 | 428039 | -0.81% |
| 14 May 2024 | 769.65 | 765.95 | 772.00 | 760.25 | 313275 | 0.95% |
| 13 May 2024 | 762.40 | 762.15 | 764.45 | 748.20 | 310979 | 0.29% |
| 10 May 2024 | 760.20 | 750.00 | 762.55 | 742.75 | 389425 | 1.55% |
| 09 May 2024 | 748.60 | 764.00 | 764.85 | 745.80 | 301268 | -2.05% |
| 08 May 2024 | 764.25 | 757.00 | 770.90 | 752.00 | 654063 | 0.98% |
| 07 May 2024 | 756.85 | 767.75 | 771.45 | 755.00 | 879592 | -1.42% |
| 06 May 2024 | 767.75 | 778.00 | 779.95 | 765.25 | 271895 | -0.59% |
| 03 May 2024 | 772.30 | 778.15 | 789.95 | 770.65 | 621411 | 0.12% |
| 02 May 2024 | 771.35 | 799.95 | 799.95 | 770.00 | 1005128 | -2.93% |
| 30 Apr 2024 | 794.60 | 800.05 | 804.00 | 792.00 | 266972 | -0.29% |
| 29 Apr 2024 | 796.90 | 800.00 | 806.00 | 794.95 | 398195 | -0.09% |
| 26 Apr 2024 | 797.60 | 795.00 | 804.40 | 790.75 | 316854 | 1.06% |
| 25 Apr 2024 | 789.20 | 807.00 | 809.40 | 778.10 | 1032067 | -2.68% |
| 24 Apr 2024 | 810.95 | 814.00 | 816.40 | 808.95 | 239658 | 0.22% |
| 23 Apr 2024 | 809.15 | 802.00 | 816.90 | 792.05 | 638612 | 1.63% |
| 22 Apr 2024 | 796.15 | 809.95 | 809.95 | 794.40 | 430484 | -0.50% |
| 19 Apr 2024 | 800.15 | 795.60 | 802.10 | 780.00 | 360405 | 0.09% |
| 18 Apr 2024 | 799.45 | 810.00 | 815.00 | 794.40 | 482316 | -0.97% |
| 16 Apr 2024 | 807.30 | 807.05 | 814.40 | 799.70 | 618095 | -0.23% |
| 15 Apr 2024 | 809.20 | 820.10 | 830.00 | 807.45 | 439518 | -3.35% |
| 12 Apr 2024 | 837.25 | 848.55 | 852.00 | 835.00 | 360093 | -1.33% |
| 10 Apr 2024 | 848.55 | 843.15 | 851.95 | 838.25 | 252971 | 0.98% |
| 09 Apr 2024 | 840.35 | 854.70 | 855.00 | 837.15 | 484261 | -1.01% |
| 08 Apr 2024 | 848.90 | 844.90 | 854.70 | 834.55 | 604026 | 1.11% |
| 05 Apr 2024 | 839.55 | 844.90 | 846.95 | 828.05 | 850132 | -0.04% |
| 04 Apr 2024 | 839.85 | 855.75 | 860.55 | 837.00 | 640002 | -1.85% |
| 03 Apr 2024 | 855.65 | 866.00 | 866.00 | 847.00 | 875270 | -0.56% |
| 02 Apr 2024 | 860.50 | 853.00 | 868.00 | 831.00 | 2390351 | 1.72% |
| 01 Apr 2024 | 845.95 | 830.00 | 848.00 | 821.40 | 2033953 | 4.37% |
| 28 Mar 2024 | 810.55 | 821.95 | 821.95 | 805.00 | 1545414 | -0.63% |
| 27 Mar 2024 | 815.70 | 809.00 | 823.55 | 806.30 | 1122492 | 0.84% |
| 26 Mar 2024 | 808.90 | 805.00 | 811.55 | 800.30 | 1107288 | 0.30% |
| 22 Mar 2024 | 806.45 | 813.85 | 821.60 | 798.30 | 2114154 | -0.91% |
| 21 Mar 2024 | 813.85 | 804.00 | 815.95 | 801.70 | 589901 | 1.79% |
| 20 Mar 2024 | 799.50 | 798.00 | 801.00 | 789.30 | 165646 | 0.27% |
| 19 Mar 2024 | 797.35 | 803.50 | 803.80 | 787.10 | 237346 | -0.80% |
| 18 Mar 2024 | 803.80 | 806.75 | 808.85 | 798.10 | 151464 | -0.37% |
| 15 Mar 2024 | 806.75 | 802.50 | 809.00 | 792.70 | 261313 | 1.00% |
| 14 Mar 2024 | 798.75 | 790.00 | 809.00 | 782.30 | 329634 | 1.08% |
| 13 Mar 2024 | 790.25 | 810.00 | 810.00 | 781.85 | 487473 | -2.26% |
| 12 Mar 2024 | 808.50 | 816.95 | 816.95 | 804.10 | 533139 | -0.25% |
| 11 Mar 2024 | 810.55 | 812.05 | 818.70 | 801.35 | 936556 | -0.03% |
| 07 Mar 2024 | 810.80 | 809.35 | 813.40 | 803.75 | 261078 | 1.08% |
| 06 Mar 2024 | 802.10 | 824.00 | 831.35 | 796.65 | 1845179 | -2.63% |
| 05 Mar 2024 | 823.80 | 853.90 | 853.90 | 818.25 | 1104181 | -2.88% |
| 04 Mar 2024 | 848.20 | 848.35 | 850.85 | 837.95 | 387280 | 0.96% |
| 02 Mar 2024 | 840.10 | 847.40 | 854.50 | 838.00 | 68538 | -0.10% |
| 01 Mar 2024 | 840.95 | 841.65 | 852.30 | 835.00 | 401744 | 0.68% |
| 29 Feb 2024 | 835.25 | 845.85 | 845.85 | 828.20 | 1401342 | -0.64% |
| 28 Feb 2024 | 840.65 | 869.90 | 870.00 | 835.50 | 444020 | -3.36% |
| 27 Feb 2024 | 869.90 | 873.20 | 876.85 | 865.10 | 727546 | -0.25% |
| 26 Feb 2024 | 872.05 | 869.95 | 878.65 | 869.05 | 211041 | 0.54% |
| 23 Feb 2024 | 867.35 | 873.85 | 880.15 | 865.80 | 284027 | -0.26% |
| 22 Feb 2024 | 869.60 | 876.00 | 876.10 | 861.75 | 232070 | 0.06% |
| 21 Feb 2024 | 869.05 | 889.95 | 889.95 | 865.00 | 341049 | -1.60% |
| 20 Feb 2024 | 883.20 | 884.90 | 896.80 | 875.10 | 424738 | 0.31% |
| 19 Feb 2024 | 880.50 | 875.00 | 885.00 | 870.05 | 356581 | 1.36% |
| 16 Feb 2024 | 868.65 | 872.95 | 879.00 | 863.40 | 321741 | 0.31% |
| 15 Feb 2024 | 866.00 | 865.95 | 869.90 | 857.55 | 535822 | 0.77% |
| 14 Feb 2024 | 859.35 | 860.70 | 873.55 | 848.00 | 545969 | -1.03% |
| 13 Feb 2024 | 868.30 | 882.10 | 883.85 | 859.45 | 612727 | -1.56% |
| 12 Feb 2024 | 882.05 | 901.75 | 911.55 | 877.15 | 1170750 | -2.18% |
| 09 Feb 2024 | 901.75 | 938.10 | 938.10 | 893.55 | 3078842 | -7.45% |
| 08 Feb 2024 | 974.35 | 1001.05 | 1003.00 | 964.50 | 292582 | -2.08% |
| 07 Feb 2024 | 995.00 | 997.50 | 1007.00 | 989.00 | 306796 | 0.54% |
| 06 Feb 2024 | 989.70 | 987.10 | 1001.05 | 983.50 | 233434 | 1.07% |
| 05 Feb 2024 | 979.25 | 984.50 | 997.30 | 975.40 | 135632 | -1.39% |
| 02 Feb 2024 | 993.05 | 992.50 | 997.15 | 986.50 | 136174 | 0.61% |
| 01 Feb 2024 | 987.05 | 1021.00 | 1024.95 | 982.25 | 259628 | -3.06% |
| 31 Jan 2024 | 1018.20 | 985.15 | 1020.00 | 980.15 | 460907 | 3.35% |
| 30 Jan 2024 | 985.15 | 993.00 | 995.00 | 980.10 | 399357 | -0.04% |
| 29 Jan 2024 | 985.55 | 976.60 | 990.00 | 971.40 | 373303 | 1.72% |
| 25 Jan 2024 | 968.85 | 967.00 | 975.00 | 952.20 | 272987 | 0.61% |
| 24 Jan 2024 | 962.95 | 940.85 | 965.75 | 930.65 | 192399 | 2.37% |
| 23 Jan 2024 | 940.65 | 956.85 | 966.90 | 937.60 | 334434 | -1.69% |
| 20 Jan 2024 | 956.85 | 962.95 | 963.00 | 954.80 | 67880 | -0.08% |
| 19 Jan 2024 | 957.60 | 957.00 | 965.25 | 952.20 | 135034 | 0.71% |
| 18 Jan 2024 | 950.85 | 956.20 | 957.85 | 936.00 | 355459 | -0.08% |
| 17 Jan 2024 | 951.65 | 985.00 | 986.85 | 949.00 | 567514 | -3.80% |
| 16 Jan 2024 | 989.25 | 981.50 | 993.85 | 978.85 | 323198 | 0.83% |
| 15 Jan 2024 | 981.15 | 999.80 | 999.80 | 979.50 | 730778 | -1.26% |
| 12 Jan 2024 | 993.65 | 989.50 | 997.80 | 982.55 | 388409 | 0.49% |
| 11 Jan 2024 | 988.80 | 977.05 | 995.30 | 971.50 | 823485 | 1.51% |
| 10 Jan 2024 | 974.10 | 986.90 | 990.35 | 971.50 | 534291 | -1.91% |
| 09 Jan 2024 | 993.10 | 1005.80 | 1006.40 | 987.00 | 325969 | -0.38% |
| 08 Jan 2024 | 996.90 | 1030.25 | 1035.95 | 993.20 | 423858 | -3.03% |
| 05 Jan 2024 | 1028.10 | 1019.90 | 1030.70 | 1011.50 | 381271 | 1.50% |
| 04 Jan 2024 | 1012.90 | 1008.55 | 1016.90 | 1001.15 | 622387 | 0.72% |
| 03 Jan 2024 | 1005.65 | 1018.95 | 1023.70 | 1002.45 | 439029 | -1.29% |
| 02 Jan 2024 | 1018.75 | 1010.00 | 1020.80 | 991.45 | 464522 | 0.43% |
| 01 Jan 2024 | 1014.35 | 1022.00 | 1031.00 | 1010.00 | 373757 | -0.59% |
| 29 Dec 2023 | 1020.35 | 1018.20 | 1023.30 | 1006.00 | 186571 | 0.44% |
| 28 Dec 2023 | 1015.90 | 1015.00 | 1028.00 | 1009.25 | 536429 | -0.01% |
| 27 Dec 2023 | 1016.00 | 1002.00 | 1037.40 | 1002.00 | 1923581 | 2.85% |
| 26 Dec 2023 | 987.80 | 979.80 | 996.50 | 977.25 | 318005 | 0.82% |
| 22 Dec 2023 | 979.75 | 997.55 | 1002.95 | 974.35 | 255974 | -1.05% |
| 21 Dec 2023 | 990.10 | 992.00 | 996.50 | 970.30 | 418323 | -0.64% |
| 20 Dec 2023 | 996.50 | 1029.95 | 1034.00 | 990.05 | 719452 | -2.91% |
| 19 Dec 2023 | 1026.35 | 1016.55 | 1034.50 | 1010.00 | 459226 | 1.35% |
| 18 Dec 2023 | 1012.65 | 1038.80 | 1038.80 | 1003.00 | 840226 | -2.16% |
| 15 Dec 2023 | 1035.05 | 1044.05 | 1048.75 | 1029.75 | 356694 | -0.61% |
| 14 Dec 2023 | 1041.45 | 1056.70 | 1058.20 | 1036.80 | 440892 | -0.70% |
| 13 Dec 2023 | 1048.75 | 1049.80 | 1056.20 | 1035.10 | 646039 | 0.87% |
| 12 Dec 2023 | 1039.75 | 1036.80 | 1045.00 | 1028.70 | 426127 | 0.80% |
| 11 Dec 2023 | 1031.45 | 1021.00 | 1035.00 | 1019.85 | 187137 | 1.22% |
| 08 Dec 2023 | 1019.00 | 1025.00 | 1033.00 | 1003.20 | 441145 | -0.32% |
| 07 Dec 2023 | 1022.30 | 1022.00 | 1038.00 | 1012.40 | 461494 | 0.33% |
| 06 Dec 2023 | 1018.90 | 1025.90 | 1036.10 | 1015.75 | 235629 | -0.47% |
| 05 Dec 2023 | 1023.75 | 1033.00 | 1049.70 | 1017.85 | 591746 | -0.84% |
| 04 Dec 2023 | 1032.40 | 1015.00 | 1038.15 | 1002.25 | 692925 | 2.65% |
| 01 Dec 2023 | 1005.70 | 1003.15 | 1009.95 | 991.30 | 303877 | 1.19% |
| 30 Nov 2023 | 993.90 | 1000.85 | 1001.55 | 985.90 | 473612 | 0.07% |
| 29 Nov 2023 | 993.25 | 976.60 | 997.05 | 975.00 | 651708 | 2.23% |
| 28 Nov 2023 | 971.55 | 962.50 | 975.95 | 960.05 | 301132 | 1.01% |
| 24 Nov 2023 | 961.85 | 966.70 | 974.45 | 959.10 | 144669 | -0.50% |
| 23 Nov 2023 | 966.65 | 974.45 | 979.95 | 960.00 | 211786 | -0.65% |
| 22 Nov 2023 | 972.95 | 981.85 | 988.50 | 966.35 | 413704 | -0.91% |
| 21 Nov 2023 | 981.85 | 985.35 | 992.80 | 980.05 | 433252 | -0.27% |
| 20 Nov 2023 | 984.50 | 1009.95 | 1010.50 | 982.00 | 316855 | -2.19% |
| 17 Nov 2023 | 1006.55 | 1003.90 | 1017.70 | 1003.10 | 201111 | 0.34% |
| 16 Nov 2023 | 1003.15 | 997.95 | 1005.85 | 979.40 | 398368 | 0.84% |
| 15 Nov 2023 | 994.80 | 1000.10 | 1009.70 | 992.80 | 522596 | -0.02% |
| 13 Nov 2023 | 995.00 | 987.80 | 1016.00 | 983.25 | 530744 | 0.75% |
| 12 Nov 2023 | 987.60 | 987.10 | 997.80 | 985.00 | 60261 | 0.14% |
| 10 Nov 2023 | 986.20 | 1020.00 | 1024.65 | 970.55 | 1736004 | -3.52% |
| 09 Nov 2023 | 1022.20 | 1012.35 | 1040.00 | 995.80 | 1807675 | 1.21% |
| 08 Nov 2023 | 1009.95 | 1003.40 | 1011.60 | 999.15 | 331428 | 0.86% |
| 07 Nov 2023 | 1001.30 | 1009.00 | 1013.55 | 997.60 | 414838 | -0.43% |
| 06 Nov 2023 | 1005.65 | 989.65 | 1013.90 | 983.65 | 563962 | 2.24% |
| 03 Nov 2023 | 983.60 | 998.00 | 998.50 | 980.30 | 181569 | -0.90% |
| 02 Nov 2023 | 992.50 | 989.50 | 999.00 | 985.30 | 136480 | 0.83% |
| 01 Nov 2023 | 984.30 | 999.40 | 999.40 | 981.05 | 212776 | -0.75% |
| 31 Oct 2023 | 991.70 | 989.20 | 994.65 | 981.05 | 155209 | 0.78% |
| 30 Oct 2023 | 984.05 | 972.00 | 987.00 | 960.75 | 145683 | 1.17% |
| 27 Oct 2023 | 972.65 | 983.20 | 990.00 | 969.80 | 203280 | -0.48% |
| 26 Oct 2023 | 977.35 | 982.00 | 983.70 | 961.00 | 232004 | -0.47% |
| 25 Oct 2023 | 982.00 | 975.00 | 996.70 | 966.60 | 310034 | 0.68% |
| 23 Oct 2023 | 975.35 | 996.95 | 1009.80 | 970.30 | 431256 | -1.91% |
| 20 Oct 2023 | 994.30 | 991.85 | 1016.20 | 989.20 | 659496 | 0.15% |
| 19 Oct 2023 | 992.85 | 985.00 | 1003.20 | 969.50 | 358888 | 0.58% |
| 18 Oct 2023 | 987.15 | 992.10 | 994.65 | 982.30 | 182240 | -0.55% |
| 17 Oct 2023 | 992.65 | 1007.90 | 1007.90 | 987.00 | 293519 | -0.77% |
| 16 Oct 2023 | 1000.40 | 998.35 | 1015.00 | 988.15 | 523283 | 0.43% |
| 13 Oct 2023 | 996.10 | 998.90 | 1004.60 | 990.95 | 267415 | -0.29% |
| 12 Oct 2023 | 998.95 | 988.90 | 1002.00 | 979.55 | 590749 | 1.58% |
| 11 Oct 2023 | 983.40 | 950.05 | 994.80 | 948.20 | 1911654 | 3.81% |
| 10 Oct 2023 | 947.30 | 949.90 | 957.00 | 939.00 | 426847 | -0.25% |
| 09 Oct 2023 | 949.70 | 940.10 | 954.20 | 926.20 | 473866 | 0.00% |
| 06 Oct 2023 | 949.70 | 940.00 | 957.85 | 939.50 | 1018851 | 1.09% |
| 05 Oct 2023 | 939.50 | 959.00 | 963.80 | 935.40 | 1214662 | -1.27% |
| 04 Oct 2023 | 951.60 | 916.90 | 956.50 | 910.40 | 2181162 | 3.78% |
| 03 Oct 2023 | 916.90 | 915.00 | 925.00 | 912.70 | 462949 | 0.74% |
| 29 Sep 2023 | 910.20 | 916.00 | 927.00 | 907.65 | 345047 | 0.12% |
| 28 Sep 2023 | 909.10 | 920.65 | 925.30 | 897.70 | 638779 | -1.57% |
| 27 Sep 2023 | 923.60 | 940.00 | 940.95 | 916.05 | 836431 | -0.66% |
| 26 Sep 2023 | 929.70 | 909.90 | 935.00 | 904.95 | 1385187 | 2.75% |
| 25 Sep 2023 | 904.80 | 860.55 | 910.40 | 860.55 | 1271511 | 5.37% |
| 22 Sep 2023 | 858.70 | 867.60 | 871.50 | 856.45 | 115405 | -0.94% |
| 21 Sep 2023 | 866.85 | 874.00 | 878.75 | 863.80 | 160808 | -0.87% |
| 20 Sep 2023 | 874.50 | 884.30 | 887.70 | 866.60 | 500228 | -1.34% |
| 18 Sep 2023 | 886.40 | 896.50 | 899.55 | 881.05 | 131091 | -0.94% |
| 15 Sep 2023 | 894.85 | 895.00 | 900.70 | 892.00 | 96483 | 0.01% |
| 14 Sep 2023 | 894.75 | 902.00 | 909.70 | 887.00 | 199432 | -0.27% |
| 13 Sep 2023 | 897.15 | 899.10 | 905.85 | 888.75 | 104852 | -0.22% |
| 12 Sep 2023 | 899.10 | 899.60 | 907.20 | 885.00 | 529410 | -0.06% |
| 11 Sep 2023 | 899.60 | 907.35 | 912.65 | 896.20 | 190602 | -0.32% |
| 08 Sep 2023 | 902.50 | 906.00 | 906.00 | 889.60 | 244365 | 0.09% |
| 07 Sep 2023 | 901.65 | 909.95 | 914.20 | 894.30 | 485728 | -1.26% |
| 06 Sep 2023 | 913.20 | 921.00 | 922.45 | 909.30 | 188203 | -0.84% |
| 05 Sep 2023 | 920.95 | 928.95 | 929.45 | 915.15 | 249377 | -0.10% |
| 04 Sep 2023 | 921.90 | 895.25 | 925.90 | 889.00 | 916870 | 3.78% |
| 01 Sep 2023 | 888.30 | 869.00 | 892.20 | 863.05 | 386966 | 2.37% |
| 31 Aug 2023 | 867.70 | 869.60 | 877.95 | 863.00 | 198221 | -0.22% |
| 30 Aug 2023 | 869.60 | 873.40 | 876.00 | 862.35 | 284650 | -0.01% |
| 29 Aug 2023 | 869.65 | 872.80 | 885.00 | 866.95 | 411142 | 0.09% |
| 28 Aug 2023 | 868.90 | 856.00 | 870.95 | 850.30 | 236041 | 1.64% |
| 25 Aug 2023 | 854.85 | 860.00 | 862.95 | 850.10 | 199823 | -0.49% |
| 24 Aug 2023 | 859.05 | 851.45 | 866.90 | 851.45 | 389328 | 1.07% |
| 23 Aug 2023 | 849.95 | 860.00 | 862.40 | 843.80 | 293364 | -0.98% |
| 22 Aug 2023 | 858.35 | 865.00 | 871.20 | 850.00 | 386486 | 0.20% |
| 21 Aug 2023 | 856.65 | 852.10 | 862.00 | 845.45 | 171713 | 0.53% |
| 18 Aug 2023 | 852.10 | 841.20 | 858.00 | 831.75 | 507414 | 1.29% |
| 17 Aug 2023 | 841.25 | 842.00 | 846.15 | 834.85 | 291836 | -0.18% |
| 16 Aug 2023 | 842.75 | 840.30 | 847.45 | 831.60 | 267991 | 0.27% |
| 14 Aug 2023 | 840.50 | 854.80 | 857.40 | 836.30 | 171652 | -1.67% |
| 11 Aug 2023 | 854.80 | 856.00 | 860.70 | 846.60 | 306684 | -0.14% |
| 10 Aug 2023 | 856.00 | 865.00 | 873.40 | 853.10 | 394889 | -0.97% |
| 09 Aug 2023 | 864.40 | 849.95 | 867.70 | 839.80 | 311739 | 1.95% |
| 08 Aug 2023 | 847.85 | 850.00 | 866.90 | 827.70 | 1979102 | -3.01% |
| 07 Aug 2023 | 874.15 | 876.60 | 881.80 | 841.00 | 2159122 | -0.28% |
| 04 Aug 2023 | 876.60 | 870.00 | 882.00 | 855.30 | 692816 | 0.63% |
| 03 Aug 2023 | 871.10 | 877.00 | 884.55 | 865.00 | 272167 | -1.41% |
| 02 Aug 2023 | 883.55 | 883.20 | 897.60 | 872.90 | 847623 | 0.04% |
| 01 Aug 2023 | 883.20 | 887.70 | 894.90 | 879.55 | 358600 | -0.34% |
| 31 Jul 2023 | 886.20 | 880.55 | 913.75 | 880.55 | 145284 | 0.64% |
| 28 Jul 2023 | 880.55 | 880.10 | 886.25 | 871.10 | 349181 | 0.09% |
| 27 Jul 2023 | 879.75 | 896.20 | 897.50 | 874.10 | 217944 | -1.32% |
| 26 Jul 2023 | 891.55 | 900.00 | 902.30 | 886.30 | 83521 | -0.67% |
| 25 Jul 2023 | 897.60 | 886.70 | 900.10 | 883.55 | 330236 | 1.76% |
| 24 Jul 2023 | 882.10 | 890.00 | 915.00 | 879.50 | 156072 | -0.59% |
| 21 Jul 2023 | 887.35 | 908.45 | 908.90 | 873.00 | 843389 | -2.42% |
| 20 Jul 2023 | 909.35 | 921.10 | 925.00 | 905.15 | 431743 | -1.45% |
| 19 Jul 2023 | 922.75 | 921.55 | 927.55 | 917.20 | 280757 | 0.27% |
| 18 Jul 2023 | 920.30 | 925.00 | 929.95 | 915.45 | 326604 | -0.08% |
| 17 Jul 2023 | 921.05 | 926.15 | 933.10 | 913.00 | 463860 | -0.55% |
| 14 Jul 2023 | 926.15 | 936.20 | 941.85 | 920.20 | 373226 | -0.29% |
| 13 Jul 2023 | 928.80 | 930.20 | 945.00 | 924.50 | 799131 | 0.37% |
| 12 Jul 2023 | 925.35 | 934.70 | 939.40 | 920.55 | 442706 | -0.97% |
| 11 Jul 2023 | 934.45 | 925.05 | 937.95 | 923.60 | 235443 | 1.44% |
| 10 Jul 2023 | 921.20 | 934.00 | 938.75 | 917.95 | 309824 | -0.57% |
| 07 Jul 2023 | 926.45 | 935.05 | 937.65 | 924.25 | 501029 | -0.92% |
| 06 Jul 2023 | 935.05 | 940.95 | 953.00 | 933.90 | 381284 | -0.62% |
| 05 Jul 2023 | 940.85 | 937.00 | 945.00 | 929.95 | 218648 | 0.51% |
| 04 Jul 2023 | 936.05 | 940.00 | 947.00 | 934.95 | 446403 | -0.47% |
| 03 Jul 2023 | 940.50 | 930.00 | 942.90 | 927.00 | 268182 | 1.76% |
| 30 Jun 2023 | 924.25 | 938.00 | 939.90 | 920.85 | 416769 | -1.01% |
| 28 Jun 2023 | 933.65 | 937.90 | 942.05 | 930.95 | 1226964 | 0.45% |
| 27 Jun 2023 | 929.45 | 934.90 | 948.45 | 924.50 | 679072 | -0.51% |
| 26 Jun 2023 | 934.25 | 921.80 | 938.00 | 908.30 | 324920 | 0.44% |
| 23 Jun 2023 | 930.20 | 929.00 | 937.65 | 917.60 | 380440 | -0.28% |
| 22 Jun 2023 | 932.80 | 949.00 | 949.00 | 924.15 | 482154 | -1.74% |
| 21 Jun 2023 | 949.35 | 928.90 | 951.50 | 927.45 | 635614 | 2.36% |
| 20 Jun 2023 | 927.50 | 934.95 | 939.60 | 925.00 | 362938 | -0.78% |
| 19 Jun 2023 | 934.80 | 939.05 | 949.95 | 931.80 | 338919 | -0.96% |
| 16 Jun 2023 | 943.85 | 942.00 | 950.40 | 939.50 | 184309 | 0.46% |
| 15 Jun 2023 | 939.55 | 940.25 | 951.70 | 932.80 | 490555 | 0.03% |
| 14 Jun 2023 | 939.25 | 934.50 | 944.05 | 931.85 | 233242 | 0.58% |
| 13 Jun 2023 | 933.85 | 938.95 | 946.00 | 931.25 | 393076 | -0.42% |
| 12 Jun 2023 | 937.75 | 936.00 | 939.50 | 928.80 | 220816 | 0.56% |
| 09 Jun 2023 | 932.55 | 920.00 | 937.30 | 910.05 | 685237 | 1.75% |
| 08 Jun 2023 | 916.55 | 919.75 | 922.75 | 896.70 | 408187 | -0.50% |
| 07 Jun 2023 | 921.20 | 925.00 | 926.05 | 913.40 | 349145 | -0.09% |
| 06 Jun 2023 | 922.05 | 915.00 | 934.70 | 912.75 | 930863 | 1.13% |
| 05 Jun 2023 | 911.75 | 915.55 | 921.95 | 907.15 | 150261 | -0.35% |
| 02 Jun 2023 | 914.95 | 910.40 | 919.00 | 905.05 | 422482 | 0.73% |
| 01 Jun 2023 | 908.30 | 904.45 | 916.40 | 901.10 | 290889 | 0.46% |
| 31 May 2023 | 904.10 | 921.50 | 925.50 | 898.75 | 704655 | -1.65% |
| 30 May 2023 | 919.30 | 888.15 | 922.80 | 885.00 | 1164477 | 3.65% |
| 29 May 2023 | 886.90 | 880.00 | 889.00 | 872.20 | 228720 | 1.31% |
| 26 May 2023 | 875.40 | 882.60 | 885.10 | 869.30 | 232319 | -0.81% |
| 25 May 2023 | 882.55 | 877.05 | 888.00 | 874.15 | 633274 | -0.06% |
| 24 May 2023 | 883.05 | 880.00 | 893.60 | 877.20 | 487934 | -0.15% |
| 23 May 2023 | 884.40 | 877.00 | 891.10 | 871.90 | 805192 | 0.51% |
| 22 May 2023 | 879.90 | 842.00 | 884.65 | 836.30 | 1684588 | 4.27% |
| 19 May 2023 | 843.90 | 798.90 | 850.00 | 798.00 | 6819595 | 7.97% |
| 18 May 2023 | 781.60 | 798.00 | 799.25 | 763.30 | 936356 | -0.94% |
| 17 May 2023 | 789.00 | 771.05 | 792.70 | 771.05 | 535744 | 2.33% |
| 16 May 2023 | 771.05 | 770.00 | 776.70 | 758.60 | 256577 | 0.10% |
| 15 May 2023 | 770.25 | 765.70 | 775.35 | 764.25 | 223516 | 0.19% |
| 12 May 2023 | 768.80 | 780.00 | 782.30 | 765.95 | 263637 | -0.99% |
| 11 May 2023 | 776.50 | 769.95 | 779.95 | 767.55 | 182923 | 1.24% |
| 10 May 2023 | 767.00 | 773.80 | 781.35 | 765.00 | 160702 | -0.49% |
| 09 May 2023 | 770.80 | 773.75 | 782.60 | 768.75 | 263548 | -0.38% |
| 08 May 2023 | 773.75 | 764.00 | 779.95 | 760.15 | 398542 | 1.64% |
| 05 May 2023 | 761.25 | 754.90 | 763.95 | 749.55 | 250588 | 0.91% |
| 04 May 2023 | 754.35 | 750.00 | 756.50 | 744.70 | 140033 | 0.86% |
| 03 May 2023 | 747.90 | 743.00 | 752.65 | 738.25 | 136488 | 0.78% |
| 02 May 2023 | 742.10 | 741.10 | 746.45 | 735.00 | 128667 | 0.80% |
| 28 Apr 2023 | 736.20 | 730.00 | 742.50 | 726.10 | 424722 | 1.09% |
| 27 Apr 2023 | 728.25 | 730.15 | 732.55 | 725.00 | 117499 | -0.26% |
| 26 Apr 2023 | 730.15 | 725.00 | 732.60 | 720.55 | 151462 | 0.65% |
| 25 Apr 2023 | 725.40 | 729.80 | 731.80 | 722.50 | 128204 | -0.35% |
| 24 Apr 2023 | 727.95 | 725.95 | 734.00 | 716.05 | 145274 | 0.33% |
| 21 Apr 2023 | 725.55 | 749.00 | 753.45 | 721.85 | 733993 | -1.97% |
| 20 Apr 2023 | 740.15 | 743.00 | 747.40 | 738.10 | 83664 | -0.36% |
| 19 Apr 2023 | 742.85 | 758.00 | 758.00 | 740.20 | 321854 | -1.69% |
| 18 Apr 2023 | 755.60 | 765.75 | 768.35 | 750.55 | 205980 | -0.97% |
| 17 Apr 2023 | 763.00 | 745.00 | 765.90 | 737.00 | 581873 | 2.21% |
| 13 Apr 2023 | 746.50 | 759.95 | 759.95 | 743.00 | 260904 | -1.45% |
| 12 Apr 2023 | 757.50 | 755.50 | 768.45 | 754.00 | 332852 | 0.09% |
| 11 Apr 2023 | 756.80 | 759.75 | 761.80 | 755.00 | 193522 | -0.39% |
| 10 Apr 2023 | 759.75 | 758.55 | 762.00 | 748.40 | 239220 | 0.62% |
| 06 Apr 2023 | 755.10 | 761.00 | 762.25 | 752.85 | 192190 | -0.78% |
| 05 Apr 2023 | 761.00 | 759.00 | 762.00 | 745.05 | 361575 | 0.79% |
| 03 Apr 2023 | 755.05 | 760.00 | 770.00 | 747.70 | 423326 | -0.21% |
| 31 Mar 2023 | 756.65 | 752.00 | 759.40 | 743.00 | 370013 | 0.93% |
| 29 Mar 2023 | 749.65 | 744.00 | 755.80 | 740.00 | 749652 | 1.45% |
| 28 Mar 2023 | 738.90 | 746.00 | 746.25 | 735.30 | 179341 | -0.65% |
| 27 Mar 2023 | 743.75 | 745.00 | 759.95 | 736.85 | 625795 | -0.10% |
| 24 Mar 2023 | 744.50 | 740.00 | 746.80 | 728.00 | 650793 | 0.54% |
| 23 Mar 2023 | 740.50 | 729.80 | 743.80 | 726.15 | 511163 | 1.08% |
| 22 Mar 2023 | 732.60 | 730.55 | 735.95 | 725.10 | 182917 | 0.97% |
| 21 Mar 2023 | 725.55 | 720.00 | 728.95 | 717.05 | 251028 | 0.90% |
| 20 Mar 2023 | 719.10 | 715.00 | 725.25 | 712.05 | 471056 | 0.07% |
| 17 Mar 2023 | 718.60 | 721.85 | 725.00 | 715.40 | 309107 | 0.21% |
| 16 Mar 2023 | 717.10 | 715.75 | 721.00 | 708.90 | 221157 | 0.19% |
| 15 Mar 2023 | 715.75 | 714.20 | 737.00 | 711.50 | 283993 | 0.60% |
| 14 Mar 2023 | 711.50 | 716.00 | 719.95 | 706.20 | 288472 | -0.64% |
| 13 Mar 2023 | 716.10 | 729.55 | 731.70 | 703.80 | 769995 | -1.84% |
| 10 Mar 2023 | 729.55 | 728.00 | 731.90 | 717.80 | 206648 | -0.05% |
| 09 Mar 2023 | 729.90 | 745.40 | 750.50 | 724.00 | 528417 | -1.68% |
| 08 Mar 2023 | 742.35 | 725.00 | 747.00 | 722.55 | 416748 | 1.94% |
| 06 Mar 2023 | 728.20 | 738.20 | 742.00 | 719.55 | 421168 | -0.83% |
| 03 Mar 2023 | 734.30 | 729.15 | 737.85 | 715.00 | 450446 | 1.21% |
| 02 Mar 2023 | 725.50 | 732.00 | 737.35 | 719.05 | 257391 | -0.66% |
| 01 Mar 2023 | 730.30 | 715.95 | 732.55 | 710.85 | 317663 | 2.21% |
| 28 Feb 2023 | 714.50 | 709.80 | 718.75 | 703.10 | 150319 | 1.08% |
| 27 Feb 2023 | 706.85 | 720.00 | 724.15 | 701.65 | 377141 | -1.89% |
| 24 Feb 2023 | 720.50 | 724.25 | 737.45 | 716.85 | 384414 | -0.52% |
| 23 Feb 2023 | 724.25 | 721.00 | 731.00 | 719.15 | 528776 | 0.10% |
| 22 Feb 2023 | 723.50 | 726.60 | 733.00 | 708.75 | 966440 | -1.56% |
| 21 Feb 2023 | 735.00 | 741.50 | 748.65 | 717.80 | 613569 | -0.41% |
| 20 Feb 2023 | 738.05 | 737.15 | 742.80 | 716.75 | 516579 | 0.63% |
| 17 Feb 2023 | 733.45 | 725.95 | 751.60 | 725.95 | 1145667 | 1.17% |
| 16 Feb 2023 | 725.00 | 745.00 | 745.80 | 722.55 | 507442 | -2.08% |
| 15 Feb 2023 | 740.40 | 719.00 | 743.90 | 718.00 | 269691 | 2.34% |
| 14 Feb 2023 | 723.45 | 723.80 | 732.55 | 721.00 | 128518 | -0.95% |
| 13 Feb 2023 | 730.40 | 737.00 | 743.35 | 720.15 | 523378 | -0.52% |
| 10 Feb 2023 | 734.20 | 720.00 | 737.00 | 707.60 | 310663 | 1.40% |
| 09 Feb 2023 | 724.05 | 726.05 | 738.70 | 721.00 | 373232 | -0.86% |
| 08 Feb 2023 | 730.35 | 704.65 | 735.70 | 701.15 | 760772 | 4.16% |
| 07 Feb 2023 | 701.20 | 684.00 | 734.70 | 670.80 | 1234940 | 2.59% |
| 06 Feb 2023 | 683.50 | 683.20 | 693.50 | 679.30 | 204570 | 0.04% |
| 03 Feb 2023 | 683.20 | 683.80 | 688.90 | 669.10 | 221276 | 0.21% |
| 02 Feb 2023 | 681.80 | 677.15 | 694.90 | 668.85 | 191139 | 0.69% |
| 01 Feb 2023 | 677.15 | 676.00 | 699.95 | 666.10 | 354607 | 0.21% |
| 31 Jan 2023 | 675.70 | 655.00 | 679.95 | 654.90 | 226524 | 3.16% |
| 30 Jan 2023 | 655.00 | 651.05 | 675.75 | 646.85 | 267002 | 0.49% |
| 27 Jan 2023 | 651.80 | 670.30 | 674.90 | 642.05 | 235402 | -2.76% |
| 25 Jan 2023 | 670.30 | 676.65 | 678.70 | 665.80 | 305396 | -1.25% |
| 24 Jan 2023 | 678.80 | 689.90 | 690.95 | 675.00 | 417997 | -1.61% |
| 23 Jan 2023 | 689.90 | 706.95 | 707.25 | 685.00 | 293754 | -2.11% |
| 20 Jan 2023 | 704.75 | 712.30 | 715.40 | 703.00 | 92233 | -1.06% |
| 19 Jan 2023 | 712.30 | 717.00 | 717.90 | 705.65 | 178379 | -0.26% |
| 18 Jan 2023 | 714.15 | 709.00 | 715.50 | 705.10 | 338853 | 0.27% |
| 17 Jan 2023 | 712.20 | 711.80 | 715.80 | 707.25 | 77842 | 0.02% |
| 16 Jan 2023 | 712.05 | 710.90 | 716.40 | 707.80 | 142034 | 0.32% |
| 13 Jan 2023 | 709.75 | 705.90 | 711.55 | 701.60 | 164073 | 0.77% |
| 12 Jan 2023 | 704.30 | 705.80 | 711.70 | 702.25 | 108626 | -0.04% |
| 11 Jan 2023 | 704.55 | 700.50 | 707.80 | 697.60 | 117092 | 0.64% |
| 10 Jan 2023 | 700.10 | 714.15 | 719.65 | 697.20 | 268735 | -1.80% |
| 09 Jan 2023 | 712.90 | 719.00 | 724.25 | 708.30 | 255695 | -0.13% |
| 06 Jan 2023 | 713.85 | 710.05 | 720.00 | 707.10 | 433110 | 0.54% |
| 05 Jan 2023 | 710.05 | 710.00 | 712.00 | 702.10 | 153672 | 0.23% |
| 04 Jan 2023 | 708.45 | 716.95 | 722.25 | 705.50 | 528497 | -0.67% |
| 03 Jan 2023 | 713.25 | 705.95 | 718.70 | 698.30 | 787994 | 1.01% |
| 02 Jan 2023 | 706.15 | 700.00 | 709.00 | 696.05 | 158224 | 0.84% |
| 30 Dec 2022 | 700.25 | 701.50 | 704.95 | 692.95 | 354622 | 0.04% |
| 29 Dec 2022 | 700.00 | 707.00 | 710.00 | 690.00 | 370942 | -1.35% |
| 28 Dec 2022 | 709.60 | 705.55 | 711.25 | 700.85 | 348292 | 0.57% |
| 27 Dec 2022 | 705.55 | 700.00 | 714.75 | 700.00 | 366277 | 0.81% |
| 26 Dec 2022 | 699.85 | 683.00 | 703.90 | 666.00 | 210346 | 2.18% |
| 23 Dec 2022 | 684.95 | 697.10 | 698.55 | 679.15 | 338069 | -2.42% |
| 22 Dec 2022 | 701.95 | 700.90 | 705.05 | 688.15 | 515120 | 0.29% |
| 21 Dec 2022 | 699.95 | 711.00 | 717.15 | 693.70 | 192138 | -1.06% |
| 20 Dec 2022 | 707.45 | 717.95 | 718.00 | 703.05 | 147164 | -1.67% |
| 19 Dec 2022 | 719.45 | 714.50 | 721.00 | 709.30 | 489293 | 0.70% |
| 16 Dec 2022 | 714.45 | 717.50 | 724.00 | 708.80 | 216106 | -1.01% |
| 15 Dec 2022 | 721.75 | 722.85 | 733.00 | 717.15 | 306417 | -0.10% |
| 14 Dec 2022 | 722.45 | 728.80 | 734.00 | 720.45 | 163741 | -0.37% |
| 13 Dec 2022 | 725.15 | 735.65 | 738.50 | 723.70 | 624661 | -1.02% |
| 12 Dec 2022 | 732.60 | 732.80 | 733.40 | 721.10 | 551511 | 0.34% |
| 09 Dec 2022 | 730.15 | 734.20 | 735.45 | 718.25 | 1693319 | 0.05% |
| 08 Dec 2022 | 729.80 | 706.30 | 730.70 | 703.10 | 1328956 | 3.33% |
| 07 Dec 2022 | 706.30 | 704.35 | 707.95 | 694.25 | 686847 | 0.94% |
| 06 Dec 2022 | 699.70 | 688.70 | 701.80 | 688.35 | 721845 | 1.14% |
| 05 Dec 2022 | 691.80 | 694.00 | 699.00 | 685.30 | 323965 | 0.09% |
| 02 Dec 2022 | 691.15 | 680.00 | 694.55 | 676.25 | 955293 | 1.68% |
| 01 Dec 2022 | 679.70 | 677.00 | 689.00 | 669.30 | 922165 | 0.73% |
| 30 Nov 2022 | 674.80 | 660.20 | 677.70 | 657.40 | 1042278 | 2.39% |
| 29 Nov 2022 | 659.05 | 658.10 | 669.85 | 656.10 | 848714 | 0.15% |
| 28 Nov 2022 | 658.05 | 658.00 | 661.60 | 654.10 | 761250 | 0.20% |
| 25 Nov 2022 | 656.75 | 660.20 | 664.55 | 654.40 | 678414 | -0.39% |
| 24 Nov 2022 | 659.35 | 673.65 | 678.25 | 657.15 | 1001919 | -1.74% |
| 23 Nov 2022 | 671.00 | 666.50 | 673.85 | 657.00 | 407891 | 0.73% |
| 22 Nov 2022 | 666.15 | 665.00 | 681.50 | 662.60 | 627317 | 0.55% |
| 21 Nov 2022 | 662.50 | 651.00 | 666.00 | 648.90 | 310560 | 1.42% |
| 18 Nov 2022 | 653.25 | 648.65 | 655.00 | 641.30 | 346494 | 0.96% |
| 17 Nov 2022 | 647.05 | 656.80 | 659.95 | 645.25 | 280482 | -1.48% |
| 16 Nov 2022 | 656.80 | 666.00 | 672.00 | 652.65 | 461537 | -1.20% |
| 15 Nov 2022 | 664.75 | 668.00 | 672.80 | 659.80 | 588702 | 0.24% |
| 14 Nov 2022 | 663.15 | 644.85 | 670.00 | 640.60 | 686983 | 3.34% |
| 11 Nov 2022 | 641.70 | 650.10 | 658.65 | 634.30 | 1306411 | -0.72% |
| 10 Nov 2022 | 646.35 | 689.00 | 689.00 | 634.05 | 3903914 | -8.25% |
| 09 Nov 2022 | 704.45 | 744.00 | 746.10 | 699.40 | 1039790 | -4.69% |
| 07 Nov 2022 | 739.10 | 730.95 | 744.50 | 730.00 | 572911 | 1.70% |
| 04 Nov 2022 | 726.75 | 718.45 | 730.00 | 716.20 | 742520 | 1.49% |
| 03 Nov 2022 | 716.05 | 720.00 | 727.05 | 708.80 | 198048 | -1.34% |
| 02 Nov 2022 | 725.75 | 728.30 | 737.00 | 720.00 | 408126 | -0.51% |
| 01 Nov 2022 | 729.50 | 726.00 | 732.85 | 719.65 | 476275 | 1.07% |
| 31 Oct 2022 | 721.80 | 702.00 | 724.00 | 699.05 | 442230 | 3.34% |
| 28 Oct 2022 | 698.50 | 704.00 | 709.40 | 694.20 | 98075 | -0.77% |
| 27 Oct 2022 | 703.90 | 711.40 | 712.75 | 700.70 | 238001 | -0.78% |
| 25 Oct 2022 | 709.45 | 703.90 | 711.95 | 702.00 | 534584 | 0.79% |
| 24 Oct 2022 | 703.90 | 708.20 | 720.90 | 702.00 | 37884 | 0.07% |
| 21 Oct 2022 | 703.40 | 710.00 | 719.80 | 700.10 | 261094 | -0.66% |
| 20 Oct 2022 | 708.10 | 690.00 | 709.55 | 689.05 | 392924 | 1.57% |
| 19 Oct 2022 | 697.15 | 708.90 | 712.20 | 696.00 | 355152 | -1.27% |
| 18 Oct 2022 | 706.10 | 709.60 | 712.30 | 700.00 | 147005 | -0.16% |
| 17 Oct 2022 | 707.20 | 695.00 | 710.00 | 686.80 | 205085 | 1.35% |
| 14 Oct 2022 | 697.75 | 711.90 | 714.95 | 696.00 | 238974 | -0.65% |
| 13 Oct 2022 | 702.30 | 707.30 | 711.95 | 699.85 | 217458 | -0.97% |
| 12 Oct 2022 | 709.15 | 707.15 | 712.85 | 694.10 | 436997 | 0.28% |
| 11 Oct 2022 | 707.15 | 725.45 | 729.75 | 703.25 | 1070851 | -2.36% |
| 10 Oct 2022 | 724.25 | 727.00 | 734.70 | 718.80 | 254858 | -1.76% |
| 07 Oct 2022 | 737.20 | 763.00 | 764.65 | 720.25 | 625971 | -3.38% |
| 06 Oct 2022 | 763.00 | 760.30 | 769.90 | 757.10 | 295262 | 0.77% |
| 04 Oct 2022 | 757.15 | 755.00 | 759.60 | 744.30 | 176647 | 2.14% |
| 03 Oct 2022 | 741.30 | 753.85 | 764.40 | 736.40 | 205155 | -1.75% |
| 30 Sep 2022 | 754.50 | 749.10 | 764.90 | 746.50 | 321194 | 0.72% |
| 29 Sep 2022 | 749.10 | 753.80 | 760.75 | 741.55 | 556512 | 0.92% |
| 28 Sep 2022 | 742.30 | 710.70 | 749.80 | 700.00 | 552844 | 3.55% |
| 27 Sep 2022 | 716.85 | 714.95 | 733.00 | 708.00 | 209354 | 0.43% |
| 26 Sep 2022 | 713.75 | 730.00 | 733.75 | 701.40 | 264135 | -2.41% |
| 23 Sep 2022 | 731.40 | 754.20 | 755.90 | 729.35 | 413234 | -3.13% |
| 22 Sep 2022 | 755.00 | 744.80 | 763.50 | 737.10 | 453897 | 0.61% |
| 21 Sep 2022 | 750.45 | 776.40 | 779.40 | 746.00 | 386121 | -3.35% |
| 20 Sep 2022 | 776.50 | 772.00 | 783.85 | 765.80 | 435798 | 1.49% |
| 19 Sep 2022 | 765.10 | 762.80 | 779.00 | 753.05 | 626585 | 0.22% |
| 16 Sep 2022 | 763.40 | 789.80 | 794.65 | 750.50 | 911987 | -3.46% |
| 15 Sep 2022 | 790.75 | 799.00 | 806.30 | 783.55 | 746232 | -0.94% |
| 14 Sep 2022 | 798.25 | 785.00 | 806.50 | 783.40 | 1130815 | -0.05% |
| 13 Sep 2022 | 798.65 | 801.00 | 809.80 | 791.30 | 663741 | 0.02% |
| 12 Sep 2022 | 798.50 | 778.45 | 801.50 | 772.20 | 1223536 | 2.81% |
| 09 Sep 2022 | 776.65 | 788.00 | 796.95 | 772.00 | 1721443 | -0.98% |
| 08 Sep 2022 | 784.30 | 777.00 | 789.95 | 773.00 | 1142517 | 1.57% |
| 07 Sep 2022 | 772.15 | 755.00 | 786.80 | 753.00 | 1646540 | 1.72% |
| 06 Sep 2022 | 759.10 | 758.00 | 761.80 | 745.30 | 172059 | 0.49% |
| 05 Sep 2022 | 755.40 | 748.25 | 758.65 | 744.30 | 219105 | 0.96% |
| 02 Sep 2022 | 748.25 | 761.00 | 765.40 | 743.95 | 274036 | -1.53% |
| 01 Sep 2022 | 759.90 | 755.00 | 772.90 | 752.15 | 262979 | 0.38% |
| 30 Aug 2022 | 757.00 | 738.10 | 758.80 | 736.15 | 535045 | 3.32% |
| 29 Aug 2022 | 732.70 | 735.00 | 741.30 | 725.00 | 502089 | -1.84% |
| 26 Aug 2022 | 746.40 | 759.70 | 761.40 | 742.00 | 501409 | -1.92% |
| 25 Aug 2022 | 761.05 | 754.00 | 769.40 | 749.00 | 562735 | 1.47% |
| 24 Aug 2022 | 750.05 | 745.90 | 753.95 | 736.05 | 281248 | 0.80% |
| 23 Aug 2022 | 744.10 | 722.00 | 749.95 | 718.00 | 410901 | 1.83% |
| 22 Aug 2022 | 730.70 | 738.80 | 756.00 | 723.30 | 830863 | -3.67% |
| 19 Aug 2022 | 758.50 | 777.00 | 778.50 | 755.00 | 565100 | -2.01% |
| 18 Aug 2022 | 774.05 | 760.80 | 776.40 | 745.00 | 958381 | 1.69% |
| 17 Aug 2022 | 761.20 | 759.25 | 766.55 | 755.00 | 416944 | 0.42% |
| 16 Aug 2022 | 758.05 | 755.35 | 769.80 | 749.85 | 513078 | 1.09% |
| 12 Aug 2022 | 749.90 | 753.55 | 756.00 | 735.50 | 419061 | 0.11% |
| 11 Aug 2022 | 749.10 | 759.00 | 765.90 | 745.05 | 231118 | -0.81% |
| 10 Aug 2022 | 755.25 | 757.00 | 758.00 | 742.10 | 311893 | 0.02% |
| 08 Aug 2022 | 755.10 | 756.80 | 759.00 | 745.90 | 567789 | -0.22% |
| 05 Aug 2022 | 756.80 | 736.20 | 760.00 | 731.20 | 563504 | 2.83% |
| 04 Aug 2022 | 735.95 | 729.85 | 739.45 | 718.05 | 371663 | 1.32% |
| 03 Aug 2022 | 726.35 | 734.50 | 736.35 | 721.65 | 597054 | -0.87% |
| 02 Aug 2022 | 732.75 | 737.00 | 740.05 | 710.00 | 778345 | -2.57% |
| 01 Aug 2022 | 752.10 | 733.85 | 761.80 | 730.55 | 1144583 | 2.49% |
| 29 Jul 2022 | 733.85 | 728.20 | 737.10 | 720.00 | 255925 | 1.92% |
| 28 Jul 2022 | 720.00 | 725.00 | 728.25 | 710.00 | 585894 | -0.53% |
| 27 Jul 2022 | 723.80 | 697.00 | 727.90 | 688.15 | 1205792 | 3.79% |
| 26 Jul 2022 | 697.35 | 680.00 | 699.20 | 671.40 | 505410 | 2.42% |
| 25 Jul 2022 | 680.85 | 700.00 | 700.00 | 671.25 | 613819 | -2.14% |
| 22 Jul 2022 | 695.75 | 675.00 | 699.80 | 665.00 | 957378 | 3.40% |
| 21 Jul 2022 | 672.85 | 667.00 | 674.50 | 662.65 | 221454 | 0.99% |
| 20 Jul 2022 | 666.25 | 685.80 | 685.80 | 658.25 | 936346 | -0.40% |
| 19 Jul 2022 | 668.90 | 655.00 | 672.65 | 648.50 | 475362 | 1.81% |
| 18 Jul 2022 | 657.00 | 648.00 | 660.55 | 647.70 | 264975 | 2.13% |
| 15 Jul 2022 | 643.30 | 648.10 | 654.75 | 634.00 | 144257 | -1.14% |
| 14 Jul 2022 | 650.70 | 659.00 | 665.75 | 642.15 | 235108 | -1.27% |
| 13 Jul 2022 | 659.05 | 646.10 | 668.20 | 643.50 | 495614 | 2.43% |
| 12 Jul 2022 | 643.40 | 646.10 | 651.55 | 640.25 | 86211 | -0.73% |
| 11 Jul 2022 | 648.10 | 650.00 | 652.55 | 641.65 | 138689 | -0.68% |
| 08 Jul 2022 | 652.55 | 659.95 | 664.95 | 649.00 | 176933 | -0.24% |
| 07 Jul 2022 | 654.10 | 667.00 | 669.30 | 648.50 | 320344 | -1.39% |
| 06 Jul 2022 | 663.35 | 640.40 | 667.35 | 634.35 | 751093 | 4.05% |
| 05 Jul 2022 | 637.50 | 648.40 | 650.40 | 630.10 | 181202 | -1.22% |
| 04 Jul 2022 | 645.40 | 650.00 | 655.80 | 641.05 | 488166 | -0.19% |
| 01 Jul 2022 | 646.65 | 634.00 | 648.95 | 613.75 | 327788 | 1.55% |
| 30 Jun 2022 | 636.80 | 632.00 | 639.65 | 622.55 | 508755 | 1.04% |
| 29 Jun 2022 | 630.25 | 623.85 | 634.70 | 617.40 | 238430 | 0.38% |
| 28 Jun 2022 | 627.85 | 619.30 | 632.00 | 617.20 | 347444 | 0.30% |
| 27 Jun 2022 | 625.95 | 615.00 | 629.00 | 611.00 | 381629 | 2.46% |
| 24 Jun 2022 | 610.90 | 600.00 | 614.10 | 600.00 | 197043 | 0.73% |
| 23 Jun 2022 | 606.45 | 604.60 | 610.00 | 580.00 | 244575 | 0.71% |
| 22 Jun 2022 | 602.20 | 600.00 | 604.65 | 593.25 | 265461 | -0.01% |
| 21 Jun 2022 | 602.25 | 599.90 | 610.80 | 597.40 | 376418 | 0.82% |
| 20 Jun 2022 | 597.35 | 582.00 | 602.55 | 575.65 | 477688 | 2.48% |
| 17 Jun 2022 | 582.90 | 586.25 | 590.50 | 577.70 | 437592 | -0.43% |
| 16 Jun 2022 | 585.40 | 606.00 | 614.70 | 576.60 | 1042050 | -3.46% |
| 15 Jun 2022 | 606.40 | 593.35 | 610.00 | 589.50 | 307271 | 2.49% |
| 14 Jun 2022 | 591.65 | 591.00 | 607.50 | 589.85 | 271533 | -0.81% |
| 13 Jun 2022 | 596.50 | 606.00 | 608.00 | 588.85 | 673778 | -2.38% |
| 10 Jun 2022 | 611.05 | 611.00 | 614.75 | 606.00 | 331362 | -0.80% |
| 09 Jun 2022 | 616.00 | 610.80 | 617.15 | 608.05 | 291742 | 0.67% |
| 08 Jun 2022 | 611.90 | 610.00 | 622.00 | 602.50 | 508973 | 0.33% |
| 07 Jun 2022 | 609.90 | 633.55 | 633.55 | 603.90 | 1310003 | -3.57% |
| 06 Jun 2022 | 632.45 | 633.60 | 638.55 | 628.00 | 697724 | 0.26% |
| 03 Jun 2022 | 630.80 | 696.40 | 696.50 | 627.00 | 2542587 | -9.26% |
| 02 Jun 2022 | 695.15 | 695.90 | 698.15 | 678.00 | 259796 | 0.40% |
| 01 Jun 2022 | 692.40 | 700.80 | 708.90 | 688.75 | 434116 | -0.91% |
| 31 May 2022 | 698.75 | 687.60 | 702.15 | 687.40 | 452311 | 1.76% |
| 30 May 2022 | 686.65 | 679.20 | 698.00 | 677.95 | 273302 | 1.73% |
| 27 May 2022 | 674.95 | 670.90 | 678.45 | 661.50 | 330356 | 1.34% |
| 26 May 2022 | 666.00 | 644.50 | 670.00 | 633.00 | 405647 | 4.12% |
| 25 May 2022 | 639.65 | 660.00 | 665.55 | 638.00 | 460710 | -2.97% |
| 24 May 2022 | 659.25 | 661.00 | 679.15 | 651.75 | 1245375 | -2.98% |
| 23 May 2022 | 679.50 | 697.00 | 700.00 | 672.35 | 362966 | -1.76% |
| 20 May 2022 | 691.70 | 692.10 | 697.50 | 685.10 | 368717 | 0.38% |
| 19 May 2022 | 689.10 | 680.50 | 693.00 | 680.25 | 361767 | -1.69% |
| 18 May 2022 | 700.95 | 700.50 | 707.05 | 688.00 | 447972 | 0.33% |
| 17 May 2022 | 698.65 | 693.60 | 700.50 | 684.00 | 188548 | 1.23% |
| 16 May 2022 | 690.15 | 680.10 | 698.45 | 671.05 | 210654 | 0.88% |
| 13 May 2022 | 684.10 | 709.90 | 709.90 | 681.00 | 493443 | -2.72% |
| 12 May 2022 | 703.25 | 700.50 | 709.95 | 685.10 | 502039 | -0.33% |
| 11 May 2022 | 705.55 | 723.00 | 723.30 | 697.45 | 527096 | -2.25% |
| 10 May 2022 | 721.80 | 721.80 | 732.45 | 701.10 | 511873 | 0.01% |
| 09 May 2022 | 721.70 | 715.00 | 727.50 | 706.30 | 235356 | -0.33% |
| 06 May 2022 | 724.10 | 734.00 | 734.00 | 715.30 | 356993 | -2.16% |
| 05 May 2022 | 740.10 | 755.55 | 759.35 | 734.05 | 419549 | -1.56% |
| 04 May 2022 | 751.80 | 790.05 | 790.05 | 742.20 | 650056 | -4.48% |
| 02 May 2022 | 787.05 | 792.95 | 793.25 | 774.30 | 202478 | -0.96% |
| 29 Apr 2022 | 794.70 | 808.00 | 808.00 | 783.55 | 755297 | 0.16% |
| 28 Apr 2022 | 793.45 | 786.00 | 796.20 | 777.55 | 150881 | 1.81% |
| 27 Apr 2022 | 779.35 | 788.80 | 789.15 | 763.05 | 604547 | -1.81% |
| 26 Apr 2022 | 793.70 | 810.00 | 812.00 | 790.90 | 510000 | -1.39% |
| 25 Apr 2022 | 804.90 | 807.00 | 807.00 | 792.20 | 273141 | -0.68% |
| 22 Apr 2022 | 810.45 | 807.00 | 814.00 | 796.75 | 237013 | 0.19% |
| 21 Apr 2022 | 808.95 | 809.40 | 814.30 | 804.35 | 543587 | 0.44% |
| 20 Apr 2022 | 805.40 | 787.30 | 811.00 | 777.60 | 436204 | 2.27% |
| 19 Apr 2022 | 787.55 | 805.00 | 808.00 | 771.05 | 529198 | -2.06% |
| 18 Apr 2022 | 804.10 | 812.05 | 812.35 | 791.35 | 393444 | -0.98% |
| 13 Apr 2022 | 812.05 | 800.00 | 817.00 | 793.00 | 508329 | 1.54% |
| 12 Apr 2022 | 799.75 | 814.00 | 814.00 | 791.00 | 466652 | -1.88% |
| 11 Apr 2022 | 815.10 | 815.25 | 823.80 | 806.50 | 465920 | 0.34% |
| 08 Apr 2022 | 812.35 | 812.50 | 816.15 | 804.05 | 243478 | 0.31% |
| 07 Apr 2022 | 809.85 | 810.00 | 812.85 | 800.00 | 377819 | 0.48% |
| 06 Apr 2022 | 805.95 | 800.00 | 815.00 | 794.15 | 376680 | 0.47% |
| 05 Apr 2022 | 802.15 | 792.80 | 809.40 | 780.80 | 473253 | 1.98% |
| 04 Apr 2022 | 786.55 | 775.05 | 790.00 | 775.00 | 285739 | 1.69% |
| 01 Apr 2022 | 773.45 | 771.70 | 775.00 | 761.50 | 416555 | 0.70% |
| 31 Mar 2022 | 768.05 | 778.00 | 779.10 | 750.40 | 1163434 | -0.52% |
| 30 Mar 2022 | 772.05 | 744.00 | 776.00 | 739.75 | 1220301 | 4.37% |
| 29 Mar 2022 | 739.70 | 729.95 | 753.60 | 726.00 | 723009 | 1.54% |
| 28 Mar 2022 | 728.50 | 730.90 | 732.00 | 714.00 | 362172 | 0.08% |
| 25 Mar 2022 | 727.90 | 730.00 | 732.00 | 720.00 | 573023 | -0.23% |
| 24 Mar 2022 | 729.55 | 725.35 | 733.95 | 721.65 | 332492 | -0.12% |
| 23 Mar 2022 | 730.40 | 746.60 | 746.60 | 725.20 | 270946 | -1.17% |
| 22 Mar 2022 | 739.05 | 735.00 | 750.20 | 720.85 | 686338 | -0.40% |
| 21 Mar 2022 | 742.00 | 760.00 | 760.00 | 730.70 | 649408 | -2.27% |
| 17 Mar 2022 | 759.20 | 760.00 | 775.20 | 752.10 | 1360031 | 1.25% |
| 16 Mar 2022 | 749.85 | 731.50 | 754.00 | 730.90 | 915408 | 3.30% |
| 15 Mar 2022 | 725.90 | 732.00 | 741.75 | 720.00 | 282435 | -0.13% |
| 14 Mar 2022 | 726.85 | 739.85 | 742.55 | 722.00 | 255478 | -1.40% |
| 11 Mar 2022 | 737.15 | 735.00 | 742.70 | 722.00 | 308683 | 0.59% |
| 10 Mar 2022 | 732.80 | 748.55 | 752.00 | 725.55 | 417203 | 0.86% |
| 09 Mar 2022 | 726.55 | 715.60 | 729.90 | 710.00 | 202346 | 2.31% |
| 08 Mar 2022 | 710.15 | 699.50 | 712.90 | 690.45 | 397196 | 1.55% |
| 07 Mar 2022 | 699.30 | 719.80 | 720.90 | 692.20 | 882093 | -4.68% |
| 04 Mar 2022 | 733.60 | 722.95 | 756.70 | 706.05 | 1297719 | 0.46% |
| 03 Mar 2022 | 730.25 | 784.75 | 788.00 | 725.20 | 458080 | -5.94% |
| 02 Mar 2022 | 776.40 | 779.70 | 788.20 | 768.40 | 282992 | -1.33% |
| 28 Feb 2022 | 786.90 | 775.00 | 789.55 | 752.05 | 399937 | 1.14% |
| 25 Feb 2022 | 778.05 | 777.75 | 803.75 | 766.25 | 762131 | 1.14% |
| 24 Feb 2022 | 769.30 | 794.00 | 794.75 | 763.00 | 358361 | -5.18% |
| 23 Feb 2022 | 811.35 | 825.85 | 838.75 | 804.15 | 455560 | -1.37% |
| 22 Feb 2022 | 822.65 | 801.00 | 825.00 | 799.00 | 215417 | -0.16% |
| 21 Feb 2022 | 823.95 | 835.85 | 839.20 | 805.40 | 912848 | -1.52% |
| 18 Feb 2022 | 836.70 | 854.00 | 857.40 | 834.10 | 167278 | -2.67% |
| 17 Feb 2022 | 859.65 | 865.90 | 868.00 | 851.40 | 261514 | -0.20% |
| 16 Feb 2022 | 861.35 | 881.00 | 882.30 | 855.10 | 662795 | -2.26% |
| 15 Feb 2022 | 881.25 | 840.00 | 888.00 | 827.00 | 393474 | 5.35% |
| 14 Feb 2022 | 836.50 | 855.00 | 862.35 | 833.05 | 155690 | -4.17% |
| 11 Feb 2022 | 872.90 | 885.00 | 886.90 | 868.25 | 107865 | -1.97% |
| 10 Feb 2022 | 890.45 | 890.20 | 898.20 | 885.95 | 168295 | 0.04% |
| 09 Feb 2022 | 890.10 | 880.00 | 897.20 | 878.15 | 218765 | 1.45% |
| 08 Feb 2022 | 877.35 | 880.45 | 890.00 | 860.00 | 210219 | 0.14% |
| 07 Feb 2022 | 876.10 | 882.50 | 888.10 | 863.05 | 115045 | -0.73% |
| 04 Feb 2022 | 882.50 | 874.85 | 894.95 | 861.00 | 271556 | 1.09% |
| 03 Feb 2022 | 873.00 | 888.95 | 894.90 | 869.55 | 134348 | -1.79% |
| 02 Feb 2022 | 888.95 | 900.00 | 909.95 | 886.05 | 182039 | -0.73% |
| 01 Feb 2022 | 895.50 | 880.00 | 903.00 | 869.35 | 621426 | 3.04% |
| 31 Jan 2022 | 869.10 | 865.00 | 878.00 | 850.50 | 322476 | 2.12% |
| 28 Jan 2022 | 851.05 | 852.00 | 871.00 | 847.10 | 188079 | 0.62% |
| 27 Jan 2022 | 845.80 | 860.00 | 860.00 | 823.95 | 482875 | -1.74% |
| 25 Jan 2022 | 860.80 | 857.00 | 877.50 | 825.30 | 2679672 | -4.02% |
| 24 Jan 2022 | 896.90 | 933.00 | 938.60 | 888.00 | 570217 | -4.63% |
| 21 Jan 2022 | 940.40 | 952.00 | 954.00 | 932.75 | 151847 | -1.18% |
| 20 Jan 2022 | 951.65 | 962.00 | 968.85 | 945.55 | 200169 | -1.14% |
| 19 Jan 2022 | 962.65 | 968.00 | 979.00 | 960.05 | 267647 | -0.90% |
| 18 Jan 2022 | 971.35 | 1024.80 | 1030.00 | 965.00 | 455239 | -4.92% |
| 17 Jan 2022 | 1021.60 | 1010.85 | 1034.15 | 992.00 | 524332 | 0.96% |
| 14 Jan 2022 | 1011.90 | 1021.95 | 1030.20 | 1005.00 | 400151 | -0.81% |
| 13 Jan 2022 | 1020.15 | 1046.90 | 1046.90 | 1015.00 | 281708 | -2.09% |
| 12 Jan 2022 | 1041.90 | 1022.00 | 1045.10 | 1000.10 | 568486 | 2.29% |
| 11 Jan 2022 | 1018.60 | 1050.00 | 1054.80 | 1013.00 | 299205 | -2.70% |
| 10 Jan 2022 | 1046.85 | 1034.00 | 1050.00 | 1022.90 | 617919 | 1.80% |
| 07 Jan 2022 | 1028.35 | 1003.55 | 1037.10 | 1003.55 | 309655 | 2.05% |
| 06 Jan 2022 | 1007.65 | 1024.80 | 1028.45 | 983.05 | 324837 | -2.11% |
| 05 Jan 2022 | 1029.35 | 1024.40 | 1045.00 | 1017.00 | 437962 | 0.48% |
| 04 Jan 2022 | 1024.40 | 1026.85 | 1030.75 | 1016.50 | 302302 | -0.23% |
| 03 Jan 2022 | 1026.75 | 1008.80 | 1028.80 | 1000.00 | 140739 | 2.26% |
| 31 Dec 2021 | 1004.10 | 988.00 | 1023.00 | 982.10 | 365120 | 1.97% |
| 30 Dec 2021 | 984.70 | 993.00 | 999.25 | 975.50 | 262067 | -0.42% |
| 29 Dec 2021 | 988.85 | 993.00 | 997.95 | 982.90 | 121076 | -0.40% |
| 28 Dec 2021 | 992.85 | 986.90 | 995.20 | 981.75 | 101363 | 1.14% |
| 27 Dec 2021 | 981.65 | 993.50 | 993.50 | 979.50 | 57827 | -0.95% |
| 24 Dec 2021 | 991.10 | 1000.00 | 1000.00 | 979.80 | 162077 | -0.69% |
| 23 Dec 2021 | 998.00 | 998.70 | 1007.20 | 988.50 | 170028 | 0.28% |
| 22 Dec 2021 | 995.20 | 976.25 | 1000.00 | 955.00 | 190636 | 2.48% |
| 21 Dec 2021 | 971.15 | 950.55 | 975.65 | 950.55 | 194512 | 2.18% |
| 20 Dec 2021 | 950.40 | 966.40 | 966.70 | 929.05 | 282540 | -3.00% |
| 17 Dec 2021 | 979.75 | 988.90 | 989.35 | 972.90 | 245835 | -1.00% |
| 16 Dec 2021 | 989.65 | 1001.55 | 1004.00 | 982.80 | 351141 | -0.91% |
| 15 Dec 2021 | 998.75 | 995.80 | 1002.00 | 984.50 | 264201 | 0.62% |
| 14 Dec 2021 | 992.60 | 982.80 | 994.70 | 976.40 | 65299 | 0.76% |
| 13 Dec 2021 | 985.10 | 996.30 | 1004.70 | 982.10 | 281100 | -0.77% |
| 10 Dec 2021 | 992.70 | 983.65 | 995.50 | 982.75 | 132126 | 0.92% |
| 09 Dec 2021 | 983.65 | 985.10 | 989.50 | 938.05 | 173707 | 0.47% |
| 08 Dec 2021 | 979.00 | 959.15 | 987.70 | 959.15 | 299952 | 2.07% |
| 07 Dec 2021 | 959.15 | 942.55 | 966.70 | 939.60 | 221080 | 1.84% |
| 06 Dec 2021 | 941.85 | 952.90 | 963.00 | 932.55 | 334982 | -0.95% |
| 03 Dec 2021 | 950.85 | 950.95 | 970.75 | 944.25 | 382325 | -0.01% |
| 02 Dec 2021 | 950.95 | 947.45 | 955.00 | 938.75 | 230742 | 0.66% |
| 01 Dec 2021 | 944.75 | 944.50 | 951.35 | 928.00 | 341796 | 0.39% |
| 30 Nov 2021 | 941.05 | 934.45 | 955.00 | 925.10 | 409462 | 0.71% |
| 29 Nov 2021 | 934.45 | 952.00 | 961.00 | 915.00 | 250587 | -1.90% |
| 26 Nov 2021 | 952.55 | 980.00 | 986.95 | 944.00 | 412079 | -3.84% |
| 25 Nov 2021 | 990.60 | 992.40 | 995.95 | 984.45 | 304536 | -0.20% |
| 24 Nov 2021 | 992.60 | 1004.70 | 1009.55 | 984.35 | 332266 | -0.87% |
| 23 Nov 2021 | 1001.35 | 985.00 | 1006.65 | 978.15 | 260968 | 1.22% |
| 22 Nov 2021 | 989.30 | 993.00 | 1003.40 | 976.00 | 430141 | -1.58% |
| 18 Nov 2021 | 1005.15 | 1022.80 | 1026.10 | 997.80 | 573042 | -1.64% |
| 17 Nov 2021 | 1021.90 | 1031.00 | 1033.95 | 1015.00 | 180725 | -1.17% |
| 16 Nov 2021 | 1034.00 | 1064.45 | 1064.50 | 1024.40 | 277084 | -2.47% |
| 15 Nov 2021 | 1060.20 | 1065.40 | 1075.55 | 1049.15 | 292905 | -0.64% |
| 12 Nov 2021 | 1067.00 | 1066.20 | 1071.00 | 1055.00 | 210199 | 0.16% |
| 11 Nov 2021 | 1065.25 | 1070.00 | 1074.25 | 1051.00 | 221594 | -0.40% |
| 10 Nov 2021 | 1069.50 | 1079.90 | 1086.00 | 1059.80 | 210682 | -0.97% |
| 09 Nov 2021 | 1080.00 | 1099.00 | 1106.00 | 1076.55 | 410762 | -1.45% |
| 08 Nov 2021 | 1095.90 | 1098.00 | 1119.60 | 1085.10 | 620157 | 0.86% |
| 04 Nov 2021 | 1086.60 | 1080.00 | 1094.80 | 1075.45 | 98864 | 0.64% |
| 03 Nov 2021 | 1079.65 | 1071.45 | 1083.50 | 1063.55 | 232008 | 1.15% |
| 02 Nov 2021 | 1067.35 | 1070.15 | 1086.00 | 1061.00 | 212770 | -0.26% |
| 01 Nov 2021 | 1070.15 | 1077.15 | 1083.75 | 1054.10 | 871837 | 0.34% |
| 29 Oct 2021 | 1066.50 | 1020.30 | 1070.00 | 994.80 | 970306 | 4.51% |
| 28 Oct 2021 | 1020.45 | 1032.00 | 1048.50 | 1013.10 | 677996 | -1.12% |
| 27 Oct 2021 | 1032.05 | 1014.85 | 1048.00 | 1004.80 | 1116988 | 1.69% |
| 26 Oct 2021 | 1014.85 | 950.00 | 1021.00 | 936.55 | 1490695 | 7.65% |
| 25 Oct 2021 | 942.75 | 970.00 | 992.60 | 928.10 | 2558613 | -2.19% |
| 22 Oct 2021 | 963.90 | 976.85 | 996.95 | 959.20 | 265646 | -1.33% |
| 21 Oct 2021 | 976.85 | 986.55 | 992.10 | 965.10 | 324310 | -0.90% |
| 20 Oct 2021 | 985.70 | 978.00 | 999.95 | 966.10 | 517071 | 0.23% |
| 19 Oct 2021 | 983.45 | 1029.40 | 1031.70 | 978.50 | 551634 | -3.77% |
| 18 Oct 2021 | 1022.00 | 1000.10 | 1025.50 | 997.60 | 492399 | 2.78% |
| 14 Oct 2021 | 994.40 | 983.15 | 1020.00 | 983.15 | 747634 | 1.19% |
| 13 Oct 2021 | 982.70 | 986.15 | 995.70 | 980.70 | 256737 | -0.08% |
| 12 Oct 2021 | 983.50 | 1000.60 | 1004.60 | 976.25 | 135656 | -1.54% |
| 11 Oct 2021 | 998.85 | 994.40 | 1012.00 | 991.10 | 170009 | 0.42% |
| 08 Oct 2021 | 994.70 | 1019.00 | 1020.00 | 990.00 | 197560 | -1.96% |
| 07 Oct 2021 | 1014.55 | 1012.50 | 1024.05 | 1003.00 | 287540 | 1.43% |
| 06 Oct 2021 | 1000.25 | 1015.00 | 1027.00 | 996.10 | 267144 | -1.16% |
| 05 Oct 2021 | 1012.00 | 1006.85 | 1026.90 | 1004.50 | 561147 | 0.51% |
| 04 Oct 2021 | 1006.85 | 995.50 | 1010.50 | 990.65 | 444163 | 1.63% |
| 01 Oct 2021 | 990.75 | 984.75 | 999.00 | 976.75 | 281564 | 0.62% |
| 30 Sep 2021 | 984.65 | 999.85 | 1003.45 | 978.30 | 394003 | -0.79% |
| 29 Sep 2021 | 992.45 | 982.00 | 997.00 | 974.40 | 409438 | 0.87% |
| 28 Sep 2021 | 983.90 | 983.70 | 997.00 | 970.75 | 665330 | 0.55% |
| 27 Sep 2021 | 978.55 | 970.40 | 987.20 | 963.80 | 323341 | 0.93% |
| 24 Sep 2021 | 969.50 | 973.60 | 978.65 | 953.55 | 397605 | -0.25% |
| 23 Sep 2021 | 971.90 | 980.50 | 986.70 | 969.00 | 339095 | -0.61% |
| 22 Sep 2021 | 977.90 | 981.00 | 994.95 | 967.30 | 346288 | -0.17% |
| 21 Sep 2021 | 979.55 | 985.80 | 986.95 | 962.90 | 323160 | -0.13% |
| 20 Sep 2021 | 980.85 | 1002.30 | 1012.60 | 972.95 | 297729 | -3.03% |
| 17 Sep 2021 | 1011.50 | 1036.40 | 1037.35 | 998.85 | 563114 | -2.05% |
| 16 Sep 2021 | 1032.70 | 1048.60 | 1065.00 | 1028.00 | 658039 | -1.52% |
| 15 Sep 2021 | 1048.60 | 1046.00 | 1055.25 | 1038.30 | 326648 | 0.08% |
| 14 Sep 2021 | 1047.80 | 1059.80 | 1060.95 | 1044.75 | 225945 | -0.79% |
| 13 Sep 2021 | 1056.10 | 1055.00 | 1065.85 | 1044.15 | 163311 | -0.01% |
| 09 Sep 2021 | 1056.20 | 1033.00 | 1058.50 | 1030.00 | 167024 | 1.13% |
| 08 Sep 2021 | 1044.35 | 1050.00 | 1060.00 | 1033.05 | 110899 | -0.62% |
| 07 Sep 2021 | 1050.90 | 1053.00 | 1060.30 | 1037.05 | 166644 | 0.31% |
| 06 Sep 2021 | 1047.70 | 1053.00 | 1069.00 | 1043.00 | 255948 | 0.10% |
| 03 Sep 2021 | 1046.70 | 1043.70 | 1049.00 | 1026.00 | 298120 | 0.81% |
| 02 Sep 2021 | 1038.30 | 1016.90 | 1056.50 | 1015.30 | 412103 | 2.38% |
| 01 Sep 2021 | 1014.15 | 1015.85 | 1017.70 | 991.50 | 376607 | 0.53% |
| 31 Aug 2021 | 1008.80 | 997.00 | 1011.90 | 990.95 | 325284 | 1.47% |
| 30 Aug 2021 | 994.20 | 989.25 | 1002.60 | 983.85 | 342323 | 0.77% |
| 27 Aug 2021 | 986.65 | 971.95 | 990.20 | 958.50 | 396547 | 1.86% |
| 26 Aug 2021 | 968.60 | 976.90 | 980.65 | 956.60 | 511724 | -0.24% |
| 25 Aug 2021 | 970.90 | 960.20 | 977.35 | 960.20 | 431361 | 1.11% |
| 24 Aug 2021 | 960.20 | 946.80 | 968.55 | 936.05 | 320595 | 1.42% |
| 23 Aug 2021 | 946.80 | 964.00 | 974.00 | 933.45 | 388737 | -1.18% |
| 20 Aug 2021 | 958.15 | 981.30 | 991.95 | 953.00 | 515861 | -3.15% |
| 18 Aug 2021 | 989.30 | 985.00 | 1004.95 | 975.15 | 1359630 | 1.55% |
| 17 Aug 2021 | 974.20 | 967.00 | 979.65 | 952.80 | 221451 | 0.58% |
| 16 Aug 2021 | 968.55 | 987.65 | 990.35 | 963.95 | 285641 | -1.17% |
| 13 Aug 2021 | 980.05 | 989.70 | 999.00 | 977.45 | 241725 | -0.93% |
| 12 Aug 2021 | 989.25 | 1006.95 | 1022.60 | 987.00 | 455786 | -1.76% |
| 11 Aug 2021 | 1006.95 | 1007.00 | 1019.65 | 983.20 | 357738 | 0.00% |
| 10 Aug 2021 | 1007.00 | 1027.40 | 1034.70 | 992.35 | 282416 | -1.89% |
| 09 Aug 2021 | 1026.45 | 1050.35 | 1059.45 | 1020.50 | 222998 | -2.19% |
| 06 Aug 2021 | 1049.40 | 1073.20 | 1076.95 | 1046.80 | 157590 | -2.13% |
| 05 Aug 2021 | 1072.20 | 1073.90 | 1081.90 | 1061.25 | 651731 | -0.15% |
| 04 Aug 2021 | 1073.85 | 1108.90 | 1120.00 | 1071.65 | 429661 | -3.03% |
| 03 Aug 2021 | 1107.45 | 1098.00 | 1114.95 | 1091.75 | 503432 | 1.18% |
| 02 Aug 2021 | 1094.55 | 1098.65 | 1099.45 | 1079.80 | 378772 | 0.12% |
| 30 Jul 2021 | 1093.20 | 1072.00 | 1099.95 | 1057.30 | 752421 | 2.45% |
| 29 Jul 2021 | 1067.05 | 1051.75 | 1070.00 | 1032.00 | 672552 | 2.54% |
| 28 Jul 2021 | 1040.65 | 1060.90 | 1060.90 | 1018.05 | 1113251 | -1.86% |
| 27 Jul 2021 | 1060.35 | 1132.70 | 1132.70 | 1027.00 | 1691159 | -5.59% |
| 26 Jul 2021 | 1123.15 | 1096.50 | 1126.65 | 1089.55 | 487973 | 2.60% |
| 23 Jul 2021 | 1094.70 | 1110.90 | 1115.25 | 1091.25 | 247356 | -1.11% |
| 22 Jul 2021 | 1106.95 | 1116.75 | 1116.75 | 1092.65 | 217477 | 0.26% |
| 20 Jul 2021 | 1104.05 | 1111.00 | 1132.00 | 1086.05 | 951591 | -0.59% |
| 19 Jul 2021 | 1110.65 | 1122.95 | 1122.95 | 1105.00 | 214598 | -1.36% |
| 16 Jul 2021 | 1126.00 | 1113.90 | 1128.90 | 1110.05 | 257797 | 1.09% |
| 15 Jul 2021 | 1113.85 | 1110.70 | 1119.95 | 1101.00 | 214231 | 0.43% |
| 14 Jul 2021 | 1109.10 | 1110.00 | 1114.70 | 1097.85 | 216319 | -0.13% |
| 13 Jul 2021 | 1110.55 | 1106.70 | 1114.45 | 1100.00 | 298130 | 0.65% |
| 12 Jul 2021 | 1103.40 | 1093.70 | 1119.00 | 1088.25 | 498143 | 1.25% |
| 09 Jul 2021 | 1089.75 | 1072.80 | 1102.20 | 1060.90 | 730668 | 1.16% |
| 08 Jul 2021 | 1077.30 | 1085.95 | 1114.85 | 1066.00 | 781195 | -0.31% |
| 07 Jul 2021 | 1080.65 | 1088.00 | 1092.85 | 1065.85 | 1172898 | -0.25% |
| 06 Jul 2021 | 1083.40 | 1032.00 | 1094.00 | 1032.00 | 1522879 | 4.86% |
| 05 Jul 2021 | 1033.15 | 1009.00 | 1039.00 | 1005.30 | 316829 | 2.35% |
| 02 Jul 2021 | 1009.45 | 1008.50 | 1014.35 | 990.50 | 296971 | 0.16% |
| 01 Jul 2021 | 1007.85 | 1021.00 | 1026.45 | 1004.80 | 338558 | -1.75% |
| 30 Jun 2021 | 1025.75 | 1039.10 | 1040.00 | 1023.55 | 175581 | -0.98% |
| 29 Jun 2021 | 1035.90 | 1037.00 | 1042.00 | 1028.00 | 185312 | -0.16% |
| 28 Jun 2021 | 1037.55 | 1044.50 | 1049.00 | 1035.00 | 142461 | -0.01% |
| 25 Jun 2021 | 1037.70 | 1043.00 | 1058.00 | 1033.55 | 475838 | 0.32% |
| 24 Jun 2021 | 1034.40 | 1025.70 | 1039.05 | 1018.80 | 352944 | 0.94% |
| 23 Jun 2021 | 1024.80 | 1025.00 | 1032.00 | 1009.00 | 296987 | 0.15% |
| 22 Jun 2021 | 1023.30 | 1036.70 | 1038.50 | 1022.00 | 333007 | -0.45% |
| 21 Jun 2021 | 1027.95 | 1017.00 | 1045.00 | 1006.55 | 523930 | 0.66% |
| 18 Jun 2021 | 1021.20 | 1036.20 | 1044.00 | 998.50 | 729282 | -1.27% |
| 17 Jun 2021 | 1034.35 | 1016.00 | 1045.00 | 1007.70 | 608632 | 1.16% |
| 16 Jun 2021 | 1022.45 | 1034.55 | 1034.65 | 1015.75 | 693739 | -0.18% |
| 15 Jun 2021 | 1024.30 | 996.00 | 1029.20 | 990.00 | 1018849 | 3.14% |
| 14 Jun 2021 | 993.10 | 994.25 | 996.55 | 978.05 | 240922 | 0.58% |
| 11 Jun 2021 | 987.40 | 1004.00 | 1005.00 | 983.05 | 541617 | -1.16% |
| 10 Jun 2021 | 998.95 | 981.20 | 1003.30 | 978.80 | 413712 | 2.63% |
| 09 Jun 2021 | 973.35 | 1002.60 | 1006.80 | 969.50 | 567296 | -2.41% |
| 08 Jun 2021 | 997.40 | 993.20 | 1000.00 | 981.20 | 453088 | 0.89% |
| 07 Jun 2021 | 988.65 | 992.00 | 1004.50 | 986.55 | 742456 | 0.15% |
| 04 Jun 2021 | 987.20 | 992.00 | 998.55 | 975.00 | 735343 | 0.14% |
| 03 Jun 2021 | 985.85 | 973.90 | 988.20 | 968.20 | 453571 | 1.76% |
| 02 Jun 2021 | 968.80 | 954.00 | 972.00 | 949.00 | 433860 | 1.95% |
| 01 Jun 2021 | 950.30 | 971.00 | 972.00 | 948.25 | 293894 | -1.65% |
| 31 May 2021 | 966.25 | 964.85 | 974.95 | 955.05 | 487314 | 0.54% |
| 28 May 2021 | 961.05 | 960.00 | 968.00 | 957.00 | 525572 | 0.15% |
| 27 May 2021 | 959.65 | 951.00 | 964.10 | 938.05 | 800332 | 1.41% |
| 26 May 2021 | 946.30 | 952.00 | 957.40 | 935.00 | 691013 | 0.02% |
| 25 May 2021 | 946.10 | 972.60 | 975.00 | 944.00 | 1129237 | -2.78% |
| 24 May 2021 | 973.15 | 999.85 | 999.85 | 958.00 | 2196487 | -1.82% |
| 21 May 2021 | 991.15 | 1007.50 | 1012.90 | 988.15 | 999725 | -0.63% |
| 20 May 2021 | 997.40 | 985.00 | 1005.00 | 970.10 | 647692 | 1.99% |
| 19 May 2021 | 977.95 | 969.00 | 989.70 | 955.00 | 559337 | 1.33% |
| 18 May 2021 | 965.15 | 956.90 | 982.00 | 953.00 | 679240 | 1.59% |
| 17 May 2021 | 950.05 | 935.00 | 958.50 | 928.00 | 922911 | 1.95% |
| 14 May 2021 | 931.85 | 939.45 | 939.45 | 925.00 | 352471 | -0.27% |
| 12 May 2021 | 934.40 | 939.00 | 951.00 | 928.05 | 724184 | -0.37% |
| 11 May 2021 | 937.90 | 946.50 | 957.60 | 935.80 | 977833 | -1.47% |
| 10 May 2021 | 951.90 | 969.50 | 973.00 | 950.00 | 338055 | -1.19% |
| 07 May 2021 | 963.40 | 978.00 | 981.70 | 958.00 | 692892 | -1.38% |
| 06 May 2021 | 976.85 | 977.45 | 985.45 | 966.60 | 242685 | 0.27% |
| 05 May 2021 | 974.20 | 966.40 | 981.75 | 965.80 | 303809 | 1.31% |
| 04 May 2021 | 961.60 | 990.00 | 995.80 | 956.70 | 422153 | -2.16% |
| 03 May 2021 | 982.85 | 980.00 | 986.05 | 964.25 | 273425 | -0.27% |
| 30 Apr 2021 | 985.50 | 987.00 | 1003.55 | 955.75 | 918768 | -0.42% |
| 29 Apr 2021 | 989.65 | 985.00 | 998.75 | 966.20 | 741642 | 1.05% |
| 28 Apr 2021 | 979.40 | 963.00 | 982.85 | 960.05 | 593061 | 2.07% |
| 27 Apr 2021 | 959.55 | 965.00 | 971.35 | 954.45 | 448079 | -0.03% |
| 26 Apr 2021 | 959.85 | 960.00 | 994.80 | 957.95 | 462200 | 0.13% |
| 23 Apr 2021 | 958.65 | 1040.00 | 1040.00 | 952.00 | 774515 | -1.68% |
| 22 Apr 2021 | 975.05 | 966.00 | 983.55 | 952.65 | 410546 | 0.86% |
| 20 Apr 2021 | 966.70 | 1008.00 | 1011.55 | 957.45 | 661599 | -1.42% |
| 19 Apr 2021 | 980.60 | 989.00 | 996.25 | 968.50 | 578439 | -3.19% |
| 16 Apr 2021 | 1012.90 | 1004.25 | 1030.35 | 993.95 | 1044385 | 0.66% |
| 15 Apr 2021 | 1006.25 | 1060.00 | 1065.95 | 978.30 | 1285908 | -4.78% |
| 13 Apr 2021 | 1056.80 | 1050.25 | 1076.00 | 1040.55 | 436475 | 0.31% |
| 12 Apr 2021 | 1053.50 | 1063.00 | 1064.85 | 1015.00 | 489870 | -2.32% |
| 09 Apr 2021 | 1078.55 | 1085.00 | 1110.00 | 1061.75 | 1436077 | 1.08% |
| 08 Apr 2021 | 1067.00 | 1040.00 | 1077.00 | 1037.25 | 464926 | 2.58% |
| 07 Apr 2021 | 1040.15 | 1047.60 | 1059.00 | 1034.05 | 477718 | -0.19% |
| 06 Apr 2021 | 1042.15 | 1012.00 | 1046.50 | 1004.80 | 678461 | 3.19% |
| 05 Apr 2021 | 1009.90 | 1020.00 | 1027.00 | 982.55 | 454203 | -1.67% |
| 01 Apr 2021 | 1027.05 | 1010.00 | 1029.75 | 1002.25 | 348159 | 2.44% |
| 31 Mar 2021 | 1002.55 | 994.00 | 1007.00 | 986.10 | 550108 | 1.71% |
| 30 Mar 2021 | 985.70 | 959.00 | 992.00 | 958.80 | 431068 | 2.84% |
| 26 Mar 2021 | 958.50 | 949.50 | 972.15 | 942.10 | 337432 | 0.95% |
| 25 Mar 2021 | 949.50 | 965.50 | 971.20 | 935.30 | 480089 | -1.99% |
| 24 Mar 2021 | 968.75 | 980.00 | 992.20 | 966.20 | 276865 | -1.57% |
| 23 Mar 2021 | 984.20 | 982.00 | 988.35 | 968.35 | 353348 | 0.99% |
| 22 Mar 2021 | 974.60 | 950.90 | 980.65 | 921.25 | 529188 | 2.30% |
| 19 Mar 2021 | 952.70 | 934.00 | 965.20 | 920.75 | 709783 | 0.66% |
| 18 Mar 2021 | 946.50 | 965.00 | 978.90 | 934.05 | 461606 | -0.47% |
| 17 Mar 2021 | 950.95 | 1004.30 | 1005.35 | 945.10 | 514082 | -4.81% |
| 16 Mar 2021 | 999.00 | 1005.00 | 1013.35 | 990.65 | 512568 | -1.30% |
| 15 Mar 2021 | 1012.15 | 1013.75 | 1016.15 | 985.00 | 728696 | 0.65% |
| 12 Mar 2021 | 1005.60 | 1024.70 | 1031.75 | 1002.35 | 252515 | -1.32% |
| 10 Mar 2021 | 1019.10 | 1020.00 | 1035.90 | 1008.90 | 173683 | 0.12% |
| 09 Mar 2021 | 1017.90 | 1013.05 | 1028.50 | 993.00 | 320169 | 0.52% |
| 08 Mar 2021 | 1012.60 | 1010.00 | 1027.20 | 1004.00 | 212987 | 0.25% |
| 05 Mar 2021 | 1010.05 | 1020.00 | 1043.20 | 1001.80 | 539852 | -1.56% |
| 04 Mar 2021 | 1026.10 | 1004.50 | 1038.55 | 962.50 | 515587 | 1.22% |
| 03 Mar 2021 | 1013.75 | 1010.00 | 1021.00 | 1000.40 | 751296 | 1.98% |
| 02 Mar 2021 | 994.05 | 1005.00 | 1012.05 | 982.15 | 745680 | -0.19% |
| 01 Mar 2021 | 995.95 | 974.20 | 1000.00 | 968.00 | 557690 | 2.85% |
| 26 Feb 2021 | 968.35 | 984.75 | 1013.60 | 957.05 | 1572079 | -1.57% |
| 25 Feb 2021 | 983.80 | 974.90 | 990.00 | 962.15 | 513364 | 2.17% |
| 24 Feb 2021 | 962.90 | 961.70 | 1008.00 | 942.50 | 239385 | 0.28% |
| 23 Feb 2021 | 960.20 | 942.40 | 966.45 | 931.50 | 705725 | 1.67% |
| 22 Feb 2021 | 944.45 | 963.10 | 975.90 | 932.40 | 402365 | -1.84% |
| 19 Feb 2021 | 962.20 | 972.00 | 972.00 | 943.65 | 407966 | -0.61% |
| 18 Feb 2021 | 968.15 | 990.00 | 990.00 | 963.65 | 475869 | -1.09% |
| 17 Feb 2021 | 978.85 | 985.00 | 997.50 | 975.40 | 451592 | -1.12% |
| 16 Feb 2021 | 989.95 | 979.00 | 1001.70 | 974.05 | 1210065 | 1.36% |
| 15 Feb 2021 | 976.65 | 969.00 | 980.75 | 959.70 | 1060131 | 2.07% |
| 12 Feb 2021 | 956.80 | 940.00 | 965.30 | 933.50 | 721064 | 1.61% |
| 11 Feb 2021 | 941.65 | 925.00 | 949.00 | 920.25 | 586738 | 1.46% |
| 10 Feb 2021 | 928.10 | 933.80 | 946.05 | 914.95 | 1024413 | -0.20% |
| 09 Feb 2021 | 929.95 | 938.45 | 941.50 | 922.50 | 1329531 | -0.16% |
| 08 Feb 2021 | 931.45 | 880.00 | 938.25 | 875.20 | 2513091 | 6.87% |
| 05 Feb 2021 | 871.55 | 873.40 | 898.00 | 861.00 | 1073429 | 0.48% |
| 04 Feb 2021 | 867.40 | 870.00 | 879.00 | 853.20 | 953916 | 0.78% |
| 03 Feb 2021 | 860.70 | 889.45 | 889.45 | 851.00 | 2128033 | -1.89% |
| 02 Feb 2021 | 877.30 | 848.00 | 885.00 | 841.05 | 1447847 | 4.88% |
| 01 Feb 2021 | 836.45 | 783.65 | 838.80 | 768.30 | 889893 | 7.10% |
| 29 Jan 2021 | 781.00 | 792.20 | 792.20 | 775.60 | 424451 | -0.55% |
| 28 Jan 2021 | 785.30 | 773.00 | 789.50 | 766.05 | 505252 | 1.34% |
| 27 Jan 2021 | 774.95 | 790.20 | 792.95 | 772.00 | 391551 | -1.46% |
| 25 Jan 2021 | 786.40 | 815.30 | 818.05 | 779.15 | 1012754 | -2.83% |
| 22 Jan 2021 | 809.30 | 804.90 | 816.65 | 793.95 | 795633 | 1.09% |
| 21 Jan 2021 | 800.55 | 824.60 | 832.00 | 792.55 | 721835 | -1.72% |
| 20 Jan 2021 | 814.55 | 803.00 | 817.75 | 799.10 | 401588 | 1.43% |
| 19 Jan 2021 | 803.05 | 792.95 | 810.80 | 791.05 | 649089 | 1.77% |
| 18 Jan 2021 | 789.05 | 814.35 | 821.50 | 783.15 | 610598 | -4.06% |
| 15 Jan 2021 | 822.45 | 830.00 | 833.45 | 807.05 | 646422 | -1.56% |
| 14 Jan 2021 | 835.50 | 849.00 | 854.50 | 830.70 | 490719 | -1.42% |
| 13 Jan 2021 | 847.50 | 863.30 | 867.70 | 838.55 | 449902 | -1.35% |
| 12 Jan 2021 | 859.10 | 862.50 | 874.90 | 854.40 | 457444 | -0.43% |
| 11 Jan 2021 | 862.80 | 855.00 | 871.60 | 844.00 | 978433 | 1.29% |
| 08 Jan 2021 | 851.85 | 841.05 | 856.00 | 836.15 | 1682275 | 2.36% |
| 07 Jan 2021 | 832.20 | 807.00 | 835.00 | 806.15 | 2295347 | 3.71% |
| 06 Jan 2021 | 802.45 | 796.00 | 805.00 | 786.15 | 972642 | 1.08% |
| 05 Jan 2021 | 793.90 | 795.00 | 805.95 | 790.00 | 706858 | -0.56% |
| 04 Jan 2021 | 798.35 | 798.90 | 804.65 | 789.20 | 984147 | 0.42% |
| 01 Jan 2021 | 795.00 | 800.70 | 807.00 | 793.10 | 476679 | -0.18% |
| 31 Dec 2020 | 796.40 | 817.00 | 820.00 | 792.35 | 1682261 | -2.15% |
| 30 Dec 2020 | 813.90 | 781.00 | 819.90 | 773.10 | 1648249 | 4.45% |
| 29 Dec 2020 | 779.20 | 790.50 | 791.00 | 770.65 | 595109 | -0.08% |
| 28 Dec 2020 | 779.80 | 781.00 | 788.70 | 774.70 | 543566 | 0.34% |
| 24 Dec 2020 | 777.15 | 803.00 | 815.65 | 775.00 | 644379 | -1.59% |
| 23 Dec 2020 | 789.70 | 786.40 | 796.20 | 781.40 | 553605 | 0.42% |
| 22 Dec 2020 | 786.40 | 790.00 | 803.95 | 767.15 | 598213 | -0.44% |
| 21 Dec 2020 | 789.85 | 842.00 | 842.00 | 777.95 | 753926 | -6.24% |
| 18 Dec 2020 | 842.45 | 845.00 | 848.10 | 835.10 | 589642 | 0.26% |
| 17 Dec 2020 | 840.25 | 855.00 | 868.00 | 836.55 | 747094 | -1.82% |
| 16 Dec 2020 | 855.80 | 849.00 | 858.00 | 842.60 | 450020 | 0.84% |
| 15 Dec 2020 | 848.70 | 841.60 | 851.20 | 835.00 | 420300 | 1.34% |
| 14 Dec 2020 | 837.45 | 848.10 | 856.00 | 833.00 | 604242 | -0.92% |
| 11 Dec 2020 | 845.20 | 839.55 | 847.65 | 825.30 | 787201 | 1.52% |
| 10 Dec 2020 | 832.55 | 870.00 | 870.90 | 828.25 | 1125250 | -4.40% |
| 09 Dec 2020 | 870.90 | 889.00 | 890.25 | 867.80 | 672628 | -1.85% |
| 08 Dec 2020 | 887.30 | 890.00 | 903.30 | 879.25 | 464568 | -0.16% |
| 07 Dec 2020 | 888.70 | 892.95 | 898.80 | 886.00 | 552049 | -0.08% |
| 04 Dec 2020 | 889.40 | 886.00 | 891.50 | 872.30 | 765306 | 0.43% |
| 03 Dec 2020 | 885.55 | 882.05 | 890.80 | 872.65 | 372960 | 0.49% |
| 02 Dec 2020 | 881.20 | 892.00 | 898.05 | 868.05 | 492872 | -0.94% |
| 01 Dec 2020 | 889.55 | 899.80 | 900.00 | 878.80 | 996428 | -0.29% |
| 27 Nov 2020 | 892.15 | 860.95 | 897.70 | 855.00 | 1692375 | 3.62% |
| 26 Nov 2020 | 860.95 | 854.05 | 865.00 | 849.70 | 364063 | 0.80% |
| 25 Nov 2020 | 854.15 | 880.00 | 883.00 | 850.80 | 487594 | -1.80% |
| 24 Nov 2020 | 869.85 | 865.00 | 872.50 | 855.65 | 398844 | 0.88% |
| 23 Nov 2020 | 862.30 | 855.00 | 870.00 | 854.85 | 414400 | 1.19% |
| 20 Nov 2020 | 852.15 | 858.00 | 874.20 | 846.30 | 430950 | -1.02% |
| 19 Nov 2020 | 860.90 | 870.00 | 881.65 | 857.15 | 344354 | -1.13% |
| 18 Nov 2020 | 870.70 | 864.00 | 876.45 | 858.55 | 424105 | 0.72% |
| 17 Nov 2020 | 864.45 | 852.25 | 868.45 | 852.25 | 609182 | 1.44% |
| 14 Nov 2020 | 852.15 | 859.50 | 859.50 | 845.35 | 57962 | -0.30% |
| 13 Nov 2020 | 854.75 | 853.15 | 861.70 | 844.50 | 426213 | 0.30% |
| 12 Nov 2020 | 852.20 | 842.00 | 857.90 | 840.90 | 779445 | 0.76% |
| 11 Nov 2020 | 845.80 | 837.00 | 850.00 | 836.00 | 452491 | 1.09% |
| 10 Nov 2020 | 836.70 | 842.55 | 853.00 | 830.05 | 712503 | -0.48% |
| 09 Nov 2020 | 840.75 | 840.10 | 845.95 | 837.15 | 304499 | 0.44% |
| 06 Nov 2020 | 837.05 | 845.00 | 847.45 | 833.55 | 460403 | -0.24% |
| 05 Nov 2020 | 839.05 | 839.90 | 856.00 | 832.80 | 894516 | 0.38% |
| 04 Nov 2020 | 835.85 | 827.00 | 839.75 | 821.00 | 748255 | 1.06% |
| 03 Nov 2020 | 827.05 | 818.00 | 840.95 | 806.00 | 2217705 | 3.07% |
| 02 Nov 2020 | 802.45 | 798.00 | 805.00 | 790.80 | 432654 | 0.69% |
| 30 Oct 2020 | 796.95 | 793.90 | 811.20 | 780.50 | 1001153 | 1.04% |
| 29 Oct 2020 | 788.75 | 768.00 | 795.65 | 762.95 | 491520 | 2.34% |
| 28 Oct 2020 | 770.75 | 785.55 | 788.00 | 768.35 | 650737 | -1.31% |
| 27 Oct 2020 | 780.95 | 759.95 | 783.35 | 752.80 | 1214494 | 3.39% |
| 26 Oct 2020 | 755.35 | 783.35 | 783.35 | 752.55 | 738827 | -3.67% |
| 23 Oct 2020 | 784.15 | 791.50 | 791.50 | 775.00 | 446010 | -0.59% |
| 22 Oct 2020 | 788.80 | 796.00 | 801.95 | 782.10 | 635053 | -0.61% |
| 21 Oct 2020 | 793.65 | 782.40 | 799.00 | 772.40 | 618466 | 1.57% |
| 20 Oct 2020 | 781.40 | 785.00 | 794.90 | 772.00 | 811550 | -0.43% |
| 19 Oct 2020 | 784.75 | 788.00 | 788.00 | 772.00 | 477296 | 0.56% |
| 16 Oct 2020 | 780.35 | 764.90 | 785.00 | 757.65 | 612193 | 2.73% |
| 15 Oct 2020 | 759.60 | 774.00 | 781.80 | 755.60 | 756420 | -1.29% |
| 14 Oct 2020 | 769.50 | 765.00 | 774.80 | 750.55 | 1077025 | 0.18% |
| 13 Oct 2020 | 768.15 | 760.00 | 798.60 | 760.00 | 3334852 | 1.47% |
| 12 Oct 2020 | 757.05 | 771.40 | 784.40 | 752.85 | 1036658 | -1.80% |
| 09 Oct 2020 | 770.95 | 768.90 | 774.50 | 765.80 | 519870 | 0.21% |
| 08 Oct 2020 | 769.35 | 770.95 | 777.00 | 762.75 | 1040165 | 0.64% |
| 07 Oct 2020 | 764.45 | 756.00 | 769.85 | 746.65 | 1232806 | 1.47% |
| 06 Oct 2020 | 753.40 | 751.75 | 756.85 | 745.30 | 549817 | 0.68% |
| 05 Oct 2020 | 748.30 | 746.05 | 755.00 | 742.05 | 492376 | 0.31% |
| 01 Oct 2020 | 746.00 | 764.00 | 764.00 | 742.60 | 656513 | -1.00% |
| 30 Sep 2020 | 753.50 | 743.90 | 759.00 | 736.20 | 669032 | 1.89% |
| 29 Sep 2020 | 739.50 | 747.00 | 747.00 | 723.00 | 1638757 | -0.17% |
| 28 Sep 2020 | 740.75 | 713.35 | 745.00 | 707.80 | 752145 | 4.43% |
| 25 Sep 2020 | 709.35 | 703.55 | 711.60 | 687.80 | 725450 | 2.10% |
| 24 Sep 2020 | 694.75 | 720.95 | 720.95 | 690.00 | 674474 | -4.05% |
| 23 Sep 2020 | 724.10 | 711.90 | 730.00 | 701.10 | 811860 | 2.43% |
| 22 Sep 2020 | 706.95 | 719.00 | 730.85 | 692.95 | 1206934 | -1.76% |
| 21 Sep 2020 | 719.65 | 745.50 | 754.50 | 709.45 | 971259 | -3.47% |
| 18 Sep 2020 | 745.50 | 754.30 | 765.00 | 738.55 | 843997 | -0.67% |
| 17 Sep 2020 | 750.50 | 759.20 | 767.95 | 748.75 | 723396 | -2.30% |
| 16 Sep 2020 | 768.15 | 735.15 | 773.15 | 732.55 | 2812257 | 5.18% |
| 15 Sep 2020 | 730.35 | 728.00 | 734.90 | 724.00 | 638913 | 1.09% |
| 14 Sep 2020 | 722.45 | 706.00 | 726.40 | 705.00 | 838330 | 2.77% |
| 11 Sep 2020 | 703.00 | 702.35 | 713.00 | 691.00 | 675766 | 0.59% |
| 10 Sep 2020 | 698.85 | 693.30 | 706.00 | 683.50 | 619037 | 1.30% |
| 09 Sep 2020 | 689.85 | 693.00 | 697.80 | 664.05 | 821976 | -1.19% |
| 08 Sep 2020 | 698.15 | 726.00 | 727.95 | 690.60 | 819550 | -3.22% |
| 07 Sep 2020 | 721.35 | 716.10 | 724.95 | 703.50 | 511331 | 0.75% |
| 04 Sep 2020 | 716.00 | 710.00 | 722.55 | 697.35 | 423815 | -0.57% |
| 03 Sep 2020 | 720.10 | 719.30 | 728.00 | 710.00 | 694745 | 0.61% |
| 02 Sep 2020 | 715.70 | 701.00 | 720.00 | 698.00 | 492470 | 1.86% |
| 01 Sep 2020 | 702.60 | 693.05 | 711.35 | 682.30 | 1032012 | 1.38% |
| 31 Aug 2020 | 693.05 | 726.15 | 758.60 | 682.00 | 1392892 | -3.70% |
| 28 Aug 2020 | 719.65 | 715.00 | 725.00 | 713.75 | 1332769 | 0.84% |
| 27 Aug 2020 | 713.65 | 729.45 | 734.65 | 705.05 | 529955 | -1.65% |
| 26 Aug 2020 | 725.60 | 734.40 | 739.45 | 721.60 | 728225 | -0.70% |
| 25 Aug 2020 | 730.70 | 724.05 | 734.55 | 714.00 | 519805 | 1.43% |
| 24 Aug 2020 | 720.40 | 735.70 | 741.10 | 716.00 | 531494 | -1.35% |
| 21 Aug 2020 | 730.25 | 722.30 | 738.65 | 718.70 | 1060132 | 1.61% |
| 20 Aug 2020 | 718.70 | 694.00 | 722.80 | 690.00 | 1548380 | 2.45% |
| 19 Aug 2020 | 701.50 | 699.00 | 709.60 | 695.00 | 946989 | 0.83% |
| 18 Aug 2020 | 695.75 | 670.00 | 699.45 | 666.00 | 1336996 | 3.87% |
| 17 Aug 2020 | 669.80 | 679.00 | 689.55 | 666.00 | 1384797 | -1.27% |
| 14 Aug 2020 | 678.45 | 709.00 | 718.90 | 674.45 | 3473638 | -3.48% |
| 13 Aug 2020 | 702.90 | 705.95 | 709.55 | 698.00 | 879642 | 0.06% |
| 12 Aug 2020 | 702.45 | 704.00 | 708.15 | 691.10 | 1174335 | 0.50% |
| 11 Aug 2020 | 698.95 | 689.00 | 706.00 | 679.25 | 1659090 | 1.95% |
| 10 Aug 2020 | 685.55 | 690.00 | 690.00 | 678.50 | 892898 | -0.39% |
| 07 Aug 2020 | 688.20 | 688.90 | 697.95 | 676.95 | 797319 | 0.40% |
| 06 Aug 2020 | 685.45 | 688.30 | 694.95 | 669.50 | 1259867 | 0.09% |
| 05 Aug 2020 | 684.85 | 686.95 | 692.00 | 678.30 | 1026383 | -0.15% |
| 04 Aug 2020 | 685.85 | 676.05 | 692.05 | 676.05 | 642623 | 1.46% |
| 03 Aug 2020 | 676.00 | 696.20 | 696.45 | 674.15 | 790825 | -2.31% |
| 31 Jul 2020 | 691.95 | 701.95 | 702.80 | 683.10 | 693556 | -0.86% |
| 30 Jul 2020 | 697.95 | 720.00 | 727.00 | 693.25 | 1193528 | -2.80% |
| 29 Jul 2020 | 718.05 | 718.05 | 728.75 | 708.25 | 861518 | 0.50% |
| 28 Jul 2020 | 714.45 | 686.20 | 721.15 | 683.00 | 1216229 | 4.03% |
| 27 Jul 2020 | 686.75 | 688.00 | 696.00 | 679.50 | 787884 | -0.34% |
| 24 Jul 2020 | 689.10 | 690.00 | 696.90 | 678.55 | 689935 | -0.62% |
| 23 Jul 2020 | 693.40 | 687.00 | 698.95 | 682.80 | 411275 | 0.95% |
| 22 Jul 2020 | 686.90 | 675.50 | 698.00 | 667.05 | 2223841 | 1.30% |
| 21 Jul 2020 | 678.10 | 677.20 | 695.90 | 674.60 | 1888872 | 0.53% |
| 20 Jul 2020 | 674.50 | 658.80 | 676.85 | 646.50 | 662781 | 1.91% |
| 17 Jul 2020 | 661.85 | 651.90 | 665.00 | 643.95 | 362726 | 1.78% |
| 16 Jul 2020 | 650.30 | 655.00 | 656.40 | 632.00 | 1054237 | -0.94% |
| 15 Jul 2020 | 656.50 | 663.20 | 663.30 | 646.30 | 527604 | -0.42% |
| 14 Jul 2020 | 659.30 | 668.00 | 676.50 | 655.05 | 1518115 | -1.19% |
| 13 Jul 2020 | 667.25 | 647.25 | 672.00 | 640.25 | 886767 | 3.09% |
| 10 Jul 2020 | 647.25 | 650.00 | 663.00 | 644.00 | 458482 | -1.21% |
| 09 Jul 2020 | 655.20 | 649.85 | 657.40 | 643.15 | 504904 | 1.43% |
| 08 Jul 2020 | 645.95 | 663.35 | 663.35 | 642.50 | 560028 | -2.29% |
| 07 Jul 2020 | 661.10 | 658.95 | 667.75 | 643.05 | 881835 | 0.75% |
| 06 Jul 2020 | 656.20 | 647.35 | 658.45 | 636.75 | 1055314 | 2.43% |
| 03 Jul 2020 | 640.65 | 649.50 | 654.00 | 639.05 | 598591 | -1.35% |
| 02 Jul 2020 | 649.45 | 656.00 | 668.00 | 645.00 | 794894 | -0.10% |
| 01 Jul 2020 | 650.10 | 640.00 | 653.00 | 633.40 | 695375 | 2.36% |
| 30 Jun 2020 | 635.10 | 633.00 | 642.10 | 629.00 | 311849 | -0.05% |
| 29 Jun 2020 | 635.40 | 643.70 | 643.70 | 622.00 | 380189 | -1.21% |
| 26 Jun 2020 | 643.20 | 635.00 | 649.50 | 633.00 | 817472 | 1.68% |
| 25 Jun 2020 | 632.60 | 620.70 | 636.50 | 600.00 | 577418 | 2.30% |
| 24 Jun 2020 | 618.40 | 649.00 | 655.35 | 613.05 | 697289 | -4.24% |
| 23 Jun 2020 | 645.75 | 637.65 | 655.40 | 625.75 | 801124 | 1.85% |
| 22 Jun 2020 | 634.00 | 646.90 | 648.00 | 623.20 | 1098624 | -1.67% |
| 19 Jun 2020 | 644.75 | 626.00 | 659.90 | 621.25 | 2592985 | 3.86% |
| 18 Jun 2020 | 620.80 | 611.75 | 623.85 | 610.00 | 605590 | 0.71% |
| 17 Jun 2020 | 616.40 | 612.00 | 619.50 | 605.75 | 291031 | 0.79% |
| 16 Jun 2020 | 611.55 | 608.10 | 619.35 | 600.35 | 442645 | 1.36% |
| 15 Jun 2020 | 603.35 | 630.00 | 630.00 | 595.90 | 561093 | -3.48% |
| 12 Jun 2020 | 625.10 | 600.90 | 628.00 | 599.90 | 451759 | 1.87% |
| 11 Jun 2020 | 613.60 | 619.00 | 627.80 | 610.05 | 562683 | -0.45% |
| 10 Jun 2020 | 616.40 | 614.80 | 625.95 | 612.25 | 529767 | 0.58% |
| 09 Jun 2020 | 612.85 | 625.60 | 627.85 | 606.65 | 342138 | -0.62% |
| 08 Jun 2020 | 616.70 | 639.00 | 641.50 | 612.50 | 465299 | -2.44% |
| 05 Jun 2020 | 632.15 | 624.70 | 639.95 | 620.10 | 576227 | 1.96% |
| 04 Jun 2020 | 620.00 | 633.00 | 638.10 | 613.00 | 483835 | -1.74% |
| 03 Jun 2020 | 630.95 | 667.00 | 667.00 | 626.00 | 1481687 | -2.63% |
| 02 Jun 2020 | 648.00 | 623.50 | 653.70 | 620.50 | 926871 | 4.96% |
| 01 Jun 2020 | 617.40 | 603.60 | 623.95 | 595.60 | 1184221 | 2.29% |
| 29 May 2020 | 603.60 | 618.00 | 629.00 | 599.00 | 780538 | -2.14% |
| 28 May 2020 | 616.80 | 609.05 | 623.70 | 609.05 | 656440 | 1.27% |
| 27 May 2020 | 609.05 | 614.95 | 622.25 | 605.55 | 1044581 | -0.56% |
| 26 May 2020 | 612.45 | 577.90 | 617.50 | 572.00 | 1855687 | 7.23% |
| 22 May 2020 | 571.15 | 558.00 | 575.00 | 541.10 | 439430 | 1.64% |
| 21 May 2020 | 561.95 | 565.00 | 573.00 | 556.35 | 337205 | 0.02% |
| 20 May 2020 | 561.85 | 538.90 | 565.90 | 538.90 | 791742 | 3.38% |
| 19 May 2020 | 543.50 | 540.00 | 555.70 | 539.00 | 748203 | 1.16% |
| 18 May 2020 | 537.25 | 578.00 | 585.85 | 531.50 | 1166972 | -6.61% |
| 15 May 2020 | 575.25 | 554.00 | 580.00 | 551.50 | 1570684 | 4.78% |
| 14 May 2020 | 549.00 | 555.00 | 567.00 | 543.00 | 1385467 | -1.12% |
| 13 May 2020 | 555.20 | 544.80 | 560.00 | 532.45 | 1352845 | 6.51% |
| 12 May 2020 | 521.25 | 528.05 | 528.85 | 509.85 | 1210435 | -1.70% |
| 11 May 2020 | 530.25 | 525.00 | 541.70 | 525.00 | 577170 | 2.33% |
| 08 May 2020 | 518.20 | 530.90 | 538.90 | 514.25 | 712212 | -1.59% |
| 07 May 2020 | 526.55 | 529.00 | 540.20 | 520.55 | 402998 | -0.65% |
| 06 May 2020 | 530.00 | 515.00 | 536.30 | 502.10 | 1095416 | 4.75% |
| 05 May 2020 | 505.95 | 514.70 | 533.90 | 503.10 | 1035069 | -1.58% |
| 04 May 2020 | 514.05 | 549.70 | 549.70 | 504.45 | 1013997 | -6.99% |
| 30 Apr 2020 | 552.70 | 555.00 | 577.30 | 546.75 | 604372 | 0.89% |
| 29 Apr 2020 | 547.85 | 547.40 | 553.30 | 536.00 | 610792 | 1.83% |
| 28 Apr 2020 | 538.00 | 525.00 | 540.00 | 525.00 | 540573 | 2.59% |
| 27 Apr 2020 | 524.40 | 538.05 | 554.00 | 520.25 | 814138 | -2.54% |
| 24 Apr 2020 | 538.05 | 569.50 | 584.40 | 534.00 | 722354 | -5.22% |
| 23 Apr 2020 | 567.70 | 559.95 | 578.50 | 554.00 | 410970 | 1.32% |
| 22 Apr 2020 | 560.30 | 549.95 | 564.05 | 540.35 | 561877 | 1.88% |
| 21 Apr 2020 | 549.95 | 548.00 | 553.90 | 526.00 | 508348 | -0.59% |
| 20 Apr 2020 | 553.20 | 552.00 | 561.15 | 540.60 | 520108 | 2.05% |
| 17 Apr 2020 | 542.10 | 535.00 | 561.75 | 529.35 | 1040269 | 3.24% |
| 16 Apr 2020 | 525.10 | 505.10 | 529.50 | 505.10 | 1410534 | 1.62% |
| 15 Apr 2020 | 516.75 | 509.80 | 545.35 | 507.25 | 1621621 | 2.29% |
| 13 Apr 2020 | 505.20 | 497.55 | 521.80 | 471.30 | 1395704 | 2.05% |
| 09 Apr 2020 | 495.05 | 473.05 | 507.60 | 465.05 | 882606 | 6.69% |
| 08 Apr 2020 | 464.00 | 476.20 | 505.00 | 455.00 | 1088656 | -4.48% |
| 07 Apr 2020 | 485.75 | 485.00 | 496.00 | 470.05 | 1077242 | 2.51% |
| 03 Apr 2020 | 473.85 | 490.00 | 507.70 | 470.00 | 620718 | -4.62% |
| 01 Apr 2020 | 496.80 | 512.85 | 512.85 | 488.20 | 320608 | -3.13% |
| 31 Mar 2020 | 512.85 | 500.10 | 529.00 | 484.50 | 883813 | 3.55% |
| 30 Mar 2020 | 495.25 | 502.00 | 502.00 | 477.65 | 603848 | -2.17% |
| 27 Mar 2020 | 506.25 | 530.00 | 546.90 | 482.85 | 403933 | -2.37% |
| 26 Mar 2020 | 518.55 | 506.50 | 539.00 | 490.50 | 633121 | 3.16% |
| 25 Mar 2020 | 502.65 | 475.00 | 513.40 | 465.65 | 864166 | 2.96% |
| 24 Mar 2020 | 488.20 | 502.10 | 535.15 | 474.35 | 878920 | -2.29% |
| 23 Mar 2020 | 499.65 | 550.00 | 580.00 | 475.10 | 588896 | -15.82% |
| 20 Mar 2020 | 593.55 | 562.15 | 597.00 | 549.25 | 612969 | 5.59% |
| 19 Mar 2020 | 562.15 | 560.00 | 597.35 | 531.30 | 687518 | -3.27% |
| 18 Mar 2020 | 581.15 | 618.70 | 618.70 | 574.90 | 524423 | -3.74% |
| 17 Mar 2020 | 603.70 | 638.00 | 648.00 | 598.35 | 555407 | -3.25% |
| 16 Mar 2020 | 624.00 | 645.00 | 645.00 | 616.55 | 496800 | -4.75% |
| 13 Mar 2020 | 655.15 | 590.15 | 670.20 | 590.15 | 935062 | 0.01% |
| 12 Mar 2020 | 655.10 | 670.65 | 689.75 | 646.45 | 794298 | -6.05% |
| 11 Mar 2020 | 697.30 | 715.30 | 715.30 | 692.05 | 1715381 | -2.52% |
| 09 Mar 2020 | 715.35 | 719.00 | 721.10 | 702.05 | 408699 | -1.68% |
| 06 Mar 2020 | 727.55 | 720.00 | 734.65 | 706.00 | 540570 | -1.30% |
| 05 Mar 2020 | 737.10 | 753.00 | 757.00 | 722.30 | 1597824 | -1.76% |
| 04 Mar 2020 | 750.30 | 776.30 | 779.75 | 746.00 | 671313 | -3.35% |
| 03 Mar 2020 | 776.30 | 762.00 | 792.30 | 745.20 | 377172 | 2.52% |
| 02 Mar 2020 | 757.25 | 770.10 | 784.55 | 750.45 | 320808 | -1.67% |
| 28 Feb 2020 | 770.10 | 775.00 | 783.45 | 752.05 | 591640 | -1.33% |
| 27 Feb 2020 | 780.50 | 788.10 | 792.00 | 763.80 | 230021 | -1.28% |
| 26 Feb 2020 | 790.60 | 790.00 | 799.70 | 778.85 | 217458 | -0.08% |
| 25 Feb 2020 | 791.25 | 794.00 | 805.95 | 789.40 | 211147 | -0.28% |
| 24 Feb 2020 | 793.50 | 801.50 | 801.50 | 786.05 | 193204 | -1.34% |
| 20 Feb 2020 | 804.25 | 799.00 | 819.00 | 799.00 | 455417 | 0.54% |
| 19 Feb 2020 | 799.90 | 788.55 | 802.65 | 786.05 | 239518 | 1.44% |
| 18 Feb 2020 | 788.55 | 786.15 | 790.10 | 776.50 | 149529 | -0.08% |
| 17 Feb 2020 | 789.20 | 796.00 | 797.65 | 781.25 | 237157 | -0.64% |
| 14 Feb 2020 | 794.30 | 788.00 | 798.80 | 781.00 | 347802 | 0.48% |
| 13 Feb 2020 | 790.50 | 778.50 | 792.25 | 778.50 | 562279 | 1.49% |
| 12 Feb 2020 | 778.90 | 776.20 | 787.95 | 775.10 | 285032 | -0.17% |
| 11 Feb 2020 | 780.20 | 788.65 | 798.00 | 776.60 | 259058 | -1.07% |
| 10 Feb 2020 | 788.65 | 793.85 | 796.10 | 777.70 | 208485 | -0.66% |
| 07 Feb 2020 | 793.85 | 796.00 | 804.90 | 789.25 | 162687 | -0.17% |
| 06 Feb 2020 | 795.20 | 794.00 | 799.50 | 782.55 | 337719 | -0.09% |
| 05 Feb 2020 | 795.90 | 804.00 | 816.90 | 791.25 | 321931 | -0.96% |
| 04 Feb 2020 | 803.65 | 792.50 | 808.90 | 788.05 | 430280 | 1.62% |
| 03 Feb 2020 | 790.80 | 768.50 | 796.95 | 748.25 | 759143 | 3.53% |
| 01 Feb 2020 | 763.80 | 782.40 | 806.15 | 758.00 | 677612 | -2.25% |
| 31 Jan 2020 | 781.35 | 788.90 | 790.65 | 773.20 | 586700 | -0.96% |
| 30 Jan 2020 | 788.90 | 808.00 | 808.00 | 782.00 | 1206597 | -2.65% |
| 29 Jan 2020 | 810.35 | 855.00 | 859.50 | 801.15 | 2707380 | -4.75% |
| 28 Jan 2020 | 850.75 | 857.25 | 870.65 | 845.85 | 356827 | -0.88% |
| 27 Jan 2020 | 858.30 | 859.85 | 884.25 | 855.00 | 416216 | -1.16% |
| 24 Jan 2020 | 868.40 | 858.35 | 871.70 | 854.00 | 593172 | 1.16% |
| 23 Jan 2020 | 858.45 | 830.00 | 869.00 | 825.85 | 1320613 | 3.26% |
| 22 Jan 2020 | 831.35 | 830.00 | 840.00 | 820.10 | 634366 | 1.43% |
| 21 Jan 2020 | 819.60 | 815.00 | 830.85 | 814.25 | 335449 | 0.04% |
| 20 Jan 2020 | 819.25 | 824.75 | 824.75 | 812.50 | 303092 | -0.05% |
| 17 Jan 2020 | 819.65 | 818.60 | 830.70 | 810.90 | 427717 | 0.62% |
| 16 Jan 2020 | 814.60 | 827.75 | 830.55 | 806.90 | 301259 | -1.31% |
| 15 Jan 2020 | 825.45 | 825.95 | 830.00 | 817.05 | 426304 | 0.18% |
| 14 Jan 2020 | 823.95 | 827.70 | 834.40 | 818.40 | 447273 | -0.50% |
| 13 Jan 2020 | 828.05 | 820.00 | 845.00 | 820.00 | 791477 | 1.25% |
| 10 Jan 2020 | 817.80 | 801.00 | 821.40 | 798.85 | 603453 | 1.84% |
| 09 Jan 2020 | 803.00 | 810.25 | 818.35 | 792.55 | 943986 | -0.48% |
| 08 Jan 2020 | 806.90 | 787.30 | 812.50 | 777.00 | 2038027 | 2.31% |
| 07 Jan 2020 | 788.70 | 755.00 | 793.00 | 753.05 | 1962483 | 5.01% |
| 06 Jan 2020 | 751.05 | 762.50 | 763.05 | 742.00 | 489966 | -1.33% |
| 03 Jan 2020 | 761.15 | 772.70 | 773.85 | 756.20 | 301227 | -1.03% |
| 02 Jan 2020 | 769.10 | 753.90 | 780.45 | 752.30 | 851564 | 2.08% |
| 01 Jan 2020 | 753.40 | 757.00 | 759.50 | 748.70 | 92492 | -0.17% |
| 31 Dec 2019 | 754.65 | 759.70 | 764.80 | 751.55 | 134068 | -0.21% |
| 30 Dec 2019 | 756.25 | 753.95 | 762.95 | 745.35 | 172883 | 0.77% |
| 27 Dec 2019 | 750.50 | 754.00 | 755.70 | 747.20 | 168018 | 0.11% |
| 26 Dec 2019 | 749.70 | 751.80 | 757.20 | 748.00 | 122170 | -0.17% |
| 24 Dec 2019 | 751.00 | 751.45 | 755.80 | 746.10 | 318035 | -0.13% |
| 23 Dec 2019 | 752.00 | 754.60 | 764.90 | 748.85 | 232156 | -0.88% |
| 20 Dec 2019 | 758.70 | 760.00 | 764.65 | 750.00 | 258389 | -0.78% |
| 19 Dec 2019 | 764.70 | 774.00 | 775.00 | 760.00 | 85299 | -0.82% |
| 18 Dec 2019 | 771.00 | 774.95 | 774.95 | 762.40 | 535236 | -0.06% |
| 17 Dec 2019 | 771.50 | 769.10 | 776.90 | 767.00 | 221773 | 0.08% |
| 16 Dec 2019 | 770.90 | 779.05 | 780.00 | 768.35 | 127110 | -0.60% |
| 13 Dec 2019 | 775.55 | 778.95 | 782.45 | 771.85 | 269378 | 0.05% |
| 12 Dec 2019 | 775.15 | 774.00 | 782.85 | 768.05 | 164036 | 0.29% |
| 11 Dec 2019 | 772.90 | 770.00 | 776.20 | 767.30 | 232370 | 0.46% |
| 10 Dec 2019 | 769.35 | 781.30 | 786.90 | 765.05 | 116049 | -1.47% |
| 09 Dec 2019 | 780.85 | 781.20 | 798.05 | 778.00 | 196389 | -0.28% |
| 06 Dec 2019 | 783.05 | 789.00 | 791.90 | 776.00 | 109875 | -0.75% |
| 05 Dec 2019 | 789.00 | 791.75 | 798.20 | 781.40 | 160117 | 0.05% |
| 04 Dec 2019 | 788.60 | 782.60 | 792.00 | 775.20 | 191588 | 0.43% |
| 03 Dec 2019 | 785.25 | 796.00 | 798.25 | 782.75 | 162864 | -1.27% |
| 02 Dec 2019 | 795.35 | 800.70 | 806.35 | 791.00 | 125173 | -0.67% |
| 29 Nov 2019 | 800.70 | 804.65 | 821.50 | 794.50 | 556608 | -0.49% |
| 28 Nov 2019 | 804.65 | 803.10 | 809.00 | 791.10 | 289530 | 0.81% |
| 27 Nov 2019 | 798.15 | 785.45 | 801.00 | 783.05 | 251377 | 2.12% |
| 26 Nov 2019 | 781.55 | 795.00 | 802.95 | 776.10 | 371901 | -1.82% |
| 25 Nov 2019 | 796.00 | 793.05 | 802.30 | 787.65 | 183037 | 0.37% |
| 22 Nov 2019 | 793.05 | 791.35 | 796.55 | 782.35 | 148260 | 0.21% |
| 21 Nov 2019 | 791.35 | 808.45 | 808.45 | 788.00 | 152771 | -1.51% |
| 20 Nov 2019 | 803.45 | 797.30 | 815.35 | 793.80 | 348221 | 1.27% |
| 19 Nov 2019 | 793.35 | 797.00 | 797.85 | 785.20 | 100260 | -0.07% |
| 18 Nov 2019 | 793.90 | 788.30 | 801.55 | 782.05 | 154429 | 1.19% |
| 15 Nov 2019 | 784.60 | 784.00 | 794.80 | 780.75 | 100788 | 0.35% |
| 14 Nov 2019 | 781.90 | 793.45 | 795.00 | 770.80 | 136136 | -0.99% |
| 13 Nov 2019 | 789.75 | 795.90 | 798.85 | 784.90 | 241237 | -0.77% |
| 11 Nov 2019 | 795.90 | 795.70 | 802.95 | 790.95 | 943671 | -0.04% |
| 08 Nov 2019 | 796.20 | 803.00 | 812.60 | 789.30 | 169654 | -0.75% |
| 07 Nov 2019 | 802.20 | 807.60 | 814.80 | 800.25 | 475774 | -0.06% |
| 06 Nov 2019 | 802.65 | 791.80 | 807.00 | 786.15 | 720969 | 1.47% |
| 05 Nov 2019 | 791.05 | 805.00 | 811.55 | 787.10 | 237942 | -1.58% |
| 04 Nov 2019 | 803.75 | 800.80 | 824.00 | 800.55 | 619180 | 0.37% |
| 01 Nov 2019 | 800.80 | 786.35 | 816.00 | 785.75 | 464708 | 2.04% |
| 31 Oct 2019 | 784.80 | 790.00 | 798.90 | 779.10 | 967078 | 1.13% |
| 30 Oct 2019 | 776.05 | 755.00 | 796.50 | 747.50 | 1473994 | 3.61% |
| 29 Oct 2019 | 749.00 | 749.50 | 758.90 | 734.00 | 201535 | -0.64% |
| 27 Oct 2019 | 753.85 | 758.00 | 758.00 | 751.00 | 12580 | -0.20% |
| 25 Oct 2019 | 755.35 | 758.10 | 758.10 | 740.60 | 235224 | -0.11% |
| 24 Oct 2019 | 756.15 | 752.00 | 759.65 | 739.50 | 118019 | 0.58% |
| 23 Oct 2019 | 751.80 | 751.00 | 766.40 | 748.35 | 222370 | 0.03% |
| 22 Oct 2019 | 751.60 | 747.10 | 762.00 | 745.75 | 190999 | -0.40% |
| 18 Oct 2019 | 754.60 | 739.00 | 758.85 | 739.00 | 202729 | 1.45% |
| 17 Oct 2019 | 743.80 | 732.00 | 748.00 | 727.50 | 379505 | 1.88% |
| 16 Oct 2019 | 730.10 | 727.25 | 732.00 | 720.00 | 313243 | 0.76% |
| 15 Oct 2019 | 724.60 | 722.00 | 726.00 | 716.05 | 166269 | 0.56% |
| 14 Oct 2019 | 720.60 | 718.20 | 733.90 | 716.00 | 181884 | 0.10% |
| 11 Oct 2019 | 719.90 | 709.00 | 723.00 | 704.00 | 184670 | 1.99% |
| 10 Oct 2019 | 705.85 | 704.50 | 709.40 | 697.90 | 168969 | 0.01% |
| 09 Oct 2019 | 705.80 | 702.90 | 710.00 | 695.65 | 446568 | 0.81% |
| 07 Oct 2019 | 700.15 | 721.00 | 721.00 | 692.85 | 567055 | -3.07% |
| 04 Oct 2019 | 722.30 | 722.45 | 736.45 | 711.50 | 549953 | 0.45% |
| 03 Oct 2019 | 719.05 | 734.30 | 734.30 | 716.40 | 230978 | -2.14% |
| 01 Oct 2019 | 734.75 | 755.45 | 755.45 | 729.95 | 518198 | -2.28% |
| 30 Sep 2019 | 751.90 | 761.10 | 761.10 | 744.20 | 278254 | -0.77% |
| 27 Sep 2019 | 757.75 | 774.60 | 774.60 | 753.00 | 423796 | -1.66% |
| 26 Sep 2019 | 770.55 | 758.45 | 774.65 | 752.80 | 206686 | 2.11% |
| 25 Sep 2019 | 754.65 | 760.00 | 766.60 | 747.65 | 162749 | -1.33% |
| 24 Sep 2019 | 764.85 | 783.00 | 786.00 | 759.10 | 198038 | -1.42% |
| 23 Sep 2019 | 775.85 | 763.90 | 788.00 | 744.50 | 552909 | 2.48% |
| 20 Sep 2019 | 757.10 | 712.50 | 763.75 | 700.00 | 605090 | 7.02% |
| 19 Sep 2019 | 707.45 | 719.05 | 727.00 | 703.85 | 385964 | -2.18% |
| 18 Sep 2019 | 723.20 | 723.85 | 727.60 | 708.85 | 337274 | 0.66% |
| 17 Sep 2019 | 718.45 | 742.60 | 744.95 | 716.00 | 254515 | -2.54% |
| 16 Sep 2019 | 737.20 | 737.00 | 747.80 | 730.15 | 176162 | -0.63% |
| 13 Sep 2019 | 741.85 | 728.55 | 747.30 | 718.75 | 264418 | 2.26% |
| 12 Sep 2019 | 725.45 | 726.30 | 730.00 | 721.50 | 785241 | 0.14% |
| 11 Sep 2019 | 724.40 | 721.90 | 726.30 | 718.35 | 181442 | 0.44% |
| 09 Sep 2019 | 721.25 | 703.55 | 723.00 | 698.05 | 296097 | 2.30% |
| 06 Sep 2019 | 705.00 | 699.00 | 711.10 | 699.00 | 353166 | 0.44% |
| 05 Sep 2019 | 701.90 | 707.20 | 709.95 | 695.25 | 190621 | -0.40% |
| 04 Sep 2019 | 704.75 | 705.90 | 712.70 | 692.00 | 145457 | -0.16% |
| 03 Sep 2019 | 705.90 | 725.00 | 725.90 | 702.50 | 229956 | -3.05% |
| 30 Aug 2019 | 728.10 | 740.00 | 745.60 | 723.75 | 704480 | -2.04% |
| 29 Aug 2019 | 743.30 | 750.00 | 752.00 | 735.05 | 236253 | -1.12% |
| 28 Aug 2019 | 751.75 | 765.00 | 766.45 | 743.00 | 170410 | -1.20% |
| 27 Aug 2019 | 760.85 | 739.00 | 766.00 | 738.15 | 321610 | 3.36% |
| 26 Aug 2019 | 736.15 | 736.90 | 757.00 | 710.55 | 353941 | 2.09% |
| 23 Aug 2019 | 721.10 | 702.45 | 725.80 | 698.40 | 193413 | 2.28% |
| 22 Aug 2019 | 705.00 | 710.90 | 717.00 | 683.55 | 515756 | -0.83% |
| 21 Aug 2019 | 710.90 | 720.00 | 723.40 | 705.60 | 306945 | -1.26% |
| 20 Aug 2019 | 720.00 | 735.00 | 741.95 | 713.85 | 270423 | -1.87% |
| 19 Aug 2019 | 733.75 | 733.50 | 739.70 | 729.65 | 173828 | 0.56% |
| 16 Aug 2019 | 729.65 | 738.00 | 738.00 | 720.25 | 184445 | -1.23% |
| 14 Aug 2019 | 738.70 | 740.50 | 743.00 | 720.30 | 324500 | 0.82% |
| 13 Aug 2019 | 732.70 | 758.00 | 763.70 | 730.00 | 262435 | -2.83% |
| 09 Aug 2019 | 754.05 | 739.00 | 766.80 | 735.40 | 512830 | 2.68% |
| 08 Aug 2019 | 734.35 | 745.00 | 748.90 | 718.00 | 291372 | -0.47% |
| 07 Aug 2019 | 737.85 | 740.20 | 750.85 | 732.30 | 629101 | 0.30% |
| 06 Aug 2019 | 735.65 | 704.25 | 741.50 | 704.25 | 369708 | 3.39% |
| 05 Aug 2019 | 711.55 | 723.70 | 723.70 | 705.25 | 184027 | -1.66% |
| 02 Aug 2019 | 723.55 | 711.10 | 730.95 | 705.60 | 329781 | 0.79% |
| 01 Aug 2019 | 717.90 | 740.00 | 740.00 | 699.20 | 440152 | -2.51% |
| 31 Jul 2019 | 736.40 | 740.00 | 746.00 | 727.30 | 294660 | -1.40% |
| 30 Jul 2019 | 746.85 | 755.45 | 760.80 | 733.75 | 463189 | -0.45% |
| 29 Jul 2019 | 750.20 | 751.00 | 755.30 | 741.30 | 527591 | -0.07% |
| 26 Jul 2019 | 750.70 | 743.00 | 754.00 | 733.60 | 201531 | 0.98% |
| 25 Jul 2019 | 743.45 | 745.00 | 759.65 | 736.60 | 209194 | -0.96% |
| 24 Jul 2019 | 750.65 | 761.25 | 765.00 | 750.00 | 353276 | -1.39% |
| 23 Jul 2019 | 761.20 | 760.00 | 766.45 | 753.55 | 212174 | 0.21% |
| 22 Jul 2019 | 759.60 | 762.35 | 775.20 | 750.00 | 115898 | -0.36% |
| 19 Jul 2019 | 762.35 | 784.95 | 786.40 | 758.65 | 408655 | -1.01% |
| 18 Jul 2019 | 770.15 | 775.00 | 783.95 | 768.95 | 124212 | -0.93% |
| 17 Jul 2019 | 777.40 | 781.70 | 782.75 | 768.90 | 82841 | 0.39% |
| 16 Jul 2019 | 774.35 | 774.00 | 778.25 | 767.40 | 107157 | -0.35% |
| 15 Jul 2019 | 777.05 | 773.00 | 782.00 | 761.05 | 151877 | 0.64% |
| 12 Jul 2019 | 772.10 | 782.50 | 783.35 | 770.40 | 211408 | -0.53% |
| 11 Jul 2019 | 776.25 | 789.00 | 794.00 | 770.95 | 132248 | -1.38% |
| 10 Jul 2019 | 787.10 | 773.10 | 791.25 | 773.10 | 286137 | 1.05% |
| 09 Jul 2019 | 778.90 | 754.80 | 791.60 | 754.35 | 309799 | 2.57% |
| 08 Jul 2019 | 759.35 | 775.00 | 775.05 | 750.65 | 319911 | -2.30% |
| 05 Jul 2019 | 777.25 | 792.00 | 801.85 | 772.80 | 475758 | -1.31% |
| 04 Jul 2019 | 787.55 | 791.00 | 800.55 | 783.10 | 150095 | -0.42% |
| 03 Jul 2019 | 790.90 | 792.00 | 794.40 | 786.10 | 52663 | 0.49% |
| 02 Jul 2019 | 787.05 | 788.00 | 794.90 | 782.95 | 147444 | 0.43% |
| 01 Jul 2019 | 783.70 | 789.00 | 792.70 | 780.05 | 136695 | -0.03% |
| 28 Jun 2019 | 783.95 | 793.75 | 798.95 | 773.15 | 363801 | -1.73% |
| 27 Jun 2019 | 797.75 | 807.90 | 811.95 | 793.50 | 464001 | -1.09% |
| 26 Jun 2019 | 806.55 | 800.10 | 814.00 | 800.10 | 242187 | 0.80% |
| 25 Jun 2019 | 800.15 | 790.05 | 804.35 | 790.00 | 221986 | 0.69% |
| 24 Jun 2019 | 794.65 | 805.10 | 808.00 | 791.55 | 277366 | -1.26% |
| 21 Jun 2019 | 804.75 | 804.95 | 807.20 | 791.65 | 199836 | 0.51% |
| 20 Jun 2019 | 800.65 | 795.60 | 803.85 | 782.30 | 153616 | 1.37% |
| 19 Jun 2019 | 789.85 | 790.20 | 801.35 | 782.00 | 448881 | -0.04% |
| 18 Jun 2019 | 790.15 | 776.00 | 796.50 | 772.35 | 445938 | 2.31% |
| 17 Jun 2019 | 772.30 | 782.95 | 784.55 | 771.00 | 336814 | -1.36% |
| 14 Jun 2019 | 782.95 | 787.00 | 791.30 | 780.30 | 185397 | -1.11% |
| 13 Jun 2019 | 791.75 | 786.00 | 794.20 | 782.30 | 210581 | 0.18% |
| 12 Jun 2019 | 790.35 | 797.00 | 797.10 | 783.75 | 117334 | -0.80% |
| 11 Jun 2019 | 796.70 | 803.00 | 803.00 | 791.40 | 167350 | -0.54% |
| 10 Jun 2019 | 801.00 | 795.75 | 805.00 | 783.75 | 244913 | 1.03% |
| 07 Jun 2019 | 792.80 | 786.70 | 805.95 | 779.30 | 242930 | 0.03% |
| 06 Jun 2019 | 792.60 | 807.00 | 811.40 | 790.05 | 208069 | -1.91% |
| 04 Jun 2019 | 808.05 | 822.30 | 826.50 | 800.05 | 465376 | -1.94% |
| 03 Jun 2019 | 824.05 | 816.40 | 826.30 | 808.30 | 141428 | 0.97% |
| 31 May 2019 | 816.10 | 827.70 | 831.30 | 801.80 | 274134 | -1.29% |
| 30 May 2019 | 826.75 | 820.00 | 835.00 | 820.00 | 358639 | 0.71% |
| 29 May 2019 | 820.90 | 805.00 | 828.85 | 805.00 | 263148 | 0.07% |
| 28 May 2019 | 820.30 | 839.80 | 839.80 | 816.10 | 535720 | -2.08% |
| 27 May 2019 | 837.75 | 817.00 | 845.00 | 812.05 | 394031 | 2.87% |
| 24 May 2019 | 814.40 | 799.00 | 820.00 | 792.45 | 351612 | 3.00% |
| 23 May 2019 | 790.70 | 780.00 | 820.35 | 770.10 | 601338 | 3.11% |
| 22 May 2019 | 766.85 | 771.00 | 785.00 | 752.30 | 641296 | -0.21% |
