10,848.58
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 7,692.50 | 7,732.45 | 7,692.50 | 7,709.81 | 3,669.1M |
| 2022-12-29 | 7,653.73 | 7,692.31 | 7,618.46 | 7,661.87 | 3,747.6M |
| 2022-12-28 | 7,693.37 | 7,720.43 | 7,668.89 | 7,689.84 | 4,152.1M |
| 2022-12-27 | 7,678.45 | 7,726.77 | 7,661.28 | 7,718.99 | 4,088.3M |
| 2022-12-26 | 7,587.50 | 7,674.66 | 7,587.50 | 7,635.04 | 3,532.0M |
| 2022-12-23 | 7,573.27 | 7,627.55 | 7,554.10 | 7,587.99 | 3,531.7M |
| 2022-12-22 | 7,682.03 | 7,695.44 | 7,589.41 | 7,613.36 | 3,909.0M |
| 2022-12-21 | 7,640.21 | 7,660.27 | 7,590.97 | 7,612.47 | 3,613.0M |
| 2022-12-20 | 7,701.05 | 7,706.61 | 7,585.91 | 7,621.31 | 4,156.7M |
| 2022-12-19 | 7,868.43 | 7,894.55 | 7,695.29 | 7,735.16 | 4,922.4M |
| 2022-12-16 | 7,856.41 | 7,901.33 | 7,822.70 | 7,873.80 | 4,956.5M |
| 2022-12-15 | 7,858.79 | 7,903.41 | 7,839.05 | 7,887.78 | 4,779.3M |
| 2022-12-14 | 7,892.82 | 7,920.93 | 7,856.07 | 7,879.79 | 4,547.0M |
| 2022-12-13 | 7,921.46 | 7,925.87 | 7,868.01 | 7,876.66 | 4,766.8M |
| 2022-12-12 | 7,953.79 | 7,960.29 | 7,905.80 | 7,913.17 | 5,597.0M |
| 2022-12-09 | 7,943.76 | 8,015.43 | 7,916.03 | 7,999.49 | 6,056.0M |
| 2022-12-08 | 7,911.41 | 7,963.06 | 7,896.74 | 7,935.45 | 5,265.0M |
| 2022-12-07 | 7,952.68 | 8,000.52 | 7,903.13 | 7,924.75 | 5,673.4M |
| 2022-12-06 | 7,917.66 | 7,987.40 | 7,893.92 | 7,973.96 | 6,036.7M |
| 2022-12-05 | 7,858.25 | 7,948.42 | 7,858.25 | 7,948.36 | 6,757.2M |
| 2022-12-02 | 7,806.72 | 7,813.21 | 7,772.24 | 7,781.55 | 5,612.3M |
| 2022-12-01 | 7,880.76 | 7,922.78 | 7,812.43 | 7,826.49 | 6,282.0M |
| 2022-11-30 | 7,724.56 | 7,799.80 | 7,717.47 | 7,758.05 | 6,489.1M |
| 2022-11-29 | 7,529.64 | 7,753.22 | 7,529.64 | 7,744.92 | 6,604.6M |
| 2022-11-28 | 7,389.09 | 7,450.93 | 7,342.44 | 7,442.80 | 4,476.3M |
| 2022-11-25 | 7,498.14 | 7,572.21 | 7,482.67 | 7,539.77 | 4,733.2M |
| 2022-11-24 | 7,560.21 | 7,591.96 | 7,493.12 | 7,504.29 | 4,371.1M |
| 2022-11-23 | 7,527.24 | 7,557.15 | 7,464.39 | 7,513.69 | 4,848.1M |
| 2022-11-22 | 7,573.19 | 7,633.31 | 7,513.07 | 7,546.85 | 5,141.5M |
| 2022-11-21 | 7,528.97 | 7,571.13 | 7,457.79 | 7,563.98 | 4,743.7M |
| 2022-11-18 | 7,655.66 | 7,679.59 | 7,582.87 | 7,586.37 | 5,451.9M |
| 2022-11-17 | 7,631.25 | 7,634.85 | 7,538.66 | 7,631.68 | 5,002.9M |
| 2022-11-16 | 7,707.48 | 7,729.85 | 7,639.80 | 7,652.22 | 5,425.3M |
| 2022-11-15 | 7,551.55 | 7,723.10 | 7,536.52 | 7,719.22 | 6,191.7M |
| 2022-11-14 | 7,557.53 | 7,635.17 | 7,538.88 | 7,560.33 | 6,318.8M |
| 2022-11-11 | 7,454.27 | 7,566.02 | 7,386.05 | 7,470.73 | 7,001.2M |
| 2022-11-10 | 7,271.12 | 7,298.79 | 7,219.21 | 7,264.52 | 4,840.8M |
| 2022-11-09 | 7,388.68 | 7,408.07 | 7,321.89 | 7,330.09 | 4,882.4M |
| 2022-11-08 | 7,389.22 | 7,389.22 | 7,317.55 | 7,370.43 | 4,905.0M |
| 2022-11-07 | 7,335.34 | 7,428.61 | 7,322.18 | 7,390.89 | 5,216.7M |
| 2022-11-04 | 7,177.28 | 7,386.21 | 7,177.28 | 7,358.72 | 5,700.7M |
| 2022-11-03 | 7,165.76 | 7,208.32 | 7,127.95 | 7,173.17 | 4,834.8M |
| 2022-11-02 | 7,118.62 | 7,260.40 | 7,106.37 | 7,221.79 | 5,608.8M |
| 2022-11-01 | 6,946.39 | 7,135.60 | 6,938.20 | 7,135.59 | 5,367.7M |
| 2022-10-31 | 6,855.35 | 6,992.63 | 6,854.35 | 6,919.88 | 5,178.4M |
| 2022-10-28 | 7,067.00 | 7,093.51 | 6,873.91 | 6,892.19 | 5,421.6M |
| 2022-10-27 | 7,159.75 | 7,204.00 | 7,120.94 | 7,121.07 | 5,053.5M |
| 2022-10-26 | 7,044.93 | 7,198.27 | 7,044.93 | 7,135.10 | 5,416.0M |
| 2022-10-25 | 7,034.70 | 7,114.55 | 6,959.44 | 7,044.59 | 4,766.6M |
| 2022-10-24 | 7,231.89 | 7,306.24 | 7,027.94 | 7,056.59 | 5,335.4M |
| 2022-10-21 | 7,261.18 | 7,292.07 | 7,217.87 | 7,236.70 | 4,325.2M |
| 2022-10-20 | 7,254.80 | 7,352.11 | 7,186.26 | 7,251.63 | 4,484.5M |
| 2022-10-19 | 7,332.32 | 7,366.11 | 7,291.17 | 7,292.89 | 4,322.3M |
| 2022-10-18 | 7,395.23 | 7,409.07 | 7,334.63 | 7,353.55 | 4,733.7M |
| 2022-10-17 | 7,238.39 | 7,340.67 | 7,234.19 | 7,333.93 | 4,437.6M |
| 2022-10-14 | 7,141.14 | 7,315.67 | 7,141.14 | 7,281.66 | 4,703.7M |
| 2022-10-13 | 7,062.76 | 7,130.53 | 7,046.19 | 7,066.07 | 4,395.8M |
| 2022-10-12 | 6,937.20 | 7,104.93 | 6,859.94 | 7,104.26 | 3,977.8M |
| 2022-10-11 | 6,969.05 | 6,979.15 | 6,912.76 | 6,946.60 | 3,280.6M |
| 2022-10-10 | 7,087.00 | 7,095.13 | 6,941.83 | 6,950.30 | 4,016.6M |
| 2022-09-30 | 7,143.60 | 7,164.78 | 7,077.27 | 7,097.86 | 3,494.4M |
| 2022-09-29 | 7,255.00 | 7,262.45 | 7,106.85 | 7,133.49 | 3,701.4M |
| 2022-09-28 | 7,310.77 | 7,310.77 | 7,182.28 | 7,182.47 | 3,752.8M |
| 2022-09-27 | 7,244.83 | 7,338.57 | 7,226.66 | 7,337.02 | 3,879.1M |
| 2022-09-26 | 7,238.25 | 7,330.58 | 7,222.43 | 7,234.10 | 3,756.0M |
| 2022-09-23 | 7,324.08 | 7,374.98 | 7,241.68 | 7,283.72 | 3,910.5M |
| 2022-09-22 | 7,332.03 | 7,388.47 | 7,321.57 | 7,332.54 | 3,903.7M |
| 2022-09-21 | 7,410.47 | 7,432.19 | 7,330.56 | 7,395.59 | 4,175.1M |
| 2022-09-20 | 7,486.01 | 7,496.86 | 7,410.66 | 7,436.41 | 4,032.5M |
| 2022-09-19 | 7,471.34 | 7,510.98 | 7,412.15 | 7,448.09 | 4,109.5M |
| 2022-09-16 | 7,636.69 | 7,648.72 | 7,479.71 | 7,479.71 | 5,220.5M |
| 2022-09-15 | 7,773.26 | 7,781.72 | 7,607.04 | 7,672.68 | 5,889.0M |
| 2022-09-14 | 7,725.47 | 7,788.15 | 7,700.70 | 7,737.41 | 4,272.2M |
| 2022-09-13 | 7,815.20 | 7,875.69 | 7,813.78 | 7,832.12 | 4,769.3M |
| 2022-09-09 | 7,689.55 | 7,791.65 | 7,671.80 | 7,781.43 | 4,659.2M |
| 2022-09-08 | 7,742.27 | 7,747.28 | 7,664.40 | 7,668.40 | 4,292.6M |
| 2022-09-07 | 7,685.35 | 7,756.89 | 7,675.02 | 7,730.08 | 4,715.2M |
| 2022-09-06 | 7,688.64 | 7,724.35 | 7,655.40 | 7,723.32 | 4,928.0M |
| 2022-09-05 | 7,667.04 | 7,677.60 | 7,613.06 | 7,677.60 | 4,363.9M |
| 2022-09-02 | 7,669.19 | 7,706.50 | 7,645.18 | 7,696.50 | 4,452.2M |
| 2022-09-01 | 7,702.24 | 7,759.01 | 7,639.73 | 7,645.25 | 4,592.5M |
| 2022-08-31 | 7,725.06 | 7,805.69 | 7,682.13 | 7,731.92 | 5,604.8M |
| 2022-08-30 | 7,778.89 | 7,804.29 | 7,728.03 | 7,781.45 | 4,992.1M |
| 2022-08-29 | 7,725.75 | 7,801.24 | 7,712.83 | 7,781.66 | 4,707.0M |
| 2022-08-26 | 7,870.23 | 7,894.59 | 7,804.97 | 7,814.66 | 5,127.0M |
| 2022-08-25 | 7,801.08 | 7,840.05 | 7,701.03 | 7,828.42 | 5,796.0M |
| 2022-08-24 | 7,969.87 | 7,983.93 | 7,767.12 | 7,772.19 | 7,230.3M |
| 2022-08-23 | 7,970.61 | 7,992.71 | 7,932.21 | 7,961.24 | 5,701.2M |
| 2022-08-22 | 7,907.54 | 7,995.58 | 7,901.34 | 7,977.28 | 5,854.9M |
| 2022-08-19 | 7,999.65 | 8,053.81 | 7,932.01 | 7,932.02 | 6,539.3M |
| 2022-08-18 | 8,013.21 | 8,021.96 | 7,964.59 | 8,010.51 | 6,092.9M |
| 2022-08-17 | 7,946.44 | 8,041.74 | 7,895.92 | 8,035.96 | 6,445.9M |
| 2022-08-16 | 7,910.31 | 7,977.36 | 7,908.63 | 7,931.59 | 5,958.4M |
| 2022-08-15 | 7,887.29 | 7,948.93 | 7,867.93 | 7,901.77 | 6,037.8M |
| 2022-08-12 | 7,925.57 | 7,954.47 | 7,901.53 | 7,911.80 | 6,216.3M |
| 2022-08-11 | 7,780.43 | 7,952.79 | 7,777.01 | 7,950.50 | 6,412.1M |
| 2022-08-10 | 7,785.55 | 7,818.83 | 7,707.29 | 7,738.63 | 5,118.3M |
| 2022-08-09 | 7,802.02 | 7,815.80 | 7,773.37 | 7,804.47 | 5,080.9M |
| 2022-08-08 | 7,778.26 | 7,813.90 | 7,771.17 | 7,812.61 | 5,230.7M |
| 2022-08-05 | 7,696.90 | 7,800.34 | 7,678.46 | 7,795.20 | 5,520.9M |
| 2022-08-04 | 7,645.80 | 7,691.25 | 7,590.57 | 7,669.94 | 5,201.0M |
| 2022-08-03 | 7,693.58 | 7,779.59 | 7,570.68 | 7,592.73 | 6,287.5M |
| 2022-08-02 | 7,776.89 | 7,776.89 | 7,595.96 | 7,685.50 | 7,260.6M |
| 2022-08-01 | 7,805.27 | 7,877.05 | 7,742.54 | 7,867.28 | 5,836.3M |
| 2022-07-29 | 7,909.34 | 7,940.04 | 7,811.92 | 7,821.57 | 5,644.1M |
| 2022-07-28 | 7,901.88 | 7,985.51 | 7,897.90 | 7,910.03 | 6,234.2M |
| 2022-07-27 | 7,844.82 | 7,880.45 | 7,823.89 | 7,870.15 | 5,441.1M |
| 2022-07-26 | 7,776.79 | 7,864.59 | 7,752.68 | 7,857.67 | 5,363.8M |
| 2022-07-25 | 7,820.98 | 7,842.57 | 7,751.48 | 7,770.28 | 5,337.9M |
| 2022-07-22 | 7,866.90 | 7,926.15 | 7,766.18 | 7,832.15 | 5,454.9M |
| 2022-07-21 | 7,880.16 | 7,919.51 | 7,845.44 | 7,847.79 | 5,275.4M |
| 2022-07-20 | 7,917.55 | 7,932.86 | 7,883.73 | 7,907.05 | 4,740.4M |
| 2022-07-19 | 7,858.25 | 7,894.21 | 7,807.05 | 7,881.95 | 5,528.5M |
| 2022-07-18 | 7,783.03 | 7,875.37 | 7,738.93 | 7,860.11 | 5,409.8M |
| 2022-07-15 | 7,855.25 | 7,909.21 | 7,752.15 | 7,752.16 | 5,823.3M |
| 2022-07-14 | 7,816.53 | 7,884.36 | 7,759.44 | 7,847.75 | 5,435.3M |
| 2022-07-13 | 7,876.67 | 7,901.97 | 7,820.08 | 7,853.78 | 4,897.3M |
| 2022-07-12 | 7,988.20 | 8,002.29 | 7,869.63 | 7,885.72 | 4,649.1M |
| 2022-07-11 | 8,091.18 | 8,091.18 | 7,960.01 | 7,997.00 | 5,018.6M |
| 2022-07-08 | 8,154.65 | 8,211.28 | 8,116.44 | 8,123.11 | 5,645.2M |
| 2022-07-07 | 8,071.08 | 8,138.16 | 8,016.38 | 8,117.60 | 5,192.5M |
| 2022-07-06 | 8,167.94 | 8,167.94 | 8,012.01 | 8,068.78 | 5,143.1M |
| 2022-07-05 | 8,259.42 | 8,301.44 | 8,088.36 | 8,171.89 | 5,699.8M |
| 2022-07-04 | 8,192.04 | 8,241.94 | 8,130.11 | 8,237.79 | 5,508.6M |
| 2022-07-01 | 8,272.32 | 8,279.11 | 8,184.13 | 8,209.15 | 5,721.8M |
| 2022-06-30 | 8,160.99 | 8,321.73 | 8,160.99 | 8,270.14 | 6,815.2M |
| 2022-06-29 | 8,276.08 | 8,320.03 | 8,152.08 | 8,160.97 | 7,794.5M |
| 2022-06-28 | 8,198.67 | 8,314.06 | 8,151.99 | 8,295.40 | 7,061.0M |
| 2022-06-27 | 8,196.79 | 8,256.50 | 8,174.40 | 8,213.41 | 6,377.1M |
| 2022-06-24 | 8,119.14 | 8,178.27 | 8,095.79 | 8,166.07 | 6,464.8M |
| 2022-06-23 | 7,929.82 | 8,094.87 | 7,929.12 | 8,094.87 | 6,245.8M |
| 2022-06-22 | 8,053.17 | 8,054.20 | 7,904.51 | 7,906.80 | 5,595.9M |
| 2022-06-21 | 8,027.06 | 8,108.09 | 7,963.87 | 8,047.36 | 6,168.7M |
| 2022-06-20 | 7,983.39 | 8,073.98 | 7,955.88 | 8,020.19 | 5,635.1M |
| 2022-06-17 | 7,857.99 | 7,977.58 | 7,818.18 | 7,956.64 | 5,490.4M |
| 2022-06-16 | 7,956.03 | 7,996.72 | 7,898.45 | 7,914.83 | 5,804.2M |
| 2022-06-15 | 7,837.79 | 8,091.93 | 7,837.79 | 7,947.52 | 7,297.2M |
| 2022-06-14 | 7,699.10 | 7,833.86 | 7,579.44 | 7,830.03 | 5,667.0M |
| 2022-06-13 | 7,767.96 | 7,819.93 | 7,711.92 | 7,777.16 | 5,561.9M |
| 2022-06-10 | 7,667.76 | 7,848.24 | 7,662.36 | 7,845.53 | 5,298.9M |
| 2022-06-09 | 7,796.55 | 7,819.96 | 7,688.85 | 7,715.58 | 5,405.5M |
| 2022-06-08 | 7,757.25 | 7,800.40 | 7,674.57 | 7,793.95 | 5,808.0M |
| 2022-06-07 | 7,744.65 | 7,781.46 | 7,699.05 | 7,751.18 | 6,008.2M |
| 2022-06-06 | 7,624.67 | 7,752.22 | 7,582.49 | 7,751.39 | 6,484.3M |
| 2022-06-02 | 7,542.93 | 7,613.85 | 7,529.38 | 7,610.36 | 5,632.2M |
| 2022-06-01 | 7,561.35 | 7,601.82 | 7,534.00 | 7,584.33 | 5,467.8M |
| 2022-05-31 | 7,469.16 | 7,578.94 | 7,432.93 | 7,568.17 | 5,647.7M |
| 2022-05-30 | 7,455.95 | 7,480.66 | 7,397.51 | 7,460.11 | 4,672.7M |
| 2022-05-27 | 7,435.69 | 7,493.39 | 7,370.18 | 7,415.11 | 4,768.2M |
| 2022-05-26 | 7,350.40 | 7,432.25 | 7,246.68 | 7,380.29 | 4,617.3M |
| 2022-05-25 | 7,279.18 | 7,334.69 | 7,267.02 | 7,334.61 | 4,106.4M |
| 2022-05-24 | 7,508.90 | 7,520.57 | 7,278.39 | 7,278.39 | 5,310.0M |
| 2022-05-23 | 7,543.03 | 7,544.25 | 7,462.76 | 7,514.64 | 5,027.6M |
| 2022-05-20 | 7,442.82 | 7,534.39 | 7,442.82 | 7,534.07 | 5,923.6M |
| 2022-05-19 | 7,268.06 | 7,392.46 | 7,259.50 | 7,392.46 | 5,143.1M |
| 2022-05-18 | 7,394.80 | 7,437.50 | 7,330.82 | 7,379.97 | 5,149.4M |
| 2022-05-17 | 7,269.17 | 7,373.62 | 7,245.83 | 7,373.62 | 5,026.7M |
| 2022-05-16 | 7,350.42 | 7,357.82 | 7,236.27 | 7,250.63 | 5,749.3M |
| 2022-05-13 | 7,266.45 | 7,309.17 | 7,236.29 | 7,300.69 | 4,954.7M |
| 2022-05-12 | 7,182.19 | 7,267.65 | 7,164.21 | 7,215.88 | 4,881.3M |
| 2022-05-11 | 7,145.18 | 7,357.25 | 7,142.51 | 7,240.43 | 5,962.0M |
| 2022-05-10 | 6,957.90 | 7,158.15 | 6,921.45 | 7,139.09 | 4,812.6M |
| 2022-05-09 | 7,064.86 | 7,120.26 | 7,020.96 | 7,055.20 | 3,670.2M |
| 2022-05-06 | 7,111.80 | 7,156.96 | 7,079.27 | 7,090.31 | 4,130.0M |
| 2022-05-05 | 7,252.21 | 7,312.82 | 7,206.18 | 7,265.90 | 4,983.2M |
| 2022-04-29 | 7,076.38 | 7,272.43 | 7,031.97 | 7,254.70 | 5,698.2M |
| 2022-04-28 | 6,995.40 | 7,087.70 | 6,946.65 | 7,043.89 | 4,993.0M |
| 2022-04-27 | 6,768.82 | 7,014.37 | 6,765.94 | 7,013.64 | 5,805.7M |
| 2022-04-26 | 6,969.39 | 7,046.72 | 6,830.57 | 6,846.27 | 5,008.8M |
| 2022-04-25 | 7,231.08 | 7,264.24 | 6,947.24 | 6,951.41 | 5,434.4M |
| 2022-04-22 | 7,327.35 | 7,458.51 | 7,309.16 | 7,408.85 | 4,336.2M |
| 2022-04-21 | 7,460.34 | 7,553.27 | 7,356.66 | 7,383.88 | 4,786.4M |
| 2022-04-20 | 7,651.31 | 7,663.97 | 7,482.96 | 7,502.74 | 4,361.3M |
| 2022-04-19 | 7,675.13 | 7,707.67 | 7,608.52 | 7,649.06 | 4,161.1M |
| 2022-04-18 | 7,752.66 | 7,754.37 | 7,587.86 | 7,707.94 | 4,105.9M |
| 2022-04-15 | 7,783.24 | 7,877.22 | 7,761.04 | 7,832.65 | 4,618.6M |
| 2022-04-14 | 7,824.82 | 7,883.34 | 7,794.78 | 7,835.14 | 4,608.6M |
| 2022-04-13 | 7,813.14 | 7,874.95 | 7,763.41 | 7,765.60 | 5,279.0M |
| 2022-04-12 | 7,760.53 | 7,881.65 | 7,693.60 | 7,854.10 | 5,239.0M |
| 2022-04-11 | 7,953.46 | 7,953.46 | 7,725.29 | 7,748.07 | 5,643.5M |
| 2022-04-08 | 7,987.80 | 8,022.74 | 7,891.97 | 8,003.48 | 5,319.4M |
| 2022-04-07 | 8,092.08 | 8,149.88 | 7,980.04 | 7,980.04 | 5,191.0M |
| 2022-04-06 | 8,096.89 | 8,159.44 | 8,080.69 | 8,132.82 | 5,771.9M |
| 2022-04-01 | 7,965.20 | 8,104.01 | 7,943.02 | 8,091.62 | 5,223.6M |
| 2022-03-31 | 7,997.71 | 8,078.93 | 7,984.80 | 8,015.11 | 5,778.1M |
| 2022-03-30 | 7,844.92 | 8,042.05 | 7,844.92 | 8,040.64 | 5,061.7M |
| 2022-03-29 | 7,911.60 | 7,926.01 | 7,776.36 | 7,797.38 | 4,109.4M |
| 2022-03-28 | 7,862.64 | 7,955.06 | 7,794.41 | 7,888.20 | 4,301.2M |
| 2022-03-25 | 8,059.42 | 8,078.47 | 7,927.72 | 7,930.56 | 4,438.2M |
| 2022-03-24 | 8,079.75 | 8,122.39 | 8,010.87 | 8,064.10 | 4,560.5M |
| 2022-03-23 | 8,085.45 | 8,140.94 | 8,029.63 | 8,118.28 | 4,724.3M |
| 2022-03-22 | 8,009.25 | 8,113.47 | 7,980.23 | 8,062.92 | 5,092.9M |
| 2022-03-21 | 8,082.03 | 8,099.02 | 7,954.10 | 8,026.97 | 5,076.6M |
| 2022-03-18 | 7,887.59 | 8,074.65 | 7,865.07 | 8,073.85 | 5,119.0M |
| 2022-03-17 | 7,908.36 | 8,042.11 | 7,878.04 | 7,920.78 | 6,008.5M |
| 2022-03-16 | 7,520.86 | 7,764.42 | 7,315.61 | 7,731.55 | 5,975.5M |
| 2022-03-15 | 7,727.74 | 7,757.78 | 7,393.79 | 7,396.19 | 5,822.5M |
| 2022-03-14 | 7,953.73 | 8,014.89 | 7,804.93 | 7,804.93 | 4,285.5M |
| 2022-03-11 | 7,898.39 | 8,075.82 | 7,794.35 | 8,054.97 | 4,764.1M |
| 2022-03-10 | 8,134.20 | 8,142.17 | 8,025.11 | 8,025.11 | 4,733.4M |
| 2022-03-09 | 8,083.76 | 8,114.11 | 7,643.87 | 7,940.00 | 5,732.5M |
| 2022-03-08 | 8,261.02 | 8,301.89 | 8,037.17 | 8,060.50 | 5,066.8M |
| 2022-03-07 | 8,474.27 | 8,474.27 | 8,234.40 | 8,270.55 | 4,636.2M |
| 2022-03-04 | 8,638.91 | 8,642.24 | 8,526.62 | 8,555.95 | 4,518.2M |
| 2022-03-03 | 8,779.86 | 8,797.53 | 8,694.08 | 8,711.67 | 4,611.0M |
| 2022-03-02 | 8,794.81 | 8,801.45 | 8,729.45 | 8,755.94 | 4,074.4M |
| 2022-03-01 | 8,844.40 | 8,860.29 | 8,772.10 | 8,848.81 | 4,209.4M |
| 2022-02-28 | 8,809.99 | 8,824.34 | 8,724.11 | 8,819.64 | 4,389.7M |
| 2022-02-25 | 8,843.09 | 8,921.52 | 8,804.37 | 8,826.36 | 4,575.8M |
| 2022-02-24 | 8,935.48 | 8,960.90 | 8,695.60 | 8,779.38 | 6,855.6M |
| 2022-02-23 | 8,904.50 | 8,992.02 | 8,904.50 | 8,989.54 | 5,271.9M |
| 2022-02-22 | 8,926.63 | 8,926.63 | 8,834.77 | 8,880.47 | 5,081.8M |
| 2022-02-21 | 8,992.94 | 9,031.98 | 8,961.01 | 9,026.64 | 4,915.4M |
| 2022-02-18 | 8,891.70 | 9,006.21 | 8,885.49 | 9,006.21 | 4,498.3M |
| 2022-02-17 | 8,935.54 | 9,003.00 | 8,902.53 | 8,940.78 | 4,910.6M |
| 2022-02-16 | 8,925.55 | 8,958.98 | 8,905.31 | 8,930.04 | 4,237.4M |
| 2022-02-15 | 8,792.37 | 8,884.53 | 8,792.16 | 8,878.28 | 4,208.7M |
| 2022-02-14 | 8,907.17 | 8,909.04 | 8,769.59 | 8,809.46 | 4,774.1M |
| 2022-02-11 | 8,987.80 | 9,043.19 | 8,945.33 | 8,953.27 | 5,683.0M |
| 2022-02-10 | 9,025.61 | 9,025.61 | 8,953.95 | 9,006.60 | 5,100.8M |
| 2022-02-09 | 8,975.52 | 9,042.26 | 8,967.04 | 9,023.25 | 5,160.2M |
| 2022-02-08 | 8,942.40 | 8,961.11 | 8,806.31 | 8,960.95 | 5,012.9M |
| 2022-02-07 | 8,922.68 | 8,980.99 | 8,885.13 | 8,958.33 | 4,894.4M |
| 2022-01-28 | 8,865.16 | 8,910.75 | 8,749.15 | 8,758.33 | 4,669.8M |
| 2022-01-27 | 9,033.21 | 9,033.62 | 8,817.88 | 8,821.51 | 4,758.5M |
| 2022-01-26 | 9,064.35 | 9,094.69 | 8,964.82 | 9,061.08 | 4,159.8M |
| 2022-01-25 | 9,231.09 | 9,252.19 | 9,013.72 | 9,014.27 | 5,183.9M |
| 2022-01-24 | 9,241.01 | 9,298.08 | 9,211.90 | 9,279.24 | 4,714.1M |
| 2022-01-21 | 9,341.18 | 9,363.63 | 9,252.19 | 9,275.32 | 4,860.5M |
| 2022-01-20 | 9,280.88 | 9,401.92 | 9,280.88 | 9,356.83 | 6,160.8M |
| 2022-01-19 | 9,318.43 | 9,364.10 | 9,231.46 | 9,270.41 | 5,393.5M |
| 2022-01-18 | 9,287.45 | 9,377.31 | 9,254.09 | 9,325.37 | 6,432.6M |
| 2022-01-17 | 9,148.51 | 9,296.91 | 9,148.51 | 9,281.26 | 5,784.7M |
| 2022-01-14 | 9,195.47 | 9,216.35 | 9,138.89 | 9,143.75 | 5,639.1M |
| 2022-01-13 | 9,373.73 | 9,373.73 | 9,230.71 | 9,231.85 | 5,250.1M |
| 2022-01-12 | 9,298.22 | 9,363.84 | 9,274.75 | 9,352.71 | 4,800.9M |
| 2022-01-11 | 9,330.70 | 9,367.69 | 9,249.02 | 9,268.16 | 5,173.9M |
| 2022-01-10 | 9,265.37 | 9,335.31 | 9,213.52 | 9,319.93 | 5,248.7M |
| 2022-01-07 | 9,258.12 | 9,323.56 | 9,252.28 | 9,261.70 | 5,975.6M |
| 2022-01-06 | 9,273.74 | 9,301.69 | 9,204.41 | 9,242.14 | 5,453.5M |
| 2022-01-05 | 9,402.92 | 9,425.79 | 9,278.52 | 9,329.21 | 6,821.0M |
| 2022-01-04 | 9,437.22 | 9,444.14 | 9,317.82 | 9,426.88 | 6,400.9M |