KAYNES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 4978.00 | 5307.00 | 5307.00 | 4941.00 | 2668338 | -6.20% |
| 03 Dec 2025 | 5307.00 | 5419.00 | 5433.50 | 5274.50 | 548423 | -1.88% |
| 02 Dec 2025 | 5408.50 | 5369.00 | 5458.00 | 5331.50 | 556050 | 0.93% |
| 01 Dec 2025 | 5358.50 | 5510.00 | 5529.00 | 5321.50 | 922227 | -2.40% |
| 28 Nov 2025 | 5490.00 | 5595.00 | 5610.00 | 5475.50 | 951787 | -1.50% |
| 27 Nov 2025 | 5573.50 | 5828.00 | 5838.00 | 5543.50 | 1546834 | -3.85% |
| 26 Nov 2025 | 5796.50 | 5830.00 | 5962.00 | 5772.00 | 1447755 | 0.33% |
| 25 Nov 2025 | 5777.50 | 5860.00 | 5864.00 | 5755.50 | 412553 | -0.83% |
| 24 Nov 2025 | 5826.00 | 5900.00 | 5938.00 | 5801.00 | 418110 | -0.98% |
| 21 Nov 2025 | 5883.50 | 5936.00 | 6048.50 | 5870.00 | 503982 | -1.41% |
| 20 Nov 2025 | 5967.50 | 6010.00 | 6034.50 | 5951.50 | 335154 | -0.11% |
| 19 Nov 2025 | 5974.00 | 5889.00 | 5996.50 | 5778.50 | 702111 | 1.44% |
| 18 Nov 2025 | 5889.00 | 6202.00 | 6202.00 | 5855.50 | 3155999 | -5.58% |
| 17 Nov 2025 | 6237.00 | 6346.00 | 6347.00 | 6190.00 | 316277 | -1.50% |
| 14 Nov 2025 | 6332.00 | 6365.50 | 6405.50 | 6277.00 | 287029 | -0.70% |
| 13 Nov 2025 | 6376.50 | 6435.00 | 6497.50 | 6360.00 | 284213 | -0.89% |
| 12 Nov 2025 | 6433.50 | 6471.50 | 6529.00 | 6415.50 | 230312 | -0.34% |
| 11 Nov 2025 | 6455.50 | 6482.00 | 6491.00 | 6350.00 | 376612 | -0.41% |
| 10 Nov 2025 | 6482.00 | 6225.00 | 6513.50 | 6167.50 | 731274 | 4.13% |
| 07 Nov 2025 | 6225.00 | 6304.50 | 6314.50 | 6161.00 | 596124 | -2.10% |
| 06 Nov 2025 | 6358.50 | 6890.00 | 6890.00 | 6302.50 | 1539949 | -4.51% |
| 04 Nov 2025 | 6658.50 | 6664.50 | 6725.00 | 6540.00 | 437052 | 0.09% |
| 03 Nov 2025 | 6652.50 | 6709.00 | 6712.50 | 6613.00 | 222733 | -0.78% |
| 31 Oct 2025 | 6704.50 | 6813.00 | 6852.50 | 6682.50 | 206306 | -1.40% |
| 30 Oct 2025 | 6800.00 | 6875.00 | 6917.50 | 6780.00 | 228909 | -1.71% |
| 29 Oct 2025 | 6918.50 | 6867.00 | 6964.00 | 6733.50 | 344081 | 1.12% |
| 28 Oct 2025 | 6842.00 | 6925.00 | 6998.00 | 6804.00 | 1025039 | 1.55% |
| 27 Oct 2025 | 6737.50 | 6677.50 | 6751.00 | 6638.00 | 257074 | 0.73% |
| 24 Oct 2025 | 6689.00 | 6732.00 | 6794.00 | 6651.00 | 275988 | -0.22% |
| 23 Oct 2025 | 6704.00 | 6910.00 | 6935.00 | 6688.00 | 359839 | -2.37% |
| 21 Oct 2025 | 6867.00 | 6925.00 | 6930.00 | 6846.00 | 81514 | 0.07% |
| 20 Oct 2025 | 6862.50 | 7061.50 | 7080.00 | 6840.00 | 306344 | -2.23% |
| 17 Oct 2025 | 7019.00 | 7019.00 | 7105.00 | 6931.50 | 460516 | 0.39% |
| 16 Oct 2025 | 6991.50 | 7100.00 | 7137.00 | 6960.50 | 629817 | 0.47% |
| 15 Oct 2025 | 6958.50 | 6945.00 | 7012.00 | 6889.00 | 258385 | 0.69% |
| 14 Oct 2025 | 6911.00 | 6874.00 | 7043.00 | 6852.00 | 556166 | 1.06% |
| 13 Oct 2025 | 6838.50 | 7070.00 | 7074.00 | 6709.50 | 1194945 | -3.71% |
| 10 Oct 2025 | 7102.00 | 7110.00 | 7183.00 | 7053.50 | 344930 | -0.01% |
| 09 Oct 2025 | 7102.50 | 7223.00 | 7272.00 | 7082.50 | 691656 | -1.20% |
| 08 Oct 2025 | 7189.00 | 7593.00 | 7609.00 | 7165.50 | 798839 | -5.32% |
| 07 Oct 2025 | 7593.00 | 7505.00 | 7705.00 | 7452.00 | 791550 | 1.69% |
| 06 Oct 2025 | 7466.50 | 7304.50 | 7650.00 | 7190.50 | 487370 | 2.66% |
| 03 Oct 2025 | 7273.00 | 7170.00 | 7296.00 | 7122.50 | 182784 | 1.62% |
| 01 Oct 2025 | 7157.00 | 7086.00 | 7244.00 | 7068.00 | 288274 | 1.49% |
| 30 Sep 2025 | 7052.00 | 7120.00 | 7120.00 | 6990.00 | 310041 | 0.02% |
| 29 Sep 2025 | 7050.50 | 7399.00 | 7489.50 | 7021.00 | 695466 | -3.96% |
| 26 Sep 2025 | 7341.00 | 7490.00 | 7509.00 | 7279.00 | 413119 | -2.16% |
| 25 Sep 2025 | 7503.00 | 7455.00 | 7624.00 | 7451.50 | 756582 | 0.66% |
| 24 Sep 2025 | 7454.00 | 7237.00 | 7527.00 | 7224.00 | 1033396 | 2.93% |
| 23 Sep 2025 | 7242.00 | 7100.00 | 7299.00 | 7100.00 | 433904 | 2.24% |
| 22 Sep 2025 | 7083.50 | 7100.00 | 7270.00 | 7067.00 | 355487 | -0.95% |
| 19 Sep 2025 | 7151.50 | 7225.00 | 7344.50 | 6882.00 | 1246689 | -1.05% |
| 18 Sep 2025 | 7227.50 | 7275.00 | 7294.00 | 7211.00 | 190914 | -0.41% |
| 17 Sep 2025 | 7257.50 | 7210.50 | 7275.00 | 7157.00 | 435071 | 1.04% |
| 16 Sep 2025 | 7183.00 | 7130.00 | 7239.00 | 7070.00 | 375876 | 0.74% |
| 15 Sep 2025 | 7130.00 | 7198.50 | 7210.00 | 7120.50 | 222877 | -0.58% |
| 12 Sep 2025 | 7171.50 | 7149.00 | 7239.50 | 7081.00 | 367060 | 0.72% |
| 11 Sep 2025 | 7120.50 | 7080.00 | 7196.00 | 7072.00 | 300814 | 0.32% |
| 10 Sep 2025 | 7097.50 | 7139.00 | 7174.50 | 7059.50 | 359575 | -0.04% |
| 09 Sep 2025 | 7100.50 | 7041.50 | 7154.00 | 6960.00 | 534418 | 0.84% |
| 08 Sep 2025 | 7041.50 | 6984.50 | 7198.00 | 6832.00 | 873566 | 2.92% |
| 05 Sep 2025 | 6841.50 | 6798.00 | 6930.00 | 6777.00 | 463781 | 1.09% |
| 04 Sep 2025 | 6768.00 | 6800.50 | 6900.00 | 6724.00 | 518130 | 0.36% |
| 03 Sep 2025 | 6744.00 | 6573.00 | 6792.00 | 6573.00 | 710942 | 2.60% |
| 02 Sep 2025 | 6573.00 | 6650.00 | 6730.00 | 6508.00 | 745510 | -0.41% |
| 01 Sep 2025 | 6600.00 | 6163.00 | 6631.00 | 6150.00 | 1581296 | 7.79% |
| 29 Aug 2025 | 6123.00 | 6189.50 | 6260.00 | 6110.00 | 197699 | -1.16% |
| 28 Aug 2025 | 6195.00 | 6180.00 | 6236.00 | 6075.50 | 288821 | -0.04% |
| 26 Aug 2025 | 6197.50 | 6210.00 | 6279.00 | 6055.50 | 545935 | -0.55% |
| 25 Aug 2025 | 6231.50 | 6224.00 | 6297.00 | 6181.50 | 293849 | 0.36% |
| 22 Aug 2025 | 6209.00 | 6160.00 | 6246.50 | 6090.00 | 280060 | 1.03% |
| 21 Aug 2025 | 6145.50 | 6230.00 | 6246.50 | 6134.00 | 197399 | -0.89% |
| 20 Aug 2025 | 6200.50 | 6249.00 | 6327.00 | 6167.50 | 293182 | -1.14% |
| 19 Aug 2025 | 6272.00 | 6280.00 | 6349.50 | 6200.00 | 341755 | -0.11% |
| 18 Aug 2025 | 6279.00 | 6248.00 | 6340.00 | 6168.00 | 500720 | 2.66% |
| 14 Aug 2025 | 6116.50 | 6095.00 | 6174.50 | 6031.00 | 348121 | 0.93% |
| 13 Aug 2025 | 6060.00 | 5834.50 | 6155.00 | 5815.50 | 890291 | 4.33% |
| 12 Aug 2025 | 5808.50 | 5852.00 | 5915.50 | 5790.50 | 219706 | -0.73% |
| 11 Aug 2025 | 5851.00 | 5821.50 | 5894.50 | 5751.50 | 323163 | 0.61% |
| 08 Aug 2025 | 5815.50 | 6090.00 | 6110.00 | 5792.50 | 535725 | -4.49% |
| 07 Aug 2025 | 6089.00 | 6015.00 | 6120.50 | 5959.50 | 355653 | 0.95% |
| 06 Aug 2025 | 6031.50 | 6325.00 | 6325.00 | 6003.50 | 677596 | -4.65% |
| 05 Aug 2025 | 6325.50 | 6370.50 | 6515.00 | 6300.00 | 925011 | 0.45% |
| 04 Aug 2025 | 6297.00 | 6375.00 | 6466.50 | 6233.50 | 702441 | -1.17% |
| 01 Aug 2025 | 6371.50 | 6202.50 | 6488.00 | 6172.00 | 2057574 | 3.23% |
| 31 Jul 2025 | 6172.00 | 5590.00 | 6284.00 | 5477.00 | 3889665 | 9.47% |
| 30 Jul 2025 | 5638.00 | 5584.50 | 5795.00 | 5530.00 | 704342 | 1.73% |
| 29 Jul 2025 | 5542.00 | 5487.00 | 5567.00 | 5405.00 | 324509 | 0.45% |
| 28 Jul 2025 | 5517.00 | 5694.00 | 5745.00 | 5483.50 | 320463 | -3.10% |
| 25 Jul 2025 | 5693.50 | 5664.00 | 5775.00 | 5656.00 | 233276 | 0.58% |
| 24 Jul 2025 | 5660.50 | 5733.00 | 5814.50 | 5645.00 | 237090 | -1.51% |
| 23 Jul 2025 | 5747.50 | 5802.00 | 5819.50 | 5723.50 | 212076 | -0.61% |
| 22 Jul 2025 | 5783.00 | 5900.50 | 5923.50 | 5771.00 | 176822 | -1.93% |
| 21 Jul 2025 | 5897.00 | 5853.00 | 5911.00 | 5751.00 | 203408 | 0.75% |
| 18 Jul 2025 | 5853.00 | 5970.00 | 5984.50 | 5842.00 | 176277 | -1.69% |
| 17 Jul 2025 | 5953.50 | 5999.00 | 6010.00 | 5931.00 | 128335 | -0.40% |
| 16 Jul 2025 | 5977.50 | 6025.00 | 6090.00 | 5923.00 | 375194 | 0.04% |
| 15 Jul 2025 | 5975.00 | 6050.00 | 6089.00 | 5960.00 | 199416 | -0.80% |
| 14 Jul 2025 | 6023.00 | 5971.50 | 6063.50 | 5951.50 | 231069 | 0.42% |
| 11 Jul 2025 | 5998.00 | 6169.50 | 6193.00 | 5977.00 | 277516 | -2.70% |
| 10 Jul 2025 | 6164.50 | 6150.00 | 6274.00 | 6132.00 | 473860 | 0.68% |
| 09 Jul 2025 | 6123.00 | 6070.00 | 6238.00 | 6070.00 | 701423 | 1.93% |
| 08 Jul 2025 | 6007.00 | 6174.00 | 6205.50 | 5990.00 | 309392 | -2.72% |
| 07 Jul 2025 | 6175.00 | 6145.00 | 6239.00 | 6119.50 | 206661 | 0.30% |
| 04 Jul 2025 | 6156.50 | 6175.00 | 6260.00 | 6125.50 | 219176 | -0.31% |
| 03 Jul 2025 | 6175.50 | 6300.00 | 6398.00 | 6150.00 | 483680 | -1.77% |
| 02 Jul 2025 | 6286.50 | 6169.50 | 6308.50 | 6065.00 | 842478 | 2.38% |
| 01 Jul 2025 | 6140.50 | 6129.50 | 6175.00 | 6031.00 | 371192 | 0.75% |
| 30 Jun 2025 | 6095.00 | 5901.00 | 6244.50 | 5896.50 | 1566145 | 3.88% |
| 27 Jun 2025 | 5867.50 | 5780.00 | 5945.00 | 5780.00 | 495261 | 1.71% |
| 26 Jun 2025 | 5769.00 | 5850.00 | 5886.00 | 5722.50 | 451878 | -1.38% |
| 25 Jun 2025 | 5850.00 | 5825.00 | 5879.00 | 5744.50 | 345679 | 0.90% |
| 24 Jun 2025 | 5798.00 | 5850.00 | 5929.00 | 5780.00 | 514092 | 0.27% |
| 23 Jun 2025 | 5782.50 | 5799.00 | 5838.50 | 5735.00 | 349083 | -1.40% |
| 20 Jun 2025 | 5864.50 | 5825.50 | 5887.50 | 5666.00 | 1460483 | 4.50% |
| 19 Jun 2025 | 5612.00 | 5737.00 | 5756.00 | 5580.00 | 317124 | -1.89% |
| 18 Jun 2025 | 5720.00 | 5655.00 | 5799.00 | 5634.50 | 754206 | 1.35% |
| 17 Jun 2025 | 5644.00 | 5615.00 | 5710.00 | 5513.00 | 766550 | 0.83% |
| 16 Jun 2025 | 5597.50 | 5450.00 | 5611.00 | 5361.00 | 609364 | 2.23% |
| 13 Jun 2025 | 5475.50 | 5364.50 | 5525.00 | 5317.50 | 401169 | -0.02% |
| 12 Jun 2025 | 5476.50 | 5555.00 | 5618.00 | 5460.00 | 245119 | -1.78% |
| 11 Jun 2025 | 5576.00 | 5640.00 | 5675.00 | 5530.50 | 446287 | -0.13% |
| 10 Jun 2025 | 5583.50 | 5690.00 | 5699.00 | 5561.50 | 315763 | -1.25% |
| 09 Jun 2025 | 5654.00 | 5760.00 | 5799.00 | 5640.00 | 306258 | -1.35% |
| 06 Jun 2025 | 5731.50 | 5675.00 | 5779.00 | 5604.00 | 408842 | 1.29% |
| 05 Jun 2025 | 5658.50 | 5724.50 | 5892.50 | 5650.50 | 455000 | -1.38% |
| 04 Jun 2025 | 5737.50 | 5809.00 | 5845.50 | 5550.00 | 1225654 | -0.87% |
| 03 Jun 2025 | 5788.00 | 5865.00 | 5895.00 | 5754.00 | 197961 | -0.57% |
| 02 Jun 2025 | 5821.00 | 5983.00 | 5990.50 | 5805.00 | 245641 | -2.66% |
| 30 May 2025 | 5980.00 | 6005.00 | 6048.00 | 5965.00 | 198076 | -0.78% |
| 29 May 2025 | 6027.00 | 6031.00 | 6064.50 | 5993.00 | 171184 | 0.58% |
| 28 May 2025 | 5992.00 | 6024.50 | 6069.00 | 5967.00 | 205300 | 0.23% |
| 27 May 2025 | 5978.00 | 5985.00 | 6054.00 | 5944.00 | 186030 | 0.05% |
| 26 May 2025 | 5975.00 | 6070.00 | 6105.00 | 5955.00 | 224666 | -0.82% |
| 23 May 2025 | 6024.50 | 5961.50 | 6061.00 | 5922.50 | 294128 | 1.55% |
| 22 May 2025 | 5932.50 | 5950.00 | 6104.50 | 5905.00 | 517206 | -0.31% |
| 21 May 2025 | 5951.00 | 6003.00 | 6027.00 | 5808.00 | 549746 | -0.87% |
| 20 May 2025 | 6003.50 | 6105.00 | 6170.00 | 5950.00 | 478319 | -1.65% |
| 19 May 2025 | 6104.50 | 6300.00 | 6305.50 | 6025.50 | 801517 | -2.52% |
| 16 May 2025 | 6262.50 | 6577.50 | 6834.50 | 6200.00 | 2048906 | -0.56% |
| 15 May 2025 | 6297.50 | 6380.00 | 6466.00 | 6231.00 | 411654 | -0.40% |
| 14 May 2025 | 6322.50 | 6330.00 | 6380.00 | 6196.00 | 578071 | 0.59% |
| 13 May 2025 | 6285.50 | 5999.50 | 6320.00 | 5940.00 | 921386 | 5.12% |
| 12 May 2025 | 5979.50 | 6000.00 | 6022.00 | 5870.00 | 424835 | 5.54% |
| 09 May 2025 | 5665.50 | 5550.50 | 5678.00 | 5500.50 | 373240 | 0.03% |
| 08 May 2025 | 5664.00 | 5899.00 | 5976.00 | 5621.50 | 392669 | -3.05% |
| 07 May 2025 | 5842.00 | 5498.00 | 5867.00 | 5490.00 | 599704 | 3.89% |
| 06 May 2025 | 5623.00 | 5788.00 | 5825.00 | 5600.00 | 235054 | -2.97% |
| 05 May 2025 | 5795.00 | 5850.50 | 5850.50 | 5765.00 | 184332 | 0.69% |
| 02 May 2025 | 5755.50 | 5767.50 | 5826.00 | 5625.00 | 380897 | 0.14% |
| 30 Apr 2025 | 5747.20 | 5889.00 | 5962.40 | 5701.10 | 524506 | -2.83% |
| 29 Apr 2025 | 5914.70 | 6000.00 | 6004.60 | 5845.00 | 509064 | 0.51% |
| 28 Apr 2025 | 5884.60 | 5574.80 | 5943.40 | 5563.20 | 675699 | 5.57% |
| 25 Apr 2025 | 5573.90 | 5845.00 | 5870.00 | 5472.50 | 856724 | -4.48% |
| 24 Apr 2025 | 5835.40 | 5960.00 | 5979.70 | 5800.00 | 395047 | -1.42% |
| 23 Apr 2025 | 5919.60 | 6070.20 | 6187.40 | 5829.30 | 654157 | -1.00% |
| 22 Apr 2025 | 5979.30 | 5913.90 | 6159.70 | 5908.30 | 857779 | 1.71% |
| 21 Apr 2025 | 5879.00 | 5697.00 | 5917.80 | 5671.10 | 664909 | 4.18% |
| 17 Apr 2025 | 5643.00 | 5670.10 | 5741.90 | 5535.00 | 648154 | -0.50% |
| 16 Apr 2025 | 5671.20 | 5499.00 | 5844.00 | 5479.20 | 1458088 | 2.72% |
| 15 Apr 2025 | 5520.90 | 5202.00 | 5581.00 | 5202.00 | 1440058 | 8.44% |
| 11 Apr 2025 | 5091.15 | 5046.00 | 5152.85 | 4926.60 | 987632 | 5.33% |
| 09 Apr 2025 | 4833.55 | 4785.55 | 4870.00 | 4680.60 | 445514 | -0.05% |
| 08 Apr 2025 | 4836.20 | 4660.40 | 4872.85 | 4586.20 | 871475 | 8.94% |
| 07 Apr 2025 | 4439.30 | 3900.00 | 4560.00 | 3900.00 | 696682 | -4.53% |
| 04 Apr 2025 | 4649.75 | 4940.00 | 4960.00 | 4560.00 | 463827 | -6.18% |
| 03 Apr 2025 | 4956.05 | 4960.00 | 5078.05 | 4930.55 | 451978 | -1.61% |
| 02 Apr 2025 | 5036.95 | 4789.85 | 5060.00 | 4734.85 | 586919 | 5.04% |
| 01 Apr 2025 | 4795.10 | 4725.00 | 4847.90 | 4704.55 | 343144 | 1.01% |
| 28 Mar 2025 | 4747.35 | 4878.95 | 4939.80 | 4720.00 | 388015 | -1.17% |
| 27 Mar 2025 | 4803.65 | 4865.00 | 4939.00 | 4767.05 | 639358 | -1.43% |
| 26 Mar 2025 | 4873.15 | 4970.00 | 4977.20 | 4756.55 | 632951 | -0.20% |
| 25 Mar 2025 | 4882.70 | 5100.00 | 5139.35 | 4825.00 | 558186 | -3.05% |
| 24 Mar 2025 | 5036.40 | 4936.05 | 5145.00 | 4914.35 | 896197 | 3.88% |
| 21 Mar 2025 | 4848.30 | 4640.90 | 4890.00 | 4599.05 | 1187670 | 4.42% |
| 20 Mar 2025 | 4642.90 | 4643.00 | 4735.85 | 4496.60 | 652152 | 1.28% |
| 19 Mar 2025 | 4584.05 | 4510.00 | 4608.00 | 4495.10 | 534017 | 1.87% |
| 18 Mar 2025 | 4499.80 | 4381.20 | 4525.00 | 4322.20 | 694536 | 3.64% |
| 17 Mar 2025 | 4341.90 | 4250.70 | 4425.00 | 4216.90 | 671339 | 2.31% |
| 13 Mar 2025 | 4243.90 | 4300.00 | 4399.00 | 4167.45 | 900126 | -1.99% |
| 12 Mar 2025 | 4330.20 | 4101.00 | 4407.65 | 3898.00 | 2958667 | 0.91% |
| 11 Mar 2025 | 4291.35 | 4200.00 | 4350.00 | 4135.40 | 404559 | -0.24% |
| 10 Mar 2025 | 4301.50 | 4483.00 | 4561.00 | 4251.35 | 496173 | -3.49% |
| 07 Mar 2025 | 4457.05 | 4249.10 | 4498.00 | 4245.00 | 886317 | 4.89% |
| 06 Mar 2025 | 4249.10 | 4250.60 | 4299.65 | 4200.00 | 442639 | 1.89% |
| 05 Mar 2025 | 4170.45 | 4057.05 | 4187.00 | 4057.05 | 459698 | 3.05% |
| 04 Mar 2025 | 4047.15 | 4030.00 | 4184.00 | 4021.00 | 581264 | -2.07% |
| 03 Mar 2025 | 4132.65 | 4189.15 | 4192.50 | 3985.00 | 650552 | -0.28% |
| 28 Feb 2025 | 4144.15 | 3999.65 | 4194.50 | 3905.05 | 1088934 | 2.80% |
| 27 Feb 2025 | 4031.40 | 4289.15 | 4352.25 | 4001.95 | 569725 | -5.65% |
| 25 Feb 2025 | 4272.75 | 4300.00 | 4465.00 | 4240.40 | 623492 | -1.82% |
| 24 Feb 2025 | 4351.75 | 4307.45 | 4447.85 | 4215.10 | 767392 | -0.37% |
| 21 Feb 2025 | 4367.70 | 4210.00 | 4490.00 | 4200.05 | 2263688 | 3.72% |
| 20 Feb 2025 | 4211.15 | 4150.00 | 4250.55 | 4106.35 | 587195 | -0.03% |
| 19 Feb 2025 | 4212.55 | 3940.00 | 4235.00 | 3875.00 | 940268 | 6.60% |
| 18 Feb 2025 | 3951.70 | 4053.80 | 4069.00 | 3925.00 | 534149 | -2.42% |
| 17 Feb 2025 | 4049.50 | 3949.10 | 4094.00 | 3825.15 | 846631 | 1.03% |
| 14 Feb 2025 | 4008.40 | 4192.80 | 4198.85 | 3940.00 | 631832 | -3.14% |
| 13 Feb 2025 | 4138.15 | 4210.70 | 4315.90 | 4102.20 | 733573 | -1.06% |
| 12 Feb 2025 | 4182.45 | 4048.95 | 4288.00 | 3961.05 | 1797492 | 2.10% |
| 11 Feb 2025 | 4096.45 | 4110.00 | 4184.95 | 3833.65 | 1626343 | -0.55% |
| 10 Feb 2025 | 4119.10 | 4264.30 | 4267.25 | 4000.00 | 1087373 | -3.74% |
| 07 Feb 2025 | 4279.05 | 4304.95 | 4364.65 | 4226.10 | 603537 | -0.29% |
| 06 Feb 2025 | 4291.40 | 4413.25 | 4441.20 | 4267.40 | 778331 | -2.65% |
| 05 Feb 2025 | 4408.05 | 4500.00 | 4597.00 | 4388.00 | 1162274 | -1.14% |
| 04 Feb 2025 | 4459.05 | 4700.00 | 4714.00 | 4323.45 | 1647777 | -3.12% |
| 03 Feb 2025 | 4602.85 | 4750.05 | 4989.95 | 4560.10 | 1087215 | -5.93% |
| 01 Feb 2025 | 4892.85 | 4850.00 | 5004.30 | 4730.00 | 779283 | 2.10% |
| 31 Jan 2025 | 4792.35 | 4748.50 | 5020.00 | 4666.35 | 1158231 | 1.41% |
| 30 Jan 2025 | 4725.65 | 5024.90 | 5067.70 | 4704.00 | 1491656 | -4.64% |
| 29 Jan 2025 | 4955.45 | 4719.00 | 5134.00 | 4591.05 | 3519386 | 6.31% |
| 28 Jan 2025 | 4661.35 | 4851.00 | 4912.00 | 4214.45 | 4490074 | -11.52% |
| 27 Jan 2025 | 5268.05 | 5540.00 | 5540.00 | 5175.00 | 913642 | -6.40% |
| 24 Jan 2025 | 5628.50 | 5690.00 | 5818.75 | 5521.75 | 848459 | 0.59% |
| 23 Jan 2025 | 5595.50 | 5350.75 | 5874.70 | 5314.10 | 1382406 | 4.57% |
| 22 Jan 2025 | 5350.75 | 5969.30 | 5969.85 | 5252.60 | 1828654 | -10.49% |
| 21 Jan 2025 | 5977.85 | 6647.00 | 6660.05 | 5919.75 | 885642 | -9.61% |
| 20 Jan 2025 | 6613.35 | 6595.00 | 6684.65 | 6451.10 | 309817 | 0.51% |
| 17 Jan 2025 | 6579.90 | 6580.00 | 6635.00 | 6390.00 | 425207 | 0.05% |
| 16 Jan 2025 | 6576.35 | 6630.80 | 6694.00 | 6515.00 | 376202 | 0.17% |
| 15 Jan 2025 | 6565.15 | 6295.95 | 6749.95 | 6125.10 | 1600291 | 5.95% |
| 14 Jan 2025 | 6196.70 | 6189.40 | 6382.50 | 5961.20 | 697679 | 0.84% |
| 13 Jan 2025 | 6145.35 | 6574.25 | 6575.00 | 6030.00 | 856399 | -7.90% |
| 10 Jan 2025 | 6672.35 | 6741.85 | 6879.00 | 6553.00 | 658657 | -0.88% |
| 09 Jan 2025 | 6731.90 | 6967.25 | 7000.00 | 6705.80 | 423086 | -3.43% |
| 08 Jan 2025 | 6970.65 | 7299.05 | 7337.95 | 6901.65 | 552760 | -3.82% |
| 07 Jan 2025 | 7247.55 | 7170.00 | 7455.95 | 7160.00 | 546544 | 1.14% |
| 06 Jan 2025 | 7166.00 | 7547.25 | 7590.00 | 7135.00 | 577518 | -5.02% |
| 03 Jan 2025 | 7544.70 | 7498.00 | 7633.35 | 7483.35 | 291514 | 0.82% |
| 02 Jan 2025 | 7483.60 | 7659.00 | 7690.65 | 7440.00 | 362449 | -1.50% |
| 01 Jan 2025 | 7597.55 | 7439.00 | 7822.00 | 7402.90 | 1062831 | 2.43% |
| 31 Dec 2024 | 7417.30 | 7173.00 | 7440.00 | 7079.45 | 584671 | 3.03% |
| 30 Dec 2024 | 7199.05 | 7088.00 | 7257.45 | 6860.30 | 473345 | 1.85% |
| 27 Dec 2024 | 7068.45 | 7072.05 | 7315.65 | 7031.40 | 487256 | 0.08% |
| 26 Dec 2024 | 7062.95 | 7299.00 | 7331.75 | 7030.00 | 299128 | -2.42% |
| 24 Dec 2024 | 7238.25 | 7349.85 | 7416.85 | 7216.65 | 234392 | -1.37% |
| 23 Dec 2024 | 7338.95 | 7358.80 | 7525.00 | 7021.90 | 665435 | 0.48% |
| 20 Dec 2024 | 7303.65 | 7376.40 | 7485.00 | 7270.00 | 986053 | 0.84% |
| 19 Dec 2024 | 7242.75 | 6975.20 | 7780.00 | 6950.00 | 3113161 | 1.99% |
| 18 Dec 2024 | 7101.35 | 7280.20 | 7383.10 | 7080.60 | 451611 | -1.95% |
| 17 Dec 2024 | 7242.80 | 7206.90 | 7348.30 | 7169.10 | 865150 | 1.73% |
| 16 Dec 2024 | 7119.75 | 6783.85 | 7245.65 | 6776.55 | 1361538 | 5.45% |
| 13 Dec 2024 | 6752.05 | 6584.75 | 6780.00 | 6455.60 | 526445 | 2.35% |
| 12 Dec 2024 | 6597.15 | 6519.80 | 6795.55 | 6476.90 | 795583 | 1.39% |
| 11 Dec 2024 | 6506.95 | 6355.10 | 6524.20 | 6340.25 | 463465 | 2.39% |
| 10 Dec 2024 | 6355.10 | 6304.80 | 6440.00 | 6231.00 | 308390 | 0.96% |
| 09 Dec 2024 | 6294.60 | 6250.00 | 6322.75 | 6191.00 | 247257 | 0.99% |
| 06 Dec 2024 | 6232.70 | 6264.00 | 6342.50 | 6171.80 | 236565 | -0.27% |
| 05 Dec 2024 | 6249.50 | 6229.00 | 6284.30 | 6182.00 | 216036 | 0.66% |
| 04 Dec 2024 | 6208.50 | 6310.00 | 6417.25 | 6131.10 | 548042 | -0.27% |
| 03 Dec 2024 | 6225.50 | 6349.65 | 6485.00 | 6152.00 | 652777 | -1.48% |
| 02 Dec 2024 | 6319.05 | 6015.55 | 6356.95 | 5995.35 | 863163 | 5.54% |
| 29 Nov 2024 | 5987.45 | 5860.00 | 6029.90 | 5860.00 | 371946 | 2.56% |
| 28 Nov 2024 | 5838.25 | 5909.00 | 5975.75 | 5828.00 | 179612 | -1.00% |
| 27 Nov 2024 | 5897.40 | 6011.80 | 6027.00 | 5833.80 | 233240 | -1.47% |
| 26 Nov 2024 | 5985.65 | 5896.05 | 6145.00 | 5896.05 | 624296 | 1.52% |
| 25 Nov 2024 | 5895.85 | 5985.50 | 5995.00 | 5855.00 | 237030 | 0.70% |
| 22 Nov 2024 | 5854.85 | 5850.00 | 5925.00 | 5800.05 | 308507 | 0.77% |
| 21 Nov 2024 | 5810.15 | 5762.00 | 5949.95 | 5675.55 | 457575 | 0.59% |
| 19 Nov 2024 | 5775.85 | 5665.95 | 5980.00 | 5612.70 | 633187 | 2.72% |
| 18 Nov 2024 | 5622.65 | 5551.00 | 5674.00 | 5494.60 | 330582 | 1.53% |
| 14 Nov 2024 | 5538.15 | 5450.00 | 5583.15 | 5351.35 | 398853 | 1.84% |
| 13 Nov 2024 | 5437.90 | 5720.00 | 5720.00 | 5412.90 | 352496 | -5.08% |
| 12 Nov 2024 | 5728.85 | 5655.00 | 5848.15 | 5647.15 | 465960 | 1.70% |
| 11 Nov 2024 | 5633.00 | 5544.80 | 5746.65 | 5464.85 | 405984 | 1.60% |
| 08 Nov 2024 | 5544.30 | 5813.00 | 5823.90 | 5515.10 | 358576 | -4.10% |
| 07 Nov 2024 | 5781.60 | 5899.90 | 6037.95 | 5735.60 | 983997 | -1.56% |
| 06 Nov 2024 | 5872.95 | 5439.40 | 5936.95 | 5376.35 | 1679703 | 10.55% |
| 05 Nov 2024 | 5312.65 | 5409.00 | 5417.00 | 5230.10 | 242242 | -1.87% |
| 04 Nov 2024 | 5414.05 | 5540.00 | 5549.00 | 5391.05 | 182289 | -1.78% |
| 01 Nov 2024 | 5512.35 | 5480.00 | 5550.00 | 5471.80 | 81095 | 1.33% |
| 31 Oct 2024 | 5440.05 | 5280.00 | 5619.00 | 5222.00 | 769620 | 3.23% |
| 30 Oct 2024 | 5269.80 | 5560.00 | 5560.00 | 5233.95 | 775897 | 0.52% |
| 29 Oct 2024 | 5242.60 | 5355.00 | 5401.75 | 5160.00 | 217256 | -1.89% |
| 28 Oct 2024 | 5343.80 | 5348.00 | 5433.90 | 5260.05 | 197896 | 0.80% |
| 25 Oct 2024 | 5301.60 | 5562.05 | 5615.00 | 5155.65 | 345285 | -3.82% |
| 24 Oct 2024 | 5512.30 | 5499.40 | 5695.90 | 5472.00 | 246682 | 0.79% |
| 23 Oct 2024 | 5469.35 | 5372.35 | 5534.40 | 5245.95 | 262702 | 1.38% |
| 22 Oct 2024 | 5394.65 | 5653.00 | 5704.55 | 5365.65 | 238544 | -4.55% |
| 21 Oct 2024 | 5652.10 | 5637.00 | 5735.85 | 5588.30 | 205547 | 0.74% |
| 18 Oct 2024 | 5610.50 | 5545.55 | 5638.00 | 5402.00 | 283762 | 0.50% |
| 17 Oct 2024 | 5582.60 | 5748.00 | 5768.80 | 5571.00 | 188647 | -2.59% |
| 16 Oct 2024 | 5731.25 | 5709.50 | 5814.95 | 5660.00 | 218713 | 0.30% |
| 15 Oct 2024 | 5714.25 | 5714.40 | 5909.95 | 5657.80 | 661200 | 0.56% |
| 14 Oct 2024 | 5682.30 | 5593.95 | 5755.55 | 5580.00 | 391807 | 1.65% |
| 11 Oct 2024 | 5590.30 | 5564.00 | 5644.65 | 5455.45 | 331685 | 0.94% |
| 10 Oct 2024 | 5538.20 | 5412.25 | 5742.00 | 5362.00 | 766364 | 2.72% |
| 09 Oct 2024 | 5391.60 | 5255.00 | 5466.65 | 5233.70 | 435921 | 2.64% |
| 08 Oct 2024 | 5253.10 | 4878.95 | 5286.50 | 4801.00 | 761492 | 7.85% |
| 07 Oct 2024 | 4870.80 | 5075.80 | 5099.90 | 4778.40 | 427602 | -3.52% |
| 04 Oct 2024 | 5048.50 | 5219.20 | 5256.35 | 5020.00 | 434677 | -3.38% |
| 03 Oct 2024 | 5225.20 | 5302.20 | 5445.00 | 5193.10 | 320388 | -4.41% |
| 01 Oct 2024 | 5466.40 | 5455.80 | 5621.50 | 5338.00 | 353149 | 0.75% |
| 30 Sep 2024 | 5425.75 | 5580.00 | 5624.85 | 5386.70 | 246607 | -2.29% |
| 27 Sep 2024 | 5552.85 | 5496.00 | 5619.70 | 5475.05 | 181844 | 1.27% |
| 26 Sep 2024 | 5483.20 | 5590.05 | 5599.00 | 5405.00 | 234490 | -1.46% |
| 25 Sep 2024 | 5564.35 | 5638.75 | 5689.10 | 5509.70 | 192041 | -1.22% |
| 24 Sep 2024 | 5632.80 | 5608.40 | 5810.00 | 5563.75 | 490224 | 0.84% |
| 23 Sep 2024 | 5586.10 | 5505.00 | 5636.40 | 5440.05 | 350149 | 1.95% |
| 20 Sep 2024 | 5479.35 | 5498.85 | 5565.00 | 5400.00 | 332407 | 0.94% |
| 19 Sep 2024 | 5428.35 | 5550.00 | 5625.95 | 5350.05 | 524106 | -0.89% |
| 18 Sep 2024 | 5476.90 | 5613.00 | 5742.00 | 5450.00 | 738791 | -1.48% |
| 17 Sep 2024 | 5559.25 | 5314.80 | 5613.95 | 5261.15 | 945491 | 4.71% |
| 16 Sep 2024 | 5309.25 | 5401.00 | 5449.00 | 5188.00 | 611407 | -0.45% |
| 13 Sep 2024 | 5333.25 | 5260.00 | 5508.80 | 5141.10 | 1777052 | 3.24% |
| 12 Sep 2024 | 5165.85 | 4765.50 | 5325.00 | 4732.55 | 3925607 | 10.78% |
| 11 Sep 2024 | 4663.00 | 4679.05 | 4738.00 | 4635.00 | 283287 | 0.56% |
| 10 Sep 2024 | 4637.20 | 4651.80 | 4760.00 | 4625.00 | 197814 | 0.28% |
| 09 Sep 2024 | 4624.10 | 4688.05 | 4700.65 | 4602.00 | 163770 | -1.63% |
| 06 Sep 2024 | 4700.70 | 4810.00 | 4836.00 | 4632.00 | 247133 | -1.42% |
| 05 Sep 2024 | 4768.35 | 4949.00 | 5048.50 | 4750.00 | 523805 | -2.45% |
| 04 Sep 2024 | 4888.15 | 4836.00 | 5000.20 | 4767.00 | 515944 | 1.01% |
| 03 Sep 2024 | 4839.25 | 4809.00 | 5050.00 | 4780.00 | 1987030 | 3.79% |
| 02 Sep 2024 | 4662.65 | 4791.80 | 4950.00 | 4566.00 | 657515 | -1.92% |
| 30 Aug 2024 | 4753.80 | 4769.00 | 4839.45 | 4700.00 | 248130 | 0.08% |
| 29 Aug 2024 | 4749.95 | 4886.00 | 4920.00 | 4734.10 | 277831 | -2.70% |
| 28 Aug 2024 | 4881.60 | 5027.60 | 5040.00 | 4860.00 | 216970 | -2.28% |
| 27 Aug 2024 | 4995.50 | 5024.90 | 5125.00 | 4980.05 | 150121 | -0.08% |
| 26 Aug 2024 | 4999.50 | 5088.00 | 5102.25 | 4986.05 | 205419 | -1.09% |
| 23 Aug 2024 | 5054.85 | 5019.60 | 5169.45 | 4947.45 | 225740 | 0.61% |
| 22 Aug 2024 | 5024.30 | 5171.40 | 5218.45 | 4980.15 | 160627 | -2.52% |
| 21 Aug 2024 | 5154.40 | 5222.00 | 5266.10 | 5130.10 | 129902 | -0.84% |
| 20 Aug 2024 | 5198.25 | 5279.00 | 5380.00 | 5121.00 | 289724 | -0.72% |
| 19 Aug 2024 | 5236.15 | 5130.60 | 5330.00 | 5130.60 | 379998 | 3.03% |
| 16 Aug 2024 | 5082.20 | 4868.80 | 5210.00 | 4734.00 | 942607 | 4.38% |
| 14 Aug 2024 | 4868.80 | 4690.00 | 5036.00 | 4503.85 | 965031 | 3.55% |
| 13 Aug 2024 | 4702.00 | 4310.00 | 4740.00 | 4298.95 | 895108 | 9.38% |
| 12 Aug 2024 | 4298.95 | 4245.00 | 4324.55 | 4200.75 | 63639 | 0.46% |
| 09 Aug 2024 | 4279.15 | 4334.00 | 4349.00 | 4260.00 | 45003 | 0.01% |
| 08 Aug 2024 | 4278.65 | 4270.00 | 4348.50 | 4246.55 | 85444 | 0.01% |
| 07 Aug 2024 | 4278.30 | 4235.00 | 4295.00 | 4162.90 | 84581 | 1.94% |
| 06 Aug 2024 | 4196.70 | 4350.00 | 4364.85 | 4105.00 | 181234 | -1.31% |
| 05 Aug 2024 | 4252.40 | 4200.00 | 4320.00 | 4065.00 | 253986 | -2.32% |
| 02 Aug 2024 | 4353.40 | 4323.00 | 4399.00 | 4225.35 | 152873 | -0.57% |
| 01 Aug 2024 | 4378.20 | 4441.00 | 4509.65 | 4356.35 | 124025 | -1.43% |
| 31 Jul 2024 | 4441.85 | 4524.95 | 4549.15 | 4405.00 | 241737 | -1.84% |
| 30 Jul 2024 | 4524.95 | 4600.00 | 4605.00 | 4483.05 | 299262 | -1.51% |
| 29 Jul 2024 | 4594.15 | 4495.00 | 4729.00 | 4350.05 | 1298342 | 8.10% |
| 26 Jul 2024 | 4249.95 | 4176.25 | 4279.00 | 4125.40 | 144851 | 1.79% |
| 25 Jul 2024 | 4175.15 | 4060.00 | 4197.00 | 4056.00 | 115670 | 1.80% |
| 24 Jul 2024 | 4101.15 | 4055.00 | 4157.85 | 4042.55 | 127859 | 1.24% |
| 23 Jul 2024 | 4051.05 | 3945.60 | 4080.00 | 3726.00 | 247583 | 3.37% |
| 22 Jul 2024 | 3919.10 | 3851.00 | 4037.00 | 3816.00 | 174024 | 0.44% |
| 19 Jul 2024 | 3901.85 | 4076.60 | 4076.60 | 3880.00 | 200834 | -4.29% |
| 18 Jul 2024 | 4076.60 | 4148.05 | 4148.05 | 4004.00 | 214627 | -1.94% |
| 16 Jul 2024 | 4157.10 | 4069.00 | 4297.90 | 4068.95 | 350212 | 2.71% |
| 15 Jul 2024 | 4047.50 | 4160.00 | 4175.00 | 4025.10 | 158181 | -2.30% |
| 12 Jul 2024 | 4142.90 | 4144.00 | 4210.00 | 4083.50 | 131620 | 0.47% |
| 11 Jul 2024 | 4123.40 | 4138.00 | 4220.65 | 4100.85 | 159953 | 0.88% |
| 10 Jul 2024 | 4087.50 | 4194.00 | 4248.00 | 4063.00 | 289888 | -1.56% |
| 09 Jul 2024 | 4152.10 | 4370.00 | 4434.35 | 4130.00 | 318030 | -4.20% |
| 08 Jul 2024 | 4334.20 | 4340.00 | 4574.15 | 4251.60 | 525104 | 2.25% |
| 05 Jul 2024 | 4238.80 | 4006.00 | 4443.95 | 4001.00 | 902780 | 5.76% |
| 04 Jul 2024 | 4008.00 | 4008.00 | 4090.00 | 3975.00 | 111778 | 0.54% |
| 03 Jul 2024 | 3986.50 | 3990.00 | 4108.00 | 3955.05 | 219028 | 0.60% |
| 02 Jul 2024 | 3962.65 | 3999.00 | 4007.95 | 3947.35 | 116509 | -0.29% |
| 01 Jul 2024 | 3974.05 | 3872.00 | 4024.90 | 3870.00 | 110432 | 3.13% |
| 28 Jun 2024 | 3853.40 | 3915.00 | 3985.15 | 3815.00 | 144517 | -0.87% |
| 27 Jun 2024 | 3887.20 | 4000.00 | 4040.95 | 3856.40 | 183131 | -3.18% |
| 26 Jun 2024 | 4014.75 | 4050.00 | 4098.00 | 3970.00 | 149502 | -0.39% |
| 25 Jun 2024 | 4030.30 | 3924.00 | 4072.00 | 3831.35 | 244814 | 3.68% |
| 24 Jun 2024 | 3887.40 | 3888.05 | 3988.10 | 3870.05 | 206151 | -0.39% |
| 21 Jun 2024 | 3902.75 | 3823.00 | 3913.70 | 3798.70 | 186184 | 2.97% |
| 20 Jun 2024 | 3790.00 | 3888.00 | 3888.00 | 3746.05 | 180537 | -1.81% |
| 19 Jun 2024 | 3859.70 | 3937.50 | 3937.50 | 3811.00 | 352937 | -0.89% |
| 18 Jun 2024 | 3894.45 | 3830.00 | 4030.00 | 3810.05 | 442154 | 2.54% |
| 14 Jun 2024 | 3797.85 | 3760.00 | 3815.85 | 3730.35 | 319605 | 2.06% |
| 13 Jun 2024 | 3721.35 | 3681.80 | 3750.00 | 3625.00 | 232940 | 2.34% |
| 12 Jun 2024 | 3636.15 | 3653.95 | 3695.15 | 3591.05 | 330854 | -0.26% |
| 11 Jun 2024 | 3645.50 | 3399.30 | 3775.00 | 3397.55 | 1034410 | 7.88% |
| 10 Jun 2024 | 3379.30 | 3424.90 | 3448.70 | 3312.05 | 301196 | 1.35% |
| 07 Jun 2024 | 3334.25 | 3189.00 | 3349.95 | 3150.65 | 346802 | 6.74% |
| 06 Jun 2024 | 3123.65 | 2976.75 | 3230.00 | 2976.00 | 524880 | 7.69% |
| 05 Jun 2024 | 2900.50 | 2850.00 | 3170.00 | 2849.95 | 770474 | 2.25% |
| 04 Jun 2024 | 2836.80 | 3517.50 | 3529.00 | 2814.00 | 738367 | -19.35% |
| 03 Jun 2024 | 3517.50 | 3556.30 | 3573.90 | 3425.45 | 270254 | 3.80% |
| 31 May 2024 | 3388.80 | 3301.00 | 3430.00 | 3205.60 | 264497 | 2.63% |
| 30 May 2024 | 3301.95 | 3270.45 | 3337.90 | 3239.40 | 129424 | -0.07% |
| 29 May 2024 | 3304.10 | 3294.90 | 3389.50 | 3250.00 | 187280 | -0.02% |
| 28 May 2024 | 3304.90 | 3372.10 | 3446.95 | 3274.00 | 176230 | -1.22% |
| 27 May 2024 | 3345.70 | 3299.15 | 3406.35 | 3292.35 | 165066 | 1.08% |
| 24 May 2024 | 3309.80 | 3346.20 | 3394.00 | 3265.40 | 169029 | -0.98% |
| 23 May 2024 | 3342.50 | 3464.00 | 3464.00 | 3328.00 | 221743 | -3.42% |
| 22 May 2024 | 3461.00 | 3418.00 | 3468.00 | 3305.05 | 361179 | 1.91% |
| 21 May 2024 | 3396.30 | 3420.00 | 3643.70 | 3238.60 | 980053 | 5.01% |
| 18 May 2024 | 3234.35 | 3130.00 | 3234.35 | 3120.00 | 53208 | 5.00% |
| 17 May 2024 | 3080.35 | 2950.00 | 3080.80 | 2816.40 | 1173930 | 19.98% |
| 16 May 2024 | 2567.35 | 2637.95 | 2654.00 | 2555.00 | 86848 | -1.97% |
| 15 May 2024 | 2619.00 | 2585.00 | 2628.85 | 2570.00 | 115652 | 2.71% |
| 14 May 2024 | 2549.85 | 2484.80 | 2573.00 | 2455.80 | 161050 | 3.41% |
| 13 May 2024 | 2465.65 | 2520.05 | 2530.00 | 2432.80 | 288606 | -2.61% |
| 10 May 2024 | 2531.60 | 2457.00 | 2545.00 | 2424.05 | 63023 | 3.34% |
| 09 May 2024 | 2449.75 | 2517.00 | 2559.00 | 2424.00 | 80995 | -2.49% |
| 08 May 2024 | 2512.20 | 2461.00 | 2528.00 | 2451.45 | 44022 | 2.08% |
| 07 May 2024 | 2461.00 | 2520.00 | 2520.00 | 2455.00 | 57593 | -1.58% |
| 06 May 2024 | 2500.45 | 2565.00 | 2576.00 | 2475.00 | 85053 | -0.99% |
| 03 May 2024 | 2525.45 | 2603.15 | 2639.90 | 2516.55 | 101847 | -2.94% |
| 02 May 2024 | 2601.85 | 2664.60 | 2709.45 | 2590.20 | 127527 | -2.35% |
| 30 Apr 2024 | 2664.50 | 2698.95 | 2737.95 | 2655.00 | 104884 | -1.28% |
| 29 Apr 2024 | 2698.95 | 2754.00 | 2758.90 | 2685.10 | 86327 | -1.08% |
| 26 Apr 2024 | 2728.50 | 2675.00 | 2737.00 | 2595.00 | 191419 | 3.07% |
| 25 Apr 2024 | 2647.25 | 2622.55 | 2675.00 | 2618.05 | 58254 | 0.94% |
| 24 Apr 2024 | 2622.55 | 2643.00 | 2685.00 | 2614.80 | 101633 | -0.22% |
| 23 Apr 2024 | 2628.45 | 2640.00 | 2660.00 | 2603.45 | 164472 | 1.36% |
| 22 Apr 2024 | 2593.25 | 2680.00 | 2683.95 | 2585.00 | 115450 | -1.46% |
| 19 Apr 2024 | 2631.65 | 2539.95 | 2650.00 | 2503.10 | 161720 | 3.25% |
| 18 Apr 2024 | 2548.80 | 2500.00 | 2627.70 | 2475.20 | 253554 | 3.34% |
| 16 Apr 2024 | 2466.50 | 2448.00 | 2524.55 | 2430.05 | 90046 | 0.36% |
| 15 Apr 2024 | 2457.65 | 2479.95 | 2505.35 | 2429.20 | 107768 | -1.80% |
| 12 Apr 2024 | 2502.60 | 2555.35 | 2559.00 | 2490.00 | 173548 | -1.72% |
| 10 Apr 2024 | 2546.35 | 2551.95 | 2564.60 | 2448.00 | 453528 | 0.78% |
| 09 Apr 2024 | 2526.70 | 2550.00 | 2609.00 | 2496.05 | 191408 | 0.33% |
| 08 Apr 2024 | 2518.45 | 2660.55 | 2690.00 | 2509.00 | 269284 | -4.87% |
| 05 Apr 2024 | 2647.30 | 2659.00 | 2717.00 | 2634.95 | 154888 | -1.44% |
| 04 Apr 2024 | 2686.05 | 2710.00 | 2750.55 | 2672.00 | 165947 | -0.80% |
| 03 Apr 2024 | 2707.75 | 2779.80 | 2790.00 | 2690.00 | 102329 | -2.59% |
| 02 Apr 2024 | 2779.80 | 2820.00 | 2838.65 | 2768.65 | 204316 | -0.30% |
| 01 Apr 2024 | 2788.15 | 2850.00 | 2869.95 | 2768.85 | 127724 | -2.92% |
| 28 Mar 2024 | 2871.95 | 2791.00 | 2900.00 | 2791.00 | 227809 | 3.04% |
| 27 Mar 2024 | 2787.35 | 2844.00 | 2848.40 | 2770.05 | 125044 | -1.14% |
| 26 Mar 2024 | 2819.60 | 2820.00 | 2850.00 | 2723.25 | 174442 | 0.74% |
| 22 Mar 2024 | 2798.95 | 2695.00 | 2814.00 | 2675.30 | 208195 | 3.20% |
| 21 Mar 2024 | 2712.20 | 2605.00 | 2725.00 | 2592.50 | 393059 | 4.74% |
| 20 Mar 2024 | 2589.45 | 2620.05 | 2650.00 | 2556.50 | 147345 | -0.90% |
| 19 Mar 2024 | 2613.05 | 2600.00 | 2661.25 | 2588.00 | 245464 | 0.39% |
| 18 Mar 2024 | 2602.85 | 2625.50 | 2698.00 | 2583.00 | 258853 | -2.39% |
| 15 Mar 2024 | 2666.60 | 2675.15 | 2749.90 | 2565.10 | 1476728 | -2.01% |
| 14 Mar 2024 | 2721.40 | 2700.00 | 2785.00 | 2683.95 | 247782 | -2.25% |
| 13 Mar 2024 | 2784.05 | 2839.00 | 2839.00 | 2566.90 | 570802 | -2.39% |
| 12 Mar 2024 | 2852.35 | 3031.05 | 3031.05 | 2766.35 | 459065 | -5.93% |
| 11 Mar 2024 | 3032.05 | 3115.00 | 3118.95 | 2984.20 | 282637 | -2.59% |
| 07 Mar 2024 | 3112.75 | 3098.90 | 3142.60 | 3052.30 | 145733 | 0.89% |
| 06 Mar 2024 | 3085.30 | 3238.00 | 3238.00 | 2905.65 | 473534 | -4.03% |
| 05 Mar 2024 | 3215.00 | 3134.00 | 3248.85 | 3080.50 | 583625 | 3.57% |
| 04 Mar 2024 | 3104.25 | 3042.65 | 3115.00 | 3012.20 | 350606 | 3.17% |
| 02 Mar 2024 | 3008.95 | 2985.00 | 3060.00 | 2965.65 | 11345 | 2.15% |
| 01 Mar 2024 | 2945.50 | 3040.00 | 3070.00 | 2930.00 | 186755 | -0.34% |
| 29 Feb 2024 | 2955.65 | 2880.05 | 3050.00 | 2843.05 | 504707 | 1.94% |
| 28 Feb 2024 | 2899.40 | 2949.45 | 2971.45 | 2846.05 | 252808 | -1.26% |
| 27 Feb 2024 | 2936.45 | 2888.95 | 2953.45 | 2867.60 | 118140 | 2.17% |
| 26 Feb 2024 | 2874.05 | 2849.05 | 3080.00 | 2831.55 | 467089 | 0.69% |
| 23 Feb 2024 | 2854.35 | 2894.90 | 2930.00 | 2820.00 | 179120 | -0.38% |
| 22 Feb 2024 | 2865.35 | 2860.00 | 2890.00 | 2791.60 | 132917 | 1.93% |
| 21 Feb 2024 | 2811.05 | 2807.00 | 2845.00 | 2717.75 | 315446 | 1.18% |
| 20 Feb 2024 | 2778.20 | 2878.00 | 2904.80 | 2750.00 | 104384 | -2.88% |
| 19 Feb 2024 | 2860.70 | 2881.35 | 2924.80 | 2827.05 | 109109 | 2.33% |
| 16 Feb 2024 | 2795.50 | 2782.00 | 2906.50 | 2775.00 | 156494 | 0.81% |
| 15 Feb 2024 | 2773.05 | 2853.10 | 2889.80 | 2764.75 | 167349 | -2.44% |
| 14 Feb 2024 | 2842.45 | 2896.00 | 2896.00 | 2830.00 | 95189 | -2.17% |
| 13 Feb 2024 | 2905.40 | 2848.05 | 2927.50 | 2555.50 | 215259 | 1.40% |
| 12 Feb 2024 | 2865.40 | 2950.00 | 2950.00 | 2848.00 | 85573 | -1.31% |
| 09 Feb 2024 | 2903.35 | 2950.00 | 2973.35 | 2831.05 | 88537 | -0.73% |
| 08 Feb 2024 | 2924.65 | 2930.00 | 2939.90 | 2900.05 | 206876 | 1.50% |
| 07 Feb 2024 | 2881.45 | 2879.20 | 2930.00 | 2840.35 | 198726 | 1.62% |
| 06 Feb 2024 | 2835.45 | 2901.00 | 2908.80 | 2820.10 | 108271 | -1.66% |
| 05 Feb 2024 | 2883.45 | 2978.00 | 2978.00 | 2840.10 | 106183 | -0.82% |
| 02 Feb 2024 | 2907.25 | 2850.00 | 2930.00 | 2800.55 | 132452 | 3.32% |
| 01 Feb 2024 | 2813.95 | 2890.00 | 2900.00 | 2790.05 | 159593 | -0.61% |
| 31 Jan 2024 | 2831.30 | 2985.00 | 2990.00 | 2781.00 | 342056 | 0.12% |
| 30 Jan 2024 | 2827.95 | 2908.10 | 2950.90 | 2773.20 | 122591 | -2.06% |
| 29 Jan 2024 | 2887.30 | 2890.00 | 2900.00 | 2856.95 | 64421 | 0.31% |
| 25 Jan 2024 | 2878.45 | 2892.95 | 2899.95 | 2853.75 | 86093 | 0.96% |
| 24 Jan 2024 | 2851.15 | 2728.00 | 2890.00 | 2686.55 | 226264 | 5.26% |
| 23 Jan 2024 | 2708.80 | 2685.00 | 2829.10 | 2685.00 | 117994 | 0.80% |
| 20 Jan 2024 | 2687.35 | 2716.00 | 2733.20 | 2665.00 | 20586 | -1.69% |
| 19 Jan 2024 | 2733.45 | 2694.00 | 2745.00 | 2678.85 | 45504 | 2.31% |
| 18 Jan 2024 | 2671.70 | 2750.00 | 2767.45 | 2640.00 | 100538 | -2.41% |
| 17 Jan 2024 | 2737.55 | 2724.05 | 2771.95 | 2698.60 | 85173 | -0.85% |
| 16 Jan 2024 | 2761.00 | 2765.00 | 2807.40 | 2712.10 | 64380 | -0.09% |
| 15 Jan 2024 | 2763.40 | 2750.00 | 2833.35 | 2739.15 | 191501 | 1.03% |
| 12 Jan 2024 | 2735.30 | 2675.00 | 2742.50 | 2675.00 | 97868 | 3.03% |
| 11 Jan 2024 | 2654.85 | 2610.90 | 2675.00 | 2610.90 | 87775 | 2.05% |
| 10 Jan 2024 | 2601.60 | 2634.95 | 2639.90 | 2587.95 | 106953 | -1.28% |
| 09 Jan 2024 | 2635.35 | 2525.00 | 2655.00 | 2525.00 | 179700 | 3.29% |
| 08 Jan 2024 | 2551.35 | 2563.85 | 2574.60 | 2505.00 | 77816 | -0.19% |
| 05 Jan 2024 | 2556.25 | 2549.65 | 2588.95 | 2523.00 | 75701 | 1.40% |
| 04 Jan 2024 | 2521.00 | 2625.00 | 2640.00 | 2445.05 | 366474 | -1.37% |
| 03 Jan 2024 | 2555.95 | 2660.00 | 2664.65 | 2481.05 | 483749 | -4.03% |
| 02 Jan 2024 | 2663.30 | 2680.00 | 2692.45 | 2605.00 | 83254 | -0.22% |
| 01 Jan 2024 | 2669.05 | 2600.00 | 2680.10 | 2600.00 | 74461 | 2.24% |
| 29 Dec 2023 | 2610.55 | 2599.00 | 2630.00 | 2580.00 | 72626 | 0.41% |
| 28 Dec 2023 | 2599.90 | 2606.95 | 2641.20 | 2585.00 | 114266 | 0.62% |
| 27 Dec 2023 | 2583.85 | 2633.15 | 2659.00 | 2572.00 | 196732 | -1.87% |
| 26 Dec 2023 | 2633.15 | 2725.05 | 2725.05 | 2601.00 | 251352 | -4.02% |
| 22 Dec 2023 | 2743.50 | 2819.00 | 2862.75 | 2628.50 | 259499 | 0.21% |
| 21 Dec 2023 | 2737.70 | 2739.90 | 2838.00 | 2668.55 | 253446 | -0.22% |
| 20 Dec 2023 | 2743.80 | 2765.00 | 3000.00 | 2711.00 | 653054 | -0.06% |
| 19 Dec 2023 | 2745.45 | 2665.25 | 2775.00 | 2648.70 | 362446 | 5.53% |
| 18 Dec 2023 | 2601.65 | 2615.00 | 2670.00 | 2585.05 | 183826 | 0.82% |
| 15 Dec 2023 | 2580.45 | 2490.00 | 2645.00 | 2474.25 | 474092 | 4.29% |
| 14 Dec 2023 | 2474.25 | 2488.00 | 2500.00 | 2440.10 | 112212 | 0.79% |
| 13 Dec 2023 | 2454.95 | 2479.90 | 2488.80 | 2436.80 | 98926 | 0.32% |
| 12 Dec 2023 | 2447.20 | 2389.25 | 2479.90 | 2387.95 | 191466 | 2.92% |
| 11 Dec 2023 | 2377.70 | 2374.40 | 2388.65 | 2346.65 | 214104 | 0.68% |
| 08 Dec 2023 | 2361.60 | 2375.25 | 2380.40 | 2275.85 | 133232 | -0.43% |
| 07 Dec 2023 | 2371.85 | 2390.05 | 2415.65 | 2361.05 | 57695 | -1.02% |
| 06 Dec 2023 | 2396.40 | 2438.60 | 2440.00 | 2384.75 | 65386 | -1.13% |
| 05 Dec 2023 | 2423.90 | 2455.00 | 2479.95 | 2420.00 | 62215 | -2.26% |
| 04 Dec 2023 | 2480.05 | 2480.00 | 2488.30 | 2442.10 | 73102 | 1.87% |
| 01 Dec 2023 | 2434.50 | 2480.00 | 2494.65 | 2420.00 | 46134 | -1.30% |
| 30 Nov 2023 | 2466.60 | 2428.00 | 2500.00 | 2370.90 | 259156 | 1.66% |
| 29 Nov 2023 | 2426.35 | 2482.55 | 2482.55 | 2412.00 | 56158 | -1.54% |
| 28 Nov 2023 | 2464.35 | 2485.55 | 2485.60 | 2454.00 | 47941 | 0.58% |
| 24 Nov 2023 | 2450.15 | 2449.65 | 2490.00 | 2441.85 | 46704 | 0.38% |
| 23 Nov 2023 | 2440.90 | 2508.65 | 2515.00 | 2400.10 | 111836 | -2.02% |
| 22 Nov 2023 | 2491.15 | 2486.90 | 2500.95 | 2450.00 | 52189 | 0.73% |
| 21 Nov 2023 | 2473.20 | 2433.90 | 2500.00 | 2431.25 | 74659 | 1.56% |
| 20 Nov 2023 | 2435.25 | 2525.00 | 2548.65 | 2400.00 | 116621 | -2.29% |
| 17 Nov 2023 | 2492.45 | 2497.00 | 2500.00 | 2481.05 | 45857 | -0.08% |
| 16 Nov 2023 | 2494.45 | 2456.20 | 2500.00 | 2446.70 | 99954 | 1.95% |
| 15 Nov 2023 | 2446.65 | 2500.00 | 2501.00 | 2415.00 | 114133 | -0.66% |
| 13 Nov 2023 | 2462.85 | 2525.00 | 2529.20 | 2447.05 | 73105 | -2.62% |
| 12 Nov 2023 | 2529.20 | 2460.05 | 2550.00 | 2460.00 | 38092 | 3.31% |
| 10 Nov 2023 | 2448.20 | 2484.05 | 2499.85 | 2369.65 | 44770 | -1.44% |
| 09 Nov 2023 | 2484.05 | 2488.90 | 2497.75 | 2450.00 | 37265 | 0.30% |
| 08 Nov 2023 | 2476.60 | 2457.20 | 2507.95 | 2450.60 | 101080 | 0.96% |
| 07 Nov 2023 | 2453.15 | 2484.00 | 2484.00 | 2400.10 | 107915 | -0.09% |
| 06 Nov 2023 | 2455.35 | 2394.20 | 2502.90 | 2389.00 | 122049 | 3.79% |
| 03 Nov 2023 | 2365.80 | 2388.90 | 2400.00 | 2352.55 | 84048 | 0.08% |
| 02 Nov 2023 | 2363.85 | 2354.90 | 2375.00 | 2304.00 | 212925 | 1.39% |
| 01 Nov 2023 | 2331.50 | 2325.00 | 2382.40 | 2158.00 | 691653 | -2.18% |
| 31 Oct 2023 | 2383.40 | 2400.00 | 2400.95 | 2352.15 | 91597 | 0.29% |
| 30 Oct 2023 | 2376.45 | 2400.00 | 2400.15 | 2326.45 | 45289 | -0.12% |
| 27 Oct 2023 | 2379.25 | 2319.00 | 2399.90 | 2314.95 | 120792 | 3.83% |
| 26 Oct 2023 | 2291.55 | 2270.00 | 2333.95 | 2215.55 | 170454 | -0.88% |
| 25 Oct 2023 | 2311.85 | 2372.00 | 2400.00 | 2269.60 | 181625 | -1.25% |
| 23 Oct 2023 | 2341.10 | 2440.10 | 2485.65 | 2323.65 | 142581 | -4.68% |
| 20 Oct 2023 | 2456.05 | 2556.60 | 2575.00 | 2430.00 | 106326 | -3.64% |
| 19 Oct 2023 | 2548.85 | 2479.00 | 2557.60 | 2445.00 | 59819 | 1.59% |
| 18 Oct 2023 | 2509.05 | 2570.00 | 2570.00 | 2480.00 | 109468 | -2.41% |
| 17 Oct 2023 | 2571.10 | 2667.90 | 2667.90 | 2550.00 | 137752 | -2.12% |
| 16 Oct 2023 | 2626.90 | 2680.60 | 2689.90 | 2601.05 | 230143 | -1.56% |
| 13 Oct 2023 | 2668.55 | 2723.00 | 2745.55 | 2650.00 | 86297 | -1.66% |
| 12 Oct 2023 | 2713.70 | 2675.00 | 2778.85 | 2665.00 | 151663 | 1.40% |
| 11 Oct 2023 | 2676.20 | 2723.70 | 2730.00 | 2633.05 | 197563 | -0.51% |
| 10 Oct 2023 | 2689.90 | 2688.00 | 2767.00 | 2612.00 | 217421 | 2.23% |
| 09 Oct 2023 | 2631.15 | 2555.95 | 2965.60 | 2555.95 | 576967 | 3.19% |
| 06 Oct 2023 | 2549.70 | 2516.05 | 2571.50 | 2516.05 | 207143 | 2.34% |
| 05 Oct 2023 | 2491.50 | 2410.00 | 2540.00 | 2396.00 | 245920 | 4.16% |
| 04 Oct 2023 | 2392.05 | 2408.95 | 2413.60 | 2340.00 | 143306 | -0.25% |
| 03 Oct 2023 | 2398.00 | 2328.00 | 2410.50 | 2300.30 | 174660 | 4.25% |
| 29 Sep 2023 | 2300.30 | 2253.15 | 2346.95 | 2212.35 | 99919 | 2.49% |
| 28 Sep 2023 | 2244.50 | 2245.00 | 2287.90 | 2187.05 | 283515 | 0.68% |
| 27 Sep 2023 | 2229.25 | 2124.95 | 2244.50 | 2112.75 | 122661 | 5.23% |
| 26 Sep 2023 | 2118.45 | 2139.00 | 2150.00 | 2100.10 | 36073 | -0.05% |
| 25 Sep 2023 | 2119.55 | 2055.95 | 2133.30 | 2055.95 | 140564 | 3.39% |
| 22 Sep 2023 | 2050.15 | 2085.00 | 2127.45 | 1986.10 | 216992 | -0.86% |
| 21 Sep 2023 | 2067.85 | 2088.95 | 2141.05 | 2059.30 | 333953 | 0.75% |
| 20 Sep 2023 | 2052.45 | 2082.05 | 2082.05 | 2020.00 | 75551 | -1.64% |
| 18 Sep 2023 | 2086.75 | 2140.00 | 2144.95 | 2035.15 | 87588 | -1.53% |
| 15 Sep 2023 | 2119.25 | 2095.25 | 2160.00 | 2082.30 | 217402 | 2.12% |
| 14 Sep 2023 | 2075.30 | 2020.60 | 2124.70 | 2014.05 | 216384 | 3.32% |
| 13 Sep 2023 | 2008.65 | 2122.10 | 2140.95 | 2000.00 | 211716 | -5.35% |
| 12 Sep 2023 | 2122.10 | 2238.00 | 2238.00 | 2051.10 | 339935 | -3.64% |
| 11 Sep 2023 | 2202.30 | 2058.00 | 2231.90 | 2050.00 | 362892 | 8.13% |
| 08 Sep 2023 | 2036.80 | 1968.90 | 2070.00 | 1963.05 | 378531 | 4.19% |
| 07 Sep 2023 | 1954.85 | 2051.05 | 2090.00 | 1940.00 | 360552 | 2.27% |
| 06 Sep 2023 | 1911.55 | 1975.00 | 1978.40 | 1895.00 | 136533 | -2.52% |
| 05 Sep 2023 | 1960.90 | 1980.00 | 1990.50 | 1923.75 | 94892 | -0.75% |
| 04 Sep 2023 | 1975.70 | 2039.90 | 2039.90 | 1957.05 | 287392 | -0.76% |
| 01 Sep 2023 | 1990.90 | 2016.65 | 2045.95 | 1985.00 | 106828 | -1.16% |
| 31 Aug 2023 | 2014.25 | 1986.65 | 2049.95 | 1950.00 | 342509 | 1.63% |
| 30 Aug 2023 | 1981.85 | 2002.45 | 2010.00 | 1963.85 | 121078 | -0.33% |
| 29 Aug 2023 | 1988.50 | 2018.45 | 2035.00 | 1977.90 | 271986 | -0.95% |
| 28 Aug 2023 | 2007.55 | 2039.95 | 2054.30 | 1971.00 | 417351 | 1.17% |
| 25 Aug 2023 | 1984.30 | 1960.00 | 2149.95 | 1930.05 | 1139565 | 6.87% |
| 24 Aug 2023 | 1856.80 | 1819.60 | 1888.75 | 1795.05 | 298596 | 3.27% |
| 23 Aug 2023 | 1798.00 | 1789.90 | 1858.15 | 1772.80 | 220656 | 1.57% |
| 22 Aug 2023 | 1770.15 | 1760.80 | 1796.25 | 1726.55 | 200288 | 0.53% |
| 21 Aug 2023 | 1760.80 | 1770.20 | 1770.25 | 1717.05 | 185652 | 0.71% |
| 18 Aug 2023 | 1748.35 | 1736.00 | 1784.95 | 1734.65 | 133012 | -0.08% |
| 17 Aug 2023 | 1749.70 | 1726.00 | 1761.25 | 1724.90 | 93096 | 1.77% |
| 16 Aug 2023 | 1719.35 | 1747.00 | 1766.80 | 1702.00 | 62727 | -1.77% |
| 14 Aug 2023 | 1750.25 | 1722.05 | 1772.95 | 1707.45 | 127847 | 1.06% |
| 11 Aug 2023 | 1731.95 | 1728.00 | 1758.75 | 1705.45 | 79731 | 0.74% |
| 10 Aug 2023 | 1719.25 | 1788.65 | 1796.20 | 1685.00 | 242823 | -3.61% |
| 09 Aug 2023 | 1783.55 | 1822.70 | 1825.75 | 1771.05 | 68818 | -1.75% |
| 08 Aug 2023 | 1815.35 | 1813.60 | 1825.40 | 1790.20 | 112969 | 0.50% |
| 07 Aug 2023 | 1806.35 | 1837.90 | 1847.90 | 1787.00 | 137849 | 0.00% |
| 04 Aug 2023 | 1806.30 | 1790.00 | 1838.95 | 1772.65 | 540552 | 2.84% |
| 03 Aug 2023 | 1756.40 | 1780.00 | 1799.90 | 1721.05 | 472603 | -0.76% |
| 02 Aug 2023 | 1769.80 | 1736.95 | 1804.70 | 1734.90 | 184271 | 2.01% |
| 01 Aug 2023 | 1735.00 | 1801.00 | 1829.00 | 1702.05 | 503268 | -4.33% |
| 31 Jul 2023 | 1813.55 | 1795.10 | 1823.35 | 1790.00 | 132447 | 1.48% |
| 28 Jul 2023 | 1787.15 | 1843.60 | 1843.60 | 1761.05 | 133384 | -2.68% |
| 27 Jul 2023 | 1836.45 | 1856.80 | 1865.00 | 1821.00 | 64458 | -0.67% |
| 26 Jul 2023 | 1848.90 | 1914.95 | 1914.95 | 1831.70 | 123605 | 0.36% |
| 25 Jul 2023 | 1842.20 | 1811.60 | 1894.95 | 1811.10 | 288351 | 2.03% |
| 24 Jul 2023 | 1805.60 | 1803.00 | 1829.95 | 1780.00 | 85393 | 0.36% |
| 21 Jul 2023 | 1799.10 | 1824.00 | 1830.65 | 1780.10 | 94376 | -1.00% |
| 20 Jul 2023 | 1817.20 | 1827.90 | 1852.70 | 1811.00 | 152224 | 0.04% |
| 19 Jul 2023 | 1816.45 | 1789.45 | 1871.00 | 1789.45 | 255828 | 2.32% |
| 18 Jul 2023 | 1775.25 | 1850.00 | 1869.70 | 1764.00 | 167553 | -3.78% |
| 17 Jul 2023 | 1844.95 | 1788.00 | 1855.00 | 1754.80 | 367823 | 3.94% |
| 14 Jul 2023 | 1774.95 | 1708.80 | 1779.50 | 1689.65 | 311222 | 5.05% |
| 13 Jul 2023 | 1689.60 | 1718.00 | 1781.00 | 1675.30 | 385443 | -0.85% |
| 12 Jul 2023 | 1704.15 | 1697.00 | 1719.80 | 1665.30 | 447799 | 2.52% |
| 11 Jul 2023 | 1662.30 | 1605.00 | 1769.00 | 1599.00 | 595880 | 4.43% |
| 10 Jul 2023 | 1591.80 | 1605.70 | 1636.00 | 1556.95 | 246123 | -0.87% |
| 07 Jul 2023 | 1605.70 | 1577.00 | 1610.00 | 1560.10 | 116732 | 1.85% |
| 06 Jul 2023 | 1576.55 | 1615.90 | 1629.80 | 1570.00 | 179735 | -2.40% |
| 05 Jul 2023 | 1615.40 | 1584.50 | 1655.10 | 1552.20 | 222553 | 2.50% |
| 04 Jul 2023 | 1576.05 | 1558.50 | 1582.50 | 1552.00 | 150349 | 1.60% |
| 03 Jul 2023 | 1551.20 | 1512.80 | 1588.80 | 1510.15 | 204985 | 3.04% |
| 30 Jun 2023 | 1505.40 | 1533.25 | 1544.25 | 1474.00 | 310587 | -1.77% |
| 28 Jun 2023 | 1532.45 | 1543.95 | 1555.35 | 1529.00 | 135931 | -0.58% |
| 27 Jun 2023 | 1541.45 | 1511.00 | 1549.70 | 1504.00 | 110934 | 1.34% |
| 26 Jun 2023 | 1521.05 | 1513.45 | 1536.75 | 1461.10 | 144000 | 1.46% |
| 23 Jun 2023 | 1499.10 | 1577.55 | 1580.00 | 1472.20 | 93462 | -4.01% |
| 22 Jun 2023 | 1561.80 | 1599.80 | 1599.80 | 1550.00 | 65092 | -2.28% |
| 21 Jun 2023 | 1598.25 | 1594.95 | 1615.45 | 1588.00 | 632154 | 1.12% |
| 20 Jun 2023 | 1580.55 | 1577.00 | 1589.00 | 1550.00 | 230858 | 1.47% |
| 19 Jun 2023 | 1557.70 | 1571.15 | 1597.00 | 1542.20 | 99751 | -0.28% |
| 16 Jun 2023 | 1562.15 | 1542.65 | 1573.90 | 1512.20 | 423825 | 2.14% |
| 15 Jun 2023 | 1529.45 | 1548.60 | 1588.00 | 1502.20 | 352190 | -0.54% |
| 14 Jun 2023 | 1537.70 | 1617.90 | 1624.70 | 1515.00 | 785095 | -3.92% |
| 13 Jun 2023 | 1600.50 | 1535.00 | 1619.00 | 1445.05 | 276382 | 4.64% |
| 12 Jun 2023 | 1529.55 | 1523.00 | 1562.00 | 1481.10 | 155576 | 2.35% |
| 09 Jun 2023 | 1494.45 | 1455.00 | 1535.00 | 1455.00 | 295990 | 3.10% |
| 08 Jun 2023 | 1449.45 | 1430.00 | 1487.00 | 1425.00 | 150138 | 0.89% |
| 07 Jun 2023 | 1436.65 | 1437.00 | 1446.00 | 1411.10 | 126076 | 1.28% |
| 06 Jun 2023 | 1418.50 | 1350.00 | 1427.25 | 1330.00 | 232686 | 5.88% |
| 05 Jun 2023 | 1339.70 | 1404.60 | 1428.00 | 1330.00 | 173125 | -4.39% |
| 02 Jun 2023 | 1401.15 | 1430.10 | 1453.00 | 1390.00 | 110879 | -1.89% |
| 01 Jun 2023 | 1428.10 | 1431.95 | 1440.00 | 1405.25 | 164090 | -0.18% |
| 31 May 2023 | 1430.70 | 1370.55 | 1454.75 | 1370.45 | 503298 | 4.28% |
| 30 May 2023 | 1371.95 | 1310.00 | 1428.00 | 1303.00 | 392405 | 3.99% |
| 29 May 2023 | 1319.30 | 1336.40 | 1344.95 | 1310.00 | 53708 | -0.29% |
| 26 May 2023 | 1323.15 | 1332.00 | 1343.20 | 1298.00 | 103741 | 0.97% |
| 25 May 2023 | 1310.45 | 1299.85 | 1346.00 | 1253.40 | 142113 | -0.97% |
| 24 May 2023 | 1323.25 | 1282.00 | 1348.40 | 1241.85 | 235843 | 3.64% |
| 23 May 2023 | 1276.80 | 1311.00 | 1326.90 | 1250.00 | 344071 | -2.31% |
| 22 May 2023 | 1306.95 | 1208.00 | 1328.00 | 1190.00 | 795947 | 10.12% |
| 19 May 2023 | 1186.80 | 1156.00 | 1201.00 | 1146.00 | 497522 | 4.47% |
| 18 May 2023 | 1136.00 | 1180.00 | 1247.95 | 1121.00 | 1302237 | -2.85% |
| 17 May 2023 | 1169.30 | 1097.00 | 1190.00 | 1075.10 | 2040425 | 17.05% |
| 16 May 2023 | 998.95 | 1005.00 | 1015.55 | 991.15 | 60066 | 0.21% |
| 15 May 2023 | 996.90 | 1029.50 | 1030.40 | 987.70 | 87957 | -2.14% |
| 12 May 2023 | 1018.75 | 1009.40 | 1052.50 | 1008.95 | 158028 | 0.92% |
| 11 May 2023 | 1009.45 | 977.90 | 1015.95 | 972.85 | 178563 | 3.59% |
| 10 May 2023 | 974.50 | 967.90 | 979.70 | 964.95 | 38825 | 0.77% |
| 09 May 2023 | 967.10 | 979.00 | 995.35 | 951.55 | 81475 | -1.20% |
| 08 May 2023 | 978.80 | 1010.00 | 1012.50 | 964.25 | 53538 | -2.02% |
| 05 May 2023 | 999.00 | 1028.90 | 1028.90 | 992.90 | 57132 | -2.22% |
| 04 May 2023 | 1021.70 | 1003.85 | 1034.00 | 1000.35 | 81122 | 1.80% |
| 03 May 2023 | 1003.60 | 987.00 | 1014.00 | 987.00 | 77073 | 0.49% |
| 02 May 2023 | 998.75 | 994.15 | 1014.30 | 989.85 | 78820 | 1.14% |
| 28 Apr 2023 | 987.45 | 980.00 | 994.50 | 970.10 | 85768 | 0.94% |
| 27 Apr 2023 | 978.30 | 971.00 | 986.70 | 967.00 | 72221 | 0.93% |
| 26 Apr 2023 | 969.30 | 965.00 | 972.00 | 960.80 | 36865 | 0.88% |
| 25 Apr 2023 | 960.80 | 961.60 | 973.90 | 957.00 | 39601 | -0.02% |
| 24 Apr 2023 | 961.00 | 951.10 | 968.00 | 943.00 | 73246 | 1.82% |
| 21 Apr 2023 | 943.85 | 947.90 | 952.85 | 935.15 | 61339 | 0.19% |
| 20 Apr 2023 | 942.10 | 948.60 | 953.00 | 940.05 | 44406 | -0.08% |
| 19 Apr 2023 | 942.90 | 959.00 | 969.70 | 939.55 | 58490 | -1.63% |
| 18 Apr 2023 | 958.50 | 974.60 | 982.00 | 954.40 | 57062 | -1.25% |
| 17 Apr 2023 | 970.60 | 950.00 | 976.25 | 934.80 | 320712 | 1.65% |
| 13 Apr 2023 | 954.80 | 952.00 | 964.95 | 942.50 | 71988 | -0.47% |
| 12 Apr 2023 | 959.30 | 982.45 | 983.85 | 955.00 | 83849 | -1.42% |
| 11 Apr 2023 | 973.15 | 947.05 | 979.60 | 941.00 | 192481 | 3.58% |
| 10 Apr 2023 | 939.55 | 974.90 | 982.00 | 932.35 | 132428 | -2.58% |
| 06 Apr 2023 | 964.40 | 997.00 | 997.00 | 960.50 | 122040 | -2.68% |
| 05 Apr 2023 | 991.00 | 1040.00 | 1048.00 | 986.00 | 180229 | -4.62% |
| 03 Apr 2023 | 1039.00 | 972.40 | 1070.00 | 960.00 | 313837 | 7.91% |
| 31 Mar 2023 | 962.80 | 968.75 | 987.95 | 955.10 | 188618 | -0.11% |
| 29 Mar 2023 | 963.90 | 948.00 | 968.05 | 948.00 | 145208 | 0.67% |
| 28 Mar 2023 | 957.50 | 951.10 | 970.00 | 940.00 | 71864 | 1.18% |
| 27 Mar 2023 | 946.35 | 945.00 | 963.00 | 933.05 | 85217 | 0.24% |
| 24 Mar 2023 | 944.05 | 957.80 | 965.00 | 938.65 | 241980 | -0.94% |
| 23 Mar 2023 | 953.00 | 954.25 | 986.00 | 946.10 | 275786 | -0.87% |
| 22 Mar 2023 | 961.35 | 961.00 | 976.00 | 954.70 | 55518 | 0.10% |
| 21 Mar 2023 | 960.40 | 946.65 | 973.00 | 946.05 | 342737 | 1.96% |
| 20 Mar 2023 | 941.90 | 921.75 | 987.00 | 921.75 | 164900 | -0.37% |
| 17 Mar 2023 | 945.40 | 949.00 | 962.15 | 937.50 | 113098 | -0.63% |
| 16 Mar 2023 | 951.40 | 974.05 | 974.65 | 945.00 | 192562 | -2.39% |
| 15 Mar 2023 | 974.65 | 950.00 | 989.70 | 940.25 | 234946 | 4.56% |
| 14 Mar 2023 | 932.10 | 970.30 | 971.00 | 920.00 | 112062 | -3.94% |
| 13 Mar 2023 | 970.30 | 961.55 | 992.65 | 961.55 | 333296 | 1.42% |
| 10 Mar 2023 | 956.75 | 929.65 | 968.35 | 915.30 | 253444 | 2.75% |
| 09 Mar 2023 | 931.15 | 903.30 | 959.80 | 903.25 | 223091 | 2.03% |
| 08 Mar 2023 | 912.60 | 908.65 | 929.00 | 886.15 | 323226 | 1.43% |
| 06 Mar 2023 | 899.70 | 882.95 | 911.80 | 877.05 | 151329 | 2.41% |
| 03 Mar 2023 | 878.55 | 878.00 | 885.00 | 875.00 | 233726 | 0.45% |
| 02 Mar 2023 | 874.65 | 874.65 | 892.00 | 870.00 | 96484 | 0.25% |
| 01 Mar 2023 | 872.50 | 870.80 | 910.00 | 858.30 | 187788 | 0.65% |
| 28 Feb 2023 | 866.85 | 880.25 | 884.55 | 860.40 | 162528 | -1.03% |
| 27 Feb 2023 | 875.85 | 923.95 | 936.45 | 865.80 | 322988 | -5.13% |
| 24 Feb 2023 | 923.25 | 945.00 | 953.90 | 920.00 | 222303 | -2.27% |
| 23 Feb 2023 | 944.65 | 953.10 | 957.60 | 933.00 | 183525 | -0.85% |
| 22 Feb 2023 | 952.75 | 938.45 | 958.25 | 927.10 | 448429 | 1.57% |
| 21 Feb 2023 | 938.05 | 900.35 | 951.25 | 887.10 | 538767 | 4.71% |
| 20 Feb 2023 | 895.85 | 874.95 | 899.00 | 855.00 | 177031 | 2.95% |
| 17 Feb 2023 | 870.15 | 885.00 | 887.20 | 859.85 | 166777 | -1.77% |
| 16 Feb 2023 | 885.85 | 900.00 | 904.80 | 865.10 | 473555 | -1.82% |
| 15 Feb 2023 | 902.25 | 890.05 | 917.65 | 881.15 | 230105 | 1.37% |
| 14 Feb 2023 | 890.05 | 901.00 | 907.80 | 866.00 | 164004 | -0.95% |
| 13 Feb 2023 | 898.60 | 842.70 | 905.35 | 833.25 | 296630 | 7.17% |
| 10 Feb 2023 | 838.50 | 883.00 | 898.95 | 833.25 | 202483 | -5.01% |
| 09 Feb 2023 | 882.75 | 883.00 | 895.75 | 871.00 | 91113 | 0.24% |
| 08 Feb 2023 | 880.60 | 904.00 | 904.00 | 874.25 | 140532 | -2.10% |
| 07 Feb 2023 | 899.50 | 885.00 | 926.95 | 883.10 | 354212 | 1.29% |
| 06 Feb 2023 | 888.05 | 833.30 | 904.00 | 821.95 | 413977 | 7.10% |
| 03 Feb 2023 | 829.15 | 818.45 | 837.40 | 798.95 | 197649 | 1.82% |
| 02 Feb 2023 | 814.35 | 810.00 | 849.00 | 803.35 | 308577 | 0.69% |
| 01 Feb 2023 | 808.80 | 791.80 | 815.00 | 782.00 | 530852 | 4.64% |
| 31 Jan 2023 | 772.90 | 771.95 | 783.50 | 754.10 | 118704 | 0.44% |
| 30 Jan 2023 | 769.50 | 757.45 | 782.25 | 754.10 | 126959 | 0.67% |
| 27 Jan 2023 | 764.35 | 760.00 | 772.50 | 741.05 | 158601 | 0.10% |
| 25 Jan 2023 | 763.60 | 788.50 | 796.60 | 758.00 | 92841 | -3.94% |
| 24 Jan 2023 | 794.90 | 801.90 | 807.90 | 782.70 | 173288 | -0.46% |
| 23 Jan 2023 | 798.60 | 794.60 | 803.00 | 774.05 | 145124 | 1.01% |
| 20 Jan 2023 | 790.60 | 804.00 | 808.00 | 786.60 | 96442 | -1.24% |
| 19 Jan 2023 | 800.50 | 798.00 | 825.80 | 790.00 | 393381 | 0.82% |
| 18 Jan 2023 | 794.00 | 772.55 | 798.00 | 772.55 | 213125 | 3.29% |
| 17 Jan 2023 | 768.70 | 774.75 | 806.40 | 761.60 | 465856 | -0.28% |
| 16 Jan 2023 | 770.85 | 764.25 | 780.00 | 756.00 | 102004 | 1.37% |
| 13 Jan 2023 | 760.40 | 757.00 | 764.00 | 755.00 | 40097 | 0.45% |
| 12 Jan 2023 | 757.00 | 768.55 | 768.55 | 750.00 | 35001 | -1.01% |
| 11 Jan 2023 | 764.70 | 761.95 | 766.45 | 757.00 | 52191 | 0.61% |
| 10 Jan 2023 | 760.05 | 775.00 | 789.00 | 756.00 | 189874 | -1.61% |
| 09 Jan 2023 | 772.50 | 758.40 | 782.45 | 758.40 | 153238 | 2.37% |
| 06 Jan 2023 | 754.60 | 746.60 | 784.90 | 744.10 | 487821 | 1.11% |
| 05 Jan 2023 | 746.35 | 755.00 | 758.00 | 741.15 | 65554 | -0.89% |
| 04 Jan 2023 | 753.05 | 739.00 | 755.95 | 734.35 | 143152 | 1.99% |
| 03 Jan 2023 | 738.35 | 744.00 | 747.70 | 731.75 | 43130 | -0.42% |
| 02 Jan 2023 | 741.45 | 750.00 | 757.40 | 738.05 | 67794 | -1.27% |
| 30 Dec 2022 | 750.95 | 750.00 | 754.00 | 736.25 | 130907 | 0.47% |
| 29 Dec 2022 | 747.45 | 729.95 | 756.00 | 724.65 | 172325 | 1.31% |
| 28 Dec 2022 | 737.75 | 720.00 | 745.50 | 712.40 | 196026 | 2.22% |
| 27 Dec 2022 | 721.70 | 705.00 | 724.95 | 704.95 | 123539 | 2.54% |
| 26 Dec 2022 | 703.85 | 670.50 | 713.60 | 666.80 | 133235 | 3.47% |
| 23 Dec 2022 | 680.25 | 690.00 | 697.00 | 672.95 | 177531 | -3.13% |
| 22 Dec 2022 | 702.25 | 705.00 | 707.00 | 667.25 | 200700 | -0.13% |
| 21 Dec 2022 | 703.15 | 701.00 | 722.65 | 696.55 | 237160 | 0.36% |
| 20 Dec 2022 | 700.60 | 693.95 | 709.00 | 688.55 | 159281 | 0.91% |
| 19 Dec 2022 | 694.25 | 708.50 | 709.00 | 691.20 | 145490 | -1.56% |
| 16 Dec 2022 | 705.25 | 715.00 | 724.45 | 701.10 | 91513 | -2.31% |
| 15 Dec 2022 | 721.95 | 730.00 | 734.95 | 718.25 | 90870 | -1.76% |
| 14 Dec 2022 | 734.85 | 729.60 | 738.00 | 726.00 | 141865 | 1.22% |
| 13 Dec 2022 | 726.00 | 733.80 | 735.45 | 724.00 | 144431 | -0.66% |
| 12 Dec 2022 | 730.80 | 728.65 | 735.90 | 715.25 | 171216 | 0.50% |
| 09 Dec 2022 | 727.15 | 749.90 | 763.00 | 724.95 | 299354 | -2.55% |
| 08 Dec 2022 | 746.15 | 759.95 | 772.00 | 741.00 | 212406 | -1.76% |
| 07 Dec 2022 | 759.55 | 735.00 | 796.75 | 735.00 | 1160261 | 2.66% |
| 06 Dec 2022 | 739.90 | 735.00 | 744.95 | 729.00 | 155237 | -0.28% |
| 05 Dec 2022 | 741.95 | 740.20 | 751.00 | 734.95 | 238342 | 0.24% |
| 02 Dec 2022 | 740.20 | 738.95 | 747.95 | 724.00 | 328645 | 0.10% |
| 01 Dec 2022 | 739.45 | 728.25 | 745.25 | 728.25 | 279131 | 1.97% |
| 30 Nov 2022 | 725.15 | 735.00 | 738.00 | 722.15 | 347873 | -1.20% |
| 29 Nov 2022 | 733.95 | 753.70 | 754.75 | 731.15 | 462934 | -2.13% |
| 28 Nov 2022 | 749.90 | 745.00 | 764.00 | 734.55 | 759905 | 0.64% |
| 25 Nov 2022 | 745.15 | 724.85 | 767.90 | 722.00 | 1915106 | 2.06% |
| 24 Nov 2022 | 730.10 | 716.00 | 739.80 | 705.10 | 1689717 | 2.03% |
| 23 Nov 2022 | 715.60 | 702.00 | 719.70 | 690.50 | 2346053 | 3.72% |
