Macrotech Developers Ltd
NSE :LODHA BSE :543287 Sector : ConstructionBuy, Sell or Hold LODHA ?
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
LODHA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 May 2024 | 1112.45 | 1115.00 | 1128.80 | 1094.00 | 1139273 | -0.52% |
| 07 May 2024 | 1118.25 | 1175.90 | 1176.90 | 1110.00 | 1030053 | -4.14% |
| 06 May 2024 | 1166.50 | 1219.90 | 1219.95 | 1153.30 | 1064709 | -3.67% |
| 03 May 2024 | 1211.00 | 1253.20 | 1278.95 | 1205.25 | 610761 | -2.60% |
| 02 May 2024 | 1243.30 | 1238.10 | 1256.00 | 1216.00 | 612996 | 0.38% |
| 30 Apr 2024 | 1238.60 | 1236.45 | 1261.90 | 1228.25 | 869441 | 0.97% |
| 29 Apr 2024 | 1226.70 | 1160.15 | 1233.75 | 1160.05 | 734557 | 2.43% |
| 26 Apr 2024 | 1197.55 | 1227.35 | 1227.35 | 1171.95 | 780758 | -1.30% |
| 25 Apr 2024 | 1213.30 | 1279.90 | 1309.45 | 1192.85 | 1227018 | -2.97% |
| 24 Apr 2024 | 1250.45 | 1248.90 | 1276.70 | 1237.65 | 499197 | 1.24% |
| 23 Apr 2024 | 1235.15 | 1209.00 | 1265.00 | 1192.80 | 2063669 | 3.33% |
| 22 Apr 2024 | 1195.30 | 1194.90 | 1205.95 | 1180.95 | 2026181 | 2.08% |
| 19 Apr 2024 | 1171.00 | 1181.45 | 1185.00 | 1158.30 | 1087676 | -0.88% |
| 18 Apr 2024 | 1181.45 | 1162.15 | 1190.75 | 1157.00 | 683284 | 1.92% |
| 16 Apr 2024 | 1159.25 | 1193.90 | 1199.60 | 1152.25 | 490464 | -2.94% |
| 15 Apr 2024 | 1194.35 | 1140.20 | 1219.00 | 1137.05 | 459087 | -0.33% |
| 12 Apr 2024 | 1198.30 | 1227.15 | 1253.95 | 1180.75 | 820102 | -2.35% |
| 10 Apr 2024 | 1227.10 | 1206.85 | 1247.95 | 1206.80 | 1055016 | 2.25% |
| 09 Apr 2024 | 1200.05 | 1203.35 | 1218.30 | 1197.05 | 982122 | 0.47% |
| 08 Apr 2024 | 1194.40 | 1176.50 | 1211.15 | 1169.95 | 1246762 | 2.99% |
| 05 Apr 2024 | 1159.70 | 1150.00 | 1164.95 | 1136.35 | 1256137 | 1.88% |
| 04 Apr 2024 | 1138.25 | 1120.00 | 1149.10 | 1118.00 | 915243 | 2.04% |
| 03 Apr 2024 | 1115.45 | 1156.20 | 1156.20 | 1110.00 | 1242461 | -4.43% |
| 02 Apr 2024 | 1167.20 | 1175.00 | 1195.65 | 1160.15 | 428175 | -0.36% |
| 01 Apr 2024 | 1171.40 | 1135.85 | 1177.10 | 1135.40 | 628432 | 3.13% |
| 28 Mar 2024 | 1135.85 | 1157.25 | 1166.75 | 1123.25 | 2245991 | -1.06% |
| 27 Mar 2024 | 1148.05 | 1168.80 | 1181.45 | 1141.00 | 609014 | -0.90% |
| 26 Mar 2024 | 1158.50 | 1136.00 | 1168.00 | 1108.20 | 659912 | 0.03% |
| 22 Mar 2024 | 1158.20 | 1130.90 | 1170.00 | 1130.80 | 641678 | 2.45% |
| 21 Mar 2024 | 1130.50 | 1124.15 | 1139.00 | 1106.50 | 496251 | 2.57% |
| 20 Mar 2024 | 1102.15 | 1082.05 | 1117.85 | 1077.30 | 740931 | 1.92% |
| 19 Mar 2024 | 1081.40 | 1125.25 | 1125.90 | 1046.50 | 1837325 | 0.00% |
| 18 Mar 2024 | 1081.35 | 1010.00 | 1149.00 | 1010.00 | 1967825 | 7.71% |
| 15 Mar 2024 | 1003.95 | 1040.00 | 1079.00 | 994.35 | 2154943 | -2.05% |
| 14 Mar 2024 | 1024.95 | 982.00 | 1050.00 | 977.35 | 1117683 | 1.22% |
| 13 Mar 2024 | 1012.60 | 1118.35 | 1121.00 | 986.50 | 2717829 | -9.67% |
| 12 Mar 2024 | 1121.05 | 1193.95 | 1197.35 | 1105.25 | 6300023 | -5.07% |
| 11 Mar 2024 | 1180.90 | 1192.05 | 1277.90 | 1164.00 | 1888131 | 0.70% |
| 07 Mar 2024 | 1172.70 | 1197.00 | 1233.95 | 1148.80 | 1223851 | -2.00% |
| 06 Mar 2024 | 1196.65 | 1206.05 | 1206.05 | 1126.00 | 1010212 | -0.82% |
| 05 Mar 2024 | 1206.55 | 1187.00 | 1221.90 | 1179.90 | 1561747 | 1.82% |
| 04 Mar 2024 | 1185.00 | 1175.50 | 1193.90 | 1165.40 | 432929 | 1.27% |
| 02 Mar 2024 | 1170.15 | 1173.30 | 1173.30 | 1144.75 | 17659 | -0.27% |
| 01 Mar 2024 | 1173.30 | 1164.00 | 1184.00 | 1150.05 | 361887 | 0.69% |
| 29 Feb 2024 | 1165.25 | 1158.00 | 1194.95 | 1108.25 | 7182898 | 1.18% |
| 28 Feb 2024 | 1151.65 | 1160.00 | 1174.00 | 1115.05 | 695676 | 0.38% |
| 27 Feb 2024 | 1147.25 | 1110.00 | 1161.25 | 1108.00 | 1669533 | 2.86% |
| 26 Feb 2024 | 1115.40 | 1119.00 | 1132.95 | 1109.90 | 653463 | 0.47% |
| 23 Feb 2024 | 1110.15 | 1145.00 | 1145.00 | 1099.85 | 879892 | -2.23% |
| 22 Feb 2024 | 1135.45 | 1141.95 | 1145.70 | 1122.95 | 762120 | -0.07% |
| 21 Feb 2024 | 1136.20 | 1124.95 | 1179.30 | 1109.45 | 4372635 | 1.67% |
| 20 Feb 2024 | 1117.55 | 1105.00 | 1157.00 | 1105.00 | 1069807 | 2.25% |
| 19 Feb 2024 | 1093.00 | 1084.00 | 1101.80 | 1068.55 | 239671 | 1.84% |
| 16 Feb 2024 | 1073.25 | 1080.00 | 1084.10 | 1062.00 | 237936 | 1.26% |
| 15 Feb 2024 | 1059.85 | 1090.00 | 1090.05 | 1045.50 | 559097 | -3.25% |
| 14 Feb 2024 | 1095.50 | 1045.00 | 1105.00 | 1042.55 | 628612 | 5.08% |
| 13 Feb 2024 | 1042.55 | 1020.00 | 1068.40 | 1010.80 | 518413 | 0.96% |
| 12 Feb 2024 | 1032.60 | 1098.00 | 1114.45 | 1021.25 | 371633 | -5.16% |
| 09 Feb 2024 | 1088.80 | 1100.00 | 1100.00 | 1062.80 | 406648 | -1.81% |
| 08 Feb 2024 | 1108.85 | 1134.95 | 1136.00 | 1101.00 | 413134 | -1.98% |
| 07 Feb 2024 | 1131.30 | 1120.00 | 1135.00 | 1120.00 | 642341 | 1.80% |
| 06 Feb 2024 | 1111.30 | 1134.90 | 1135.15 | 1095.30 | 319201 | -2.28% |
| 05 Feb 2024 | 1137.25 | 1130.00 | 1207.15 | 1120.00 | 789294 | 2.01% |
| 02 Feb 2024 | 1114.80 | 1088.00 | 1138.45 | 1082.55 | 734225 | 3.97% |
| 01 Feb 2024 | 1072.25 | 1065.05 | 1079.80 | 1027.00 | 716667 | 0.20% |
| 31 Jan 2024 | 1070.10 | 1033.00 | 1075.00 | 1023.50 | 778825 | 3.35% |
| 30 Jan 2024 | 1035.40 | 1053.95 | 1058.00 | 1026.50 | 412872 | 0.11% |
| 29 Jan 2024 | 1034.25 | 1050.00 | 1069.00 | 1025.60 | 971097 | -2.06% |
| 25 Jan 2024 | 1056.05 | 1070.40 | 1117.50 | 1010.25 | 977716 | -0.48% |
| 24 Jan 2024 | 1061.15 | 1073.05 | 1106.00 | 1031.05 | 1124885 | -1.11% |
| 23 Jan 2024 | 1073.05 | 1143.15 | 1143.15 | 1029.00 | 729495 | -4.89% |
| 20 Jan 2024 | 1128.20 | 1141.95 | 1146.20 | 1125.00 | 120811 | -0.34% |
| 19 Jan 2024 | 1132.05 | 1145.00 | 1154.00 | 1108.70 | 700082 | 0.41% |
| 18 Jan 2024 | 1127.45 | 1115.00 | 1138.75 | 1083.00 | 759062 | -0.19% |
| 17 Jan 2024 | 1129.55 | 1158.00 | 1160.30 | 1115.85 | 549154 | -4.35% |
| 16 Jan 2024 | 1180.95 | 1217.95 | 1217.95 | 1168.05 | 382939 | -2.86% |
| 15 Jan 2024 | 1215.70 | 1219.90 | 1225.95 | 1185.00 | 606927 | 0.63% |
| 12 Jan 2024 | 1208.05 | 1163.00 | 1225.00 | 1157.45 | 2588785 | 6.68% |
| 11 Jan 2024 | 1132.40 | 1139.00 | 1151.90 | 1112.75 | 425621 | -0.40% |
| 10 Jan 2024 | 1136.95 | 1129.00 | 1143.00 | 1116.00 | 285426 | 0.45% |
| 09 Jan 2024 | 1131.90 | 1134.90 | 1142.00 | 1110.65 | 680667 | 0.72% |
| 08 Jan 2024 | 1123.80 | 1091.05 | 1136.95 | 1091.05 | 1225361 | 3.05% |
| 05 Jan 2024 | 1090.55 | 1104.00 | 1198.90 | 1079.05 | 4672353 | -0.60% |
| 04 Jan 2024 | 1097.10 | 1015.00 | 1124.95 | 1012.00 | 3271539 | 9.27% |
| 03 Jan 2024 | 1004.05 | 1012.05 | 1012.50 | 980.10 | 460650 | -1.03% |
| 02 Jan 2024 | 1014.50 | 1055.00 | 1063.30 | 1002.20 | 914756 | -3.60% |
| 01 Jan 2024 | 1052.40 | 1015.00 | 1061.00 | 997.00 | 407624 | 2.82% |
| 29 Dec 2023 | 1023.55 | 998.00 | 1030.00 | 975.55 | 937259 | 3.62% |
| 28 Dec 2023 | 987.75 | 967.00 | 995.95 | 950.00 | 826653 | 2.04% |
| 27 Dec 2023 | 968.05 | 960.00 | 972.00 | 952.80 | 900980 | 1.60% |
| 26 Dec 2023 | 952.80 | 937.40 | 955.00 | 922.00 | 472142 | 1.66% |
| 22 Dec 2023 | 937.20 | 927.95 | 950.95 | 921.55 | 764884 | 1.50% |
| 21 Dec 2023 | 923.35 | 903.00 | 928.00 | 877.25 | 1059896 | 0.51% |
| 20 Dec 2023 | 918.70 | 925.00 | 936.20 | 893.65 | 775169 | -0.24% |
| 19 Dec 2023 | 920.90 | 925.00 | 944.00 | 902.55 | 1081968 | -0.98% |
| 18 Dec 2023 | 930.00 | 945.00 | 946.80 | 919.00 | 543487 | -0.52% |
| 15 Dec 2023 | 934.85 | 945.00 | 945.00 | 922.05 | 553971 | -0.64% |
| 14 Dec 2023 | 940.85 | 914.00 | 946.90 | 910.30 | 932009 | 4.38% |
| 13 Dec 2023 | 901.35 | 898.90 | 906.90 | 882.55 | 482246 | 0.73% |
| 12 Dec 2023 | 894.80 | 934.50 | 943.00 | 886.00 | 642453 | -3.27% |
| 11 Dec 2023 | 925.05 | 922.25 | 935.00 | 912.70 | 869134 | 0.80% |
| 08 Dec 2023 | 917.70 | 896.90 | 925.00 | 896.90 | 849971 | 2.39% |
| 07 Dec 2023 | 896.25 | 892.00 | 902.35 | 886.75 | 446220 | -0.61% |
| 06 Dec 2023 | 901.75 | 916.35 | 921.60 | 896.00 | 586426 | -1.32% |
| 05 Dec 2023 | 913.80 | 919.05 | 924.80 | 898.85 | 832271 | 0.08% |
| 04 Dec 2023 | 913.05 | 938.00 | 947.70 | 907.00 | 1345166 | -0.69% |
| 01 Dec 2023 | 919.40 | 884.35 | 932.00 | 883.50 | 2360793 | 4.28% |
| 30 Nov 2023 | 881.70 | 859.00 | 902.75 | 844.25 | 33598797 | 3.64% |
| 29 Nov 2023 | 850.70 | 880.00 | 887.90 | 845.00 | 2327814 | -2.16% |
| 28 Nov 2023 | 869.50 | 900.00 | 917.00 | 861.80 | 2749645 | -2.46% |
| 24 Nov 2023 | 891.40 | 883.80 | 895.00 | 872.70 | 1773089 | 1.56% |
| 23 Nov 2023 | 877.70 | 869.25 | 885.80 | 866.10 | 1913168 | 1.58% |
| 22 Nov 2023 | 864.05 | 863.00 | 869.70 | 843.20 | 2107463 | 0.27% |
| 21 Nov 2023 | 861.70 | 866.70 | 883.30 | 856.05 | 1906436 | 0.33% |
| 20 Nov 2023 | 858.85 | 877.00 | 891.80 | 850.10 | 2171092 | -1.23% |
| 17 Nov 2023 | 869.55 | 874.00 | 876.00 | 858.00 | 1596502 | 0.06% |
| 16 Nov 2023 | 869.00 | 855.00 | 877.65 | 852.00 | 2208645 | 1.91% |
| 15 Nov 2023 | 852.75 | 864.50 | 871.40 | 839.00 | 2894755 | 0.29% |
| 13 Nov 2023 | 850.25 | 862.05 | 871.30 | 846.90 | 743166 | -1.00% |
| 12 Nov 2023 | 858.85 | 863.45 | 864.55 | 855.10 | 102683 | 0.56% |
| 10 Nov 2023 | 854.10 | 848.00 | 875.00 | 837.55 | 1541176 | 0.56% |
| 09 Nov 2023 | 849.35 | 839.65 | 861.00 | 831.65 | 1092609 | 0.53% |
| 08 Nov 2023 | 844.85 | 841.00 | 854.95 | 826.00 | 1018713 | 0.57% |
| 07 Nov 2023 | 840.05 | 860.00 | 860.20 | 821.90 | 1837594 | -2.48% |
| 06 Nov 2023 | 861.45 | 868.00 | 880.00 | 858.25 | 1601646 | 1.41% |
| 03 Nov 2023 | 849.45 | 856.50 | 865.00 | 835.60 | 1805841 | -0.09% |
| 02 Nov 2023 | 850.25 | 804.70 | 868.50 | 803.70 | 3886302 | 5.76% |
| 01 Nov 2023 | 803.95 | 794.00 | 820.00 | 785.90 | 1249290 | 2.06% |
| 31 Oct 2023 | 787.70 | 768.80 | 794.00 | 767.90 | 1090566 | 3.62% |
| 30 Oct 2023 | 760.15 | 745.10 | 777.95 | 742.20 | 1300281 | 3.09% |
| 27 Oct 2023 | 737.40 | 737.00 | 773.85 | 728.50 | 1142622 | 1.54% |
| 26 Oct 2023 | 726.25 | 749.00 | 749.05 | 701.70 | 2148132 | -4.27% |
| 25 Oct 2023 | 758.65 | 777.50 | 783.95 | 751.00 | 1419305 | -3.17% |
| 23 Oct 2023 | 783.50 | 809.00 | 811.00 | 777.20 | 1023226 | -3.87% |
| 20 Oct 2023 | 815.05 | 815.00 | 819.65 | 777.10 | 1830050 | -0.24% |
| 19 Oct 2023 | 817.00 | 813.00 | 822.40 | 797.85 | 646069 | 0.30% |
| 18 Oct 2023 | 814.55 | 819.50 | 819.50 | 805.15 | 947806 | -0.39% |
| 17 Oct 2023 | 817.70 | 821.50 | 821.50 | 793.50 | 1252181 | 0.12% |
| 16 Oct 2023 | 816.70 | 815.00 | 819.20 | 803.95 | 817011 | 0.83% |
| 13 Oct 2023 | 809.95 | 801.00 | 822.00 | 790.00 | 889265 | 0.37% |
| 12 Oct 2023 | 807.00 | 816.50 | 817.20 | 792.00 | 1196326 | -0.85% |
| 11 Oct 2023 | 813.95 | 809.65 | 829.40 | 803.35 | 2342479 | 1.70% |
| 10 Oct 2023 | 800.35 | 785.90 | 813.80 | 764.10 | 2420207 | 2.98% |
| 09 Oct 2023 | 777.20 | 769.10 | 808.45 | 754.25 | 931789 | -0.24% |
| 06 Oct 2023 | 779.05 | 756.50 | 782.40 | 748.00 | 1152789 | 4.00% |
| 05 Oct 2023 | 749.10 | 759.00 | 774.25 | 746.80 | 1256107 | -0.13% |
| 04 Oct 2023 | 750.10 | 789.90 | 791.20 | 744.65 | 1438598 | -4.85% |
| 03 Oct 2023 | 788.35 | 798.00 | 802.10 | 783.95 | 546229 | -1.45% |
| 29 Sep 2023 | 799.95 | 794.95 | 806.40 | 792.60 | 1006883 | 0.56% |
| 28 Sep 2023 | 795.50 | 797.90 | 805.00 | 786.60 | 2433918 | 0.70% |
| 27 Sep 2023 | 790.00 | 788.00 | 824.00 | 779.05 | 2018797 | -0.28% |
| 26 Sep 2023 | 792.25 | 764.70 | 796.00 | 764.70 | 1079566 | 4.25% |
| 25 Sep 2023 | 759.95 | 742.95 | 768.40 | 715.90 | 1490197 | 2.61% |
| 22 Sep 2023 | 740.60 | 770.00 | 774.10 | 734.50 | 655291 | -2.94% |
| 21 Sep 2023 | 763.05 | 778.90 | 791.80 | 752.35 | 530678 | -1.54% |
| 20 Sep 2023 | 774.95 | 776.40 | 792.60 | 755.05 | 1140802 | -0.19% |
| 18 Sep 2023 | 776.40 | 797.00 | 801.50 | 773.55 | 436734 | -2.49% |
| 15 Sep 2023 | 796.25 | 807.90 | 810.00 | 785.00 | 1965261 | -0.53% |
| 14 Sep 2023 | 800.50 | 805.35 | 821.20 | 793.45 | 2582053 | 0.89% |
| 13 Sep 2023 | 793.45 | 783.00 | 798.00 | 730.00 | 2252565 | 1.06% |
| 12 Sep 2023 | 785.15 | 818.00 | 818.00 | 750.00 | 2446554 | -1.58% |
| 11 Sep 2023 | 797.75 | 781.95 | 799.00 | 776.60 | 1818016 | 3.71% |
| 08 Sep 2023 | 769.20 | 746.20 | 779.70 | 744.90 | 2715416 | 3.53% |
| 07 Sep 2023 | 743.00 | 723.70 | 746.00 | 721.00 | 1486084 | 2.91% |
| 06 Sep 2023 | 722.00 | 735.95 | 736.15 | 711.35 | 1713408 | -1.76% |
| 05 Sep 2023 | 734.95 | 709.75 | 739.05 | 705.20 | 2138692 | 4.73% |
| 04 Sep 2023 | 701.75 | 683.40 | 709.90 | 678.10 | 1749402 | 3.08% |
| 01 Sep 2023 | 680.75 | 673.90 | 685.20 | 663.15 | 941318 | 1.55% |
| 31 Aug 2023 | 670.35 | 672.40 | 683.35 | 666.35 | 601210 | 0.13% |
| 30 Aug 2023 | 669.50 | 678.10 | 697.60 | 667.00 | 639179 | -0.48% |
| 29 Aug 2023 | 672.75 | 647.95 | 691.75 | 647.95 | 2105735 | 4.31% |
| 28 Aug 2023 | 644.95 | 660.05 | 672.55 | 641.05 | 844704 | -1.50% |
| 25 Aug 2023 | 654.80 | 679.00 | 680.00 | 651.75 | 1076909 | -3.97% |
| 24 Aug 2023 | 681.85 | 695.95 | 704.90 | 676.00 | 745083 | -1.76% |
| 23 Aug 2023 | 694.10 | 695.70 | 705.85 | 690.10 | 828452 | -0.23% |
| 22 Aug 2023 | 695.70 | 703.95 | 708.50 | 695.00 | 1280561 | -1.17% |
| 21 Aug 2023 | 703.95 | 696.05 | 724.90 | 690.15 | 685085 | 1.14% |
| 18 Aug 2023 | 696.00 | 716.40 | 716.60 | 690.00 | 639879 | -2.86% |
| 17 Aug 2023 | 716.50 | 715.00 | 730.00 | 706.70 | 1215747 | 0.46% |
| 16 Aug 2023 | 713.25 | 686.90 | 716.00 | 683.75 | 1015281 | 3.93% |
| 14 Aug 2023 | 686.25 | 696.95 | 697.20 | 673.50 | 556188 | -1.49% |
| 11 Aug 2023 | 696.60 | 696.85 | 707.00 | 695.10 | 606185 | 0.57% |
| 10 Aug 2023 | 692.65 | 713.00 | 715.55 | 688.05 | 833794 | -2.52% |
| 09 Aug 2023 | 710.55 | 721.50 | 723.30 | 705.00 | 297136 | -1.04% |
| 08 Aug 2023 | 718.05 | 730.50 | 732.95 | 716.15 | 363322 | -1.20% |
| 07 Aug 2023 | 726.75 | 706.60 | 744.50 | 706.60 | 885078 | 3.38% |
| 04 Aug 2023 | 703.00 | 716.95 | 721.75 | 702.00 | 579831 | -1.00% |
| 03 Aug 2023 | 710.10 | 732.80 | 735.20 | 708.50 | 439527 | -2.93% |
| 02 Aug 2023 | 731.50 | 761.40 | 761.40 | 714.05 | 956794 | -3.85% |
| 01 Aug 2023 | 760.80 | 760.00 | 773.00 | 747.40 | 994590 | 0.19% |
| 31 Jul 2023 | 759.35 | 739.00 | 765.65 | 738.00 | 1027930 | 1.67% |
| 28 Jul 2023 | 746.90 | 704.00 | 752.00 | 695.15 | 1795663 | 2.68% |
| 27 Jul 2023 | 727.40 | 728.70 | 734.45 | 720.50 | 372354 | 0.03% |
| 26 Jul 2023 | 727.20 | 730.00 | 736.35 | 714.40 | 787213 | -0.06% |
| 25 Jul 2023 | 727.65 | 728.60 | 739.00 | 722.05 | 792562 | 0.87% |
| 24 Jul 2023 | 721.40 | 703.95 | 734.45 | 702.15 | 2387794 | 2.16% |
| 21 Jul 2023 | 706.15 | 681.10 | 719.90 | 680.00 | 961926 | 3.09% |
| 20 Jul 2023 | 685.00 | 698.80 | 705.55 | 679.00 | 504856 | -1.86% |
| 19 Jul 2023 | 697.95 | 702.15 | 704.00 | 690.00 | 385382 | -0.15% |
| 18 Jul 2023 | 699.00 | 706.90 | 714.70 | 697.05 | 338894 | -0.80% |
| 17 Jul 2023 | 704.65 | 709.90 | 713.45 | 696.25 | 624851 | -0.70% |
| 14 Jul 2023 | 709.60 | 698.00 | 719.90 | 695.55 | 756698 | 1.66% |
| 13 Jul 2023 | 698.00 | 679.90 | 725.95 | 672.00 | 2344967 | 2.15% |
| 12 Jul 2023 | 683.30 | 663.50 | 695.55 | 662.45 | 1321922 | 3.25% |
| 11 Jul 2023 | 661.80 | 675.55 | 681.00 | 658.30 | 488916 | -2.06% |
| 10 Jul 2023 | 675.75 | 703.00 | 703.60 | 670.30 | 683955 | -3.55% |
| 07 Jul 2023 | 700.65 | 725.00 | 734.30 | 692.30 | 1116960 | -3.77% |
| 06 Jul 2023 | 728.10 | 705.00 | 740.00 | 703.05 | 3435011 | 3.76% |
| 05 Jul 2023 | 701.70 | 705.00 | 709.70 | 675.60 | 1068883 | 0.34% |
| 04 Jul 2023 | 699.35 | 694.55 | 722.50 | 691.85 | 3209164 | 1.22% |
| 03 Jul 2023 | 690.90 | 661.00 | 696.85 | 661.00 | 1203748 | 1.63% |
| 30 Jun 2023 | 679.80 | 663.55 | 686.00 | 658.95 | 937027 | 1.71% |
| 28 Jun 2023 | 668.35 | 668.00 | 673.15 | 648.50 | 790158 | 0.37% |
| 27 Jun 2023 | 665.90 | 649.95 | 673.40 | 649.50 | 1086206 | 3.12% |
| 26 Jun 2023 | 645.75 | 651.00 | 657.55 | 640.60 | 433081 | -0.90% |
| 23 Jun 2023 | 651.60 | 646.60 | 663.90 | 638.00 | 1318194 | 0.77% |
| 22 Jun 2023 | 646.60 | 645.00 | 651.50 | 630.55 | 722144 | 0.51% |
| 21 Jun 2023 | 643.35 | 637.20 | 652.00 | 637.20 | 744743 | 0.76% |
| 20 Jun 2023 | 638.50 | 630.00 | 645.00 | 621.00 | 1456048 | 1.39% |
| 19 Jun 2023 | 629.75 | 624.50 | 637.30 | 621.45 | 1131328 | 0.89% |
| 16 Jun 2023 | 624.20 | 650.00 | 665.90 | 621.00 | 1809974 | -3.68% |
| 15 Jun 2023 | 648.05 | 653.00 | 663.70 | 637.05 | 2152185 | -0.26% |
| 14 Jun 2023 | 649.75 | 684.00 | 709.00 | 642.80 | 4595541 | -4.39% |
| 13 Jun 2023 | 679.60 | 614.00 | 692.90 | 605.65 | 3350853 | 10.73% |
| 12 Jun 2023 | 613.75 | 601.00 | 623.00 | 601.00 | 1313871 | 2.42% |
| 09 Jun 2023 | 599.25 | 581.95 | 611.00 | 571.90 | 1703170 | 3.29% |
| 08 Jun 2023 | 580.15 | 592.00 | 593.00 | 576.00 | 2534420 | -2.28% |
| 07 Jun 2023 | 593.70 | 573.90 | 599.50 | 563.10 | 2524710 | 3.44% |
| 06 Jun 2023 | 573.95 | 558.00 | 582.00 | 550.10 | 3227475 | 3.16% |
| 05 Jun 2023 | 556.35 | 554.95 | 564.45 | 536.40 | 1114988 | -0.21% |
| 02 Jun 2023 | 557.50 | 558.90 | 576.75 | 551.35 | 823692 | -0.28% |
| 01 Jun 2023 | 559.05 | 550.00 | 565.30 | 548.80 | 1081287 | 2.49% |
| 31 May 2023 | 545.45 | 537.00 | 554.65 | 529.85 | 991117 | 3.80% |
| 30 May 2023 | 525.50 | 530.50 | 540.90 | 512.70 | 5013206 | -0.88% |
| 29 May 2023 | 530.15 | 510.00 | 532.50 | 500.00 | 1247706 | 3.92% |
| 26 May 2023 | 510.13 | 484.98 | 517.50 | 477.00 | 974393 | 5.40% |
| 25 May 2023 | 484.00 | 492.65 | 496.98 | 481.75 | 408950 | -1.25% |
| 24 May 2023 | 490.13 | 493.50 | 500.50 | 487.75 | 425463 | -0.92% |
| 23 May 2023 | 494.70 | 484.33 | 495.60 | 480.23 | 395822 | 2.86% |
| 22 May 2023 | 480.93 | 482.50 | 486.65 | 478.00 | 186384 | -0.36% |
| 19 May 2023 | 482.68 | 494.73 | 494.73 | 479.50 | 288177 | -2.44% |
| 18 May 2023 | 494.75 | 500.00 | 500.00 | 480.15 | 487391 | -0.09% |
| 17 May 2023 | 495.20 | 500.00 | 501.00 | 484.13 | 435839 | -0.79% |
| 16 May 2023 | 499.15 | 506.93 | 507.50 | 496.28 | 594145 | -0.76% |
| 15 May 2023 | 502.95 | 485.00 | 508.75 | 476.03 | 1237572 | 3.19% |
| 12 May 2023 | 487.38 | 494.00 | 495.90 | 473.03 | 1091738 | -0.86% |
| 11 May 2023 | 491.60 | 491.00 | 498.98 | 486.50 | 698983 | 0.80% |
| 10 May 2023 | 487.70 | 483.35 | 491.85 | 477.93 | 463525 | 1.64% |
| 09 May 2023 | 479.83 | 466.48 | 489.50 | 464.70 | 1535526 | 3.66% |
| 08 May 2023 | 462.88 | 453.13 | 496.50 | 451.63 | 3769545 | 3.31% |
| 05 May 2023 | 448.05 | 451.98 | 454.48 | 445.50 | 399710 | -1.11% |
| 04 May 2023 | 453.08 | 455.15 | 458.23 | 450.50 | 276203 | -0.44% |
| 03 May 2023 | 455.08 | 458.45 | 461.83 | 452.55 | 370374 | -0.58% |
| 02 May 2023 | 457.75 | 465.00 | 466.98 | 455.50 | 334282 | -1.44% |
| 28 Apr 2023 | 464.45 | 475.50 | 476.10 | 458.03 | 702186 | -1.23% |
| 27 Apr 2023 | 470.25 | 455.00 | 483.60 | 452.50 | 1462078 | 3.70% |
| 26 Apr 2023 | 453.48 | 450.98 | 458.75 | 446.88 | 346168 | 1.48% |
| 25 Apr 2023 | 446.88 | 461.00 | 461.00 | 440.05 | 601726 | -1.53% |
| 24 Apr 2023 | 453.83 | 460.00 | 472.00 | 451.80 | 736019 | -0.02% |
| 21 Apr 2023 | 453.90 | 474.08 | 478.48 | 450.53 | 709341 | -3.62% |
| 20 Apr 2023 | 470.95 | 478.95 | 479.43 | 467.65 | 208925 | -1.11% |
| 19 Apr 2023 | 476.25 | 469.63 | 483.50 | 468.00 | 488521 | 2.03% |
| 18 Apr 2023 | 466.78 | 471.98 | 483.00 | 465.25 | 451002 | -1.05% |
| 17 Apr 2023 | 471.75 | 461.35 | 473.45 | 455.10 | 473323 | 3.13% |
| 13 Apr 2023 | 457.45 | 457.58 | 462.38 | 454.13 | 203564 | -0.03% |
| 12 Apr 2023 | 457.58 | 459.43 | 464.63 | 454.03 | 240055 | 0.21% |
| 11 Apr 2023 | 456.60 | 475.00 | 486.88 | 455.30 | 690014 | -3.14% |
| 10 Apr 2023 | 471.40 | 460.50 | 474.50 | 455.00 | 582668 | 3.09% |
| 06 Apr 2023 | 457.28 | 452.50 | 469.83 | 445.00 | 436180 | 1.28% |
| 05 Apr 2023 | 451.50 | 455.50 | 468.33 | 447.68 | 269443 | -1.40% |
| 03 Apr 2023 | 457.93 | 459.98 | 475.50 | 452.78 | 694419 | -1.55% |
| 31 Mar 2023 | 465.15 | 435.00 | 472.25 | 420.85 | 1256275 | 7.36% |
| 29 Mar 2023 | 433.25 | 394.00 | 433.33 | 394.00 | 789118 | 9.98% |
| 28 Mar 2023 | 393.95 | 400.00 | 415.00 | 388.50 | 484449 | -0.94% |
| 27 Mar 2023 | 397.70 | 413.50 | 416.35 | 392.80 | 418400 | -3.72% |
| 24 Mar 2023 | 413.05 | 423.00 | 423.88 | 410.50 | 210949 | -2.44% |
| 23 Mar 2023 | 423.38 | 428.03 | 428.03 | 420.00 | 107953 | -1.47% |
| 22 Mar 2023 | 429.70 | 427.40 | 437.00 | 425.50 | 116305 | 0.88% |
| 21 Mar 2023 | 425.95 | 434.00 | 434.23 | 423.00 | 152063 | -1.19% |
| 20 Mar 2023 | 431.10 | 446.50 | 446.53 | 415.50 | 298740 | -3.38% |
| 17 Mar 2023 | 446.18 | 434.50 | 458.45 | 423.00 | 948273 | 4.24% |
| 16 Mar 2023 | 428.03 | 433.25 | 434.85 | 422.95 | 350785 | -0.96% |
| 15 Mar 2023 | 432.18 | 432.40 | 438.00 | 424.80 | 243523 | 1.68% |
| 14 Mar 2023 | 425.05 | 437.50 | 446.50 | 422.50 | 333818 | -3.16% |
| 13 Mar 2023 | 438.93 | 452.48 | 453.50 | 435.05 | 202268 | -2.86% |
| 10 Mar 2023 | 451.85 | 461.50 | 461.78 | 449.03 | 196385 | -2.78% |
| 09 Mar 2023 | 464.75 | 468.00 | 478.50 | 460.63 | 401632 | -0.30% |
| 08 Mar 2023 | 466.13 | 487.50 | 489.33 | 460.68 | 730355 | -5.93% |
| 06 Mar 2023 | 495.53 | 500.05 | 524.00 | 488.35 | 1740486 | -3.64% |
| 03 Mar 2023 | 514.25 | 500.50 | 543.83 | 483.15 | 6571409 | 3.12% |
| 02 Mar 2023 | 498.68 | 422.48 | 506.85 | 417.50 | 6834683 | 18.06% |
| 01 Mar 2023 | 422.38 | 404.93 | 435.05 | 402.35 | 1602714 | 2.99% |
| 28 Feb 2023 | 410.10 | 400.00 | 416.50 | 396.25 | 1430878 | 1.54% |
| 27 Feb 2023 | 403.88 | 358.00 | 421.00 | 357.50 | 5135611 | 12.25% |
| 24 Feb 2023 | 359.80 | 403.95 | 404.10 | 355.50 | 1667146 | -10.70% |
| 23 Feb 2023 | 402.93 | 427.90 | 427.90 | 400.50 | 334206 | -5.08% |
| 22 Feb 2023 | 424.50 | 437.00 | 437.98 | 422.78 | 120252 | -2.86% |
| 21 Feb 2023 | 437.00 | 442.48 | 452.03 | 435.50 | 124991 | -0.74% |
| 20 Feb 2023 | 440.28 | 448.50 | 448.50 | 427.70 | 466102 | -2.20% |
| 17 Feb 2023 | 450.20 | 464.53 | 464.53 | 447.50 | 305305 | -3.75% |
| 16 Feb 2023 | 467.73 | 486.73 | 489.48 | 465.88 | 533204 | -3.88% |
| 15 Feb 2023 | 486.60 | 487.50 | 488.43 | 481.50 | 57373 | -0.18% |
| 14 Feb 2023 | 487.50 | 487.50 | 495.00 | 485.50 | 52469 | -2.11% |
| 13 Feb 2023 | 498.00 | 501.98 | 502.00 | 495.00 | 249251 | -0.32% |
| 10 Feb 2023 | 499.58 | 494.03 | 504.70 | 486.10 | 204732 | 0.54% |
| 09 Feb 2023 | 496.88 | 495.98 | 501.20 | 491.55 | 148078 | 0.60% |
| 08 Feb 2023 | 493.90 | 495.88 | 500.65 | 490.53 | 118903 | -0.59% |
| 07 Feb 2023 | 496.83 | 503.13 | 503.13 | 495.05 | 56237 | -0.59% |
| 06 Feb 2023 | 499.80 | 488.48 | 506.13 | 484.05 | 151879 | 2.56% |
| 03 Feb 2023 | 487.33 | 507.00 | 512.03 | 475.00 | 517422 | -3.97% |
| 02 Feb 2023 | 507.48 | 515.75 | 515.75 | 495.40 | 247915 | -2.23% |
| 01 Feb 2023 | 519.08 | 520.00 | 527.20 | 508.80 | 209343 | 1.55% |
| 31 Jan 2023 | 511.18 | 519.50 | 521.05 | 505.60 | 438774 | -0.60% |
| 30 Jan 2023 | 514.25 | 504.13 | 518.43 | 500.00 | 316977 | 1.67% |
| 27 Jan 2023 | 505.78 | 534.73 | 536.50 | 500.00 | 135199 | -5.18% |
| 25 Jan 2023 | 533.40 | 533.35 | 541.10 | 528.88 | 171129 | -1.02% |
| 24 Jan 2023 | 538.88 | 540.00 | 543.30 | 533.13 | 305855 | -1.53% |
| 23 Jan 2023 | 547.28 | 564.73 | 564.73 | 535.00 | 220559 | -2.44% |
| 20 Jan 2023 | 560.98 | 554.50 | 571.00 | 550.23 | 296500 | 1.14% |
| 19 Jan 2023 | 554.63 | 549.00 | 561.25 | 535.23 | 438317 | 0.21% |
| 18 Jan 2023 | 553.45 | 543.15 | 559.50 | 518.03 | 600889 | 1.90% |
| 17 Jan 2023 | 543.15 | 510.00 | 550.00 | 508.85 | 841619 | 5.81% |
| 16 Jan 2023 | 513.33 | 510.00 | 515.98 | 505.63 | 159994 | 0.66% |
| 13 Jan 2023 | 509.95 | 510.00 | 514.00 | 505.50 | 216432 | -0.24% |
| 12 Jan 2023 | 511.20 | 520.50 | 520.95 | 508.03 | 534086 | -1.22% |
| 11 Jan 2023 | 517.50 | 516.55 | 522.40 | 510.30 | 224323 | 0.19% |
| 10 Jan 2023 | 516.50 | 527.93 | 529.98 | 512.83 | 214453 | -1.92% |
| 09 Jan 2023 | 526.63 | 532.50 | 534.90 | 520.53 | 511554 | -0.46% |
| 06 Jan 2023 | 529.05 | 540.50 | 543.40 | 526.00 | 108292 | -1.75% |
| 05 Jan 2023 | 538.45 | 541.03 | 547.35 | 535.30 | 143175 | 0.51% |
| 04 Jan 2023 | 535.70 | 549.95 | 549.95 | 531.55 | 94307 | -1.83% |
| 03 Jan 2023 | 545.70 | 547.90 | 552.50 | 542.53 | 73678 | -0.88% |
| 02 Jan 2023 | 550.53 | 538.00 | 552.50 | 533.08 | 196176 | 0.94% |
| 30 Dec 2022 | 545.43 | 557.00 | 557.00 | 540.10 | 189150 | -0.36% |
| 29 Dec 2022 | 547.40 | 539.00 | 554.98 | 525.50 | 298722 | 1.00% |
| 28 Dec 2022 | 542.00 | 513.90 | 549.50 | 512.68 | 660917 | 5.27% |
| 27 Dec 2022 | 514.88 | 513.38 | 524.88 | 502.55 | 246214 | 0.59% |
| 26 Dec 2022 | 511.85 | 514.25 | 519.45 | 509.00 | 102774 | -0.47% |
| 23 Dec 2022 | 514.25 | 513.48 | 519.70 | 505.68 | 736590 | 0.15% |
| 22 Dec 2022 | 513.48 | 519.50 | 523.48 | 510.30 | 267746 | -0.95% |
| 21 Dec 2022 | 518.43 | 519.00 | 537.90 | 513.15 | 433928 | 0.66% |
| 20 Dec 2022 | 515.03 | 520.00 | 521.95 | 510.75 | 404607 | -0.97% |
| 19 Dec 2022 | 520.05 | 518.00 | 522.33 | 511.53 | 140639 | 0.68% |
| 16 Dec 2022 | 516.53 | 524.00 | 527.25 | 505.63 | 1559190 | -1.36% |
| 15 Dec 2022 | 523.63 | 524.95 | 529.08 | 512.88 | 585572 | 0.57% |
| 14 Dec 2022 | 520.68 | 519.88 | 524.88 | 511.33 | 360155 | 1.41% |
| 13 Dec 2022 | 513.43 | 542.50 | 544.20 | 502.68 | 660654 | -5.21% |
| 12 Dec 2022 | 541.63 | 521.50 | 546.23 | 519.13 | 272910 | 2.54% |
| 09 Dec 2022 | 528.20 | 546.48 | 546.95 | 525.58 | 242445 | -2.84% |
| 08 Dec 2022 | 543.65 | 539.20 | 554.45 | 539.20 | 833785 | 1.95% |
| 07 Dec 2022 | 533.25 | 526.00 | 537.50 | 517.55 | 640941 | 1.03% |
| 06 Dec 2022 | 527.83 | 535.05 | 539.20 | 526.05 | 182838 | -2.92% |
| 05 Dec 2022 | 543.70 | 527.90 | 547.50 | 525.05 | 1073553 | 3.66% |
| 02 Dec 2022 | 524.48 | 504.50 | 526.50 | 503.50 | 1212445 | 4.84% |
| 01 Dec 2022 | 500.28 | 493.50 | 503.50 | 493.50 | 197889 | 1.55% |
| 30 Nov 2022 | 492.65 | 494.85 | 497.40 | 490.55 | 108665 | -1.20% |
| 29 Nov 2022 | 498.65 | 501.73 | 509.95 | 491.73 | 459104 | -0.23% |
| 28 Nov 2022 | 499.78 | 515.08 | 516.15 | 495.53 | 563393 | -2.96% |
| 25 Nov 2022 | 515.00 | 505.05 | 517.50 | 496.53 | 589924 | 1.29% |
| 24 Nov 2022 | 508.43 | 497.50 | 512.20 | 488.53 | 640824 | 2.89% |
| 23 Nov 2022 | 494.15 | 480.50 | 501.23 | 480.50 | 519050 | 2.41% |
| 22 Nov 2022 | 482.50 | 491.00 | 492.98 | 479.30 | 340197 | -3.13% |
| 21 Nov 2022 | 498.10 | 517.10 | 517.10 | 487.53 | 487880 | -3.67% |
| 18 Nov 2022 | 517.10 | 506.50 | 520.00 | 494.53 | 866489 | 2.08% |
| 17 Nov 2022 | 506.58 | 493.00 | 510.00 | 483.63 | 859352 | 2.73% |
| 16 Nov 2022 | 493.13 | 493.10 | 506.98 | 490.80 | 701764 | 0.19% |
| 15 Nov 2022 | 492.20 | 474.48 | 496.83 | 467.50 | 1477869 | 4.11% |
| 14 Nov 2022 | 472.78 | 480.18 | 485.98 | 468.98 | 322639 | -1.05% |
| 11 Nov 2022 | 477.78 | 485.00 | 485.00 | 467.75 | 658492 | -0.50% |
| 10 Nov 2022 | 480.18 | 478.00 | 482.35 | 467.50 | 751230 | 0.55% |
| 09 Nov 2022 | 477.53 | 470.00 | 479.80 | 463.50 | 1416389 | 2.75% |
| 07 Nov 2022 | 464.73 | 476.00 | 476.50 | 461.50 | 358243 | -1.99% |
| 04 Nov 2022 | 474.18 | 478.35 | 481.58 | 471.00 | 274569 | -0.87% |
| 03 Nov 2022 | 478.35 | 492.73 | 492.73 | 476.50 | 339350 | -2.92% |
| 02 Nov 2022 | 492.73 | 492.45 | 504.75 | 490.00 | 244872 | -1.67% |
| 01 Nov 2022 | 501.08 | 499.50 | 505.95 | 490.50 | 348194 | 1.21% |
| 31 Oct 2022 | 495.08 | 495.00 | 500.70 | 486.00 | 224185 | 0.05% |
| 28 Oct 2022 | 494.83 | 506.13 | 506.13 | 493.00 | 238890 | -2.46% |
| 27 Oct 2022 | 507.33 | 508.88 | 513.88 | 505.28 | 355098 | 0.64% |
| 25 Oct 2022 | 504.08 | 520.00 | 520.00 | 502.35 | 388453 | -2.33% |
| 24 Oct 2022 | 516.10 | 504.40 | 519.95 | 502.73 | 89808 | 2.66% |
| 21 Oct 2022 | 502.73 | 506.98 | 515.53 | 499.03 | 366996 | -0.34% |
| 20 Oct 2022 | 504.45 | 504.18 | 509.50 | 501.50 | 107171 | -2.02% |
| 19 Oct 2022 | 514.83 | 506.50 | 521.00 | 491.00 | 577326 | 1.99% |
| 18 Oct 2022 | 504.78 | 502.50 | 507.50 | 488.23 | 411403 | -0.11% |
| 17 Oct 2022 | 505.33 | 486.30 | 508.00 | 482.50 | 266552 | 3.15% |
| 14 Oct 2022 | 489.88 | 500.00 | 503.50 | 487.58 | 171789 | -1.01% |
| 13 Oct 2022 | 494.90 | 497.05 | 499.00 | 489.75 | 160789 | -0.43% |
| 12 Oct 2022 | 497.05 | 493.50 | 506.55 | 476.50 | 300600 | 1.44% |
| 11 Oct 2022 | 490.00 | 507.48 | 519.35 | 485.60 | 262971 | -2.92% |
| 10 Oct 2022 | 504.75 | 503.00 | 508.93 | 499.00 | 145349 | 0.31% |
| 07 Oct 2022 | 503.18 | 502.48 | 509.00 | 495.00 | 434520 | 1.05% |
| 06 Oct 2022 | 497.95 | 500.00 | 503.58 | 485.03 | 439118 | 2.43% |
| 04 Oct 2022 | 486.13 | 465.50 | 488.50 | 463.85 | 227876 | 4.98% |
| 03 Oct 2022 | 463.08 | 465.00 | 467.50 | 454.00 | 372865 | 0.21% |
| 30 Sep 2022 | 462.10 | 465.50 | 468.48 | 460.00 | 210032 | -2.37% |
| 29 Sep 2022 | 473.33 | 487.50 | 489.00 | 464.00 | 293007 | -1.69% |
| 28 Sep 2022 | 481.48 | 494.50 | 494.50 | 477.50 | 134503 | -2.23% |
| 27 Sep 2022 | 492.48 | 511.23 | 511.23 | 490.00 | 153139 | -1.80% |
| 26 Sep 2022 | 501.53 | 510.00 | 517.80 | 493.05 | 186054 | -3.16% |
| 23 Sep 2022 | 517.88 | 542.00 | 542.13 | 513.50 | 239515 | -4.47% |
| 22 Sep 2022 | 542.13 | 537.50 | 543.65 | 533.40 | 133167 | 0.80% |
| 21 Sep 2022 | 537.85 | 528.90 | 539.48 | 523.05 | 266498 | 1.69% |
| 20 Sep 2022 | 528.90 | 520.08 | 532.43 | 520.08 | 66995 | 2.63% |
| 19 Sep 2022 | 515.33 | 514.10 | 522.28 | 505.40 | 113737 | -0.55% |
| 16 Sep 2022 | 518.18 | 519.03 | 530.00 | 513.13 | 233620 | -0.40% |
| 15 Sep 2022 | 520.28 | 532.53 | 536.78 | 518.00 | 195231 | -1.96% |
| 14 Sep 2022 | 530.70 | 539.38 | 543.00 | 529.50 | 366312 | -3.65% |
| 13 Sep 2022 | 550.80 | 559.93 | 559.93 | 547.50 | 142091 | -0.20% |
| 12 Sep 2022 | 551.93 | 552.18 | 554.23 | 549.00 | 73346 | -0.05% |
| 09 Sep 2022 | 552.18 | 553.50 | 556.00 | 545.55 | 165421 | -0.15% |
| 08 Sep 2022 | 553.03 | 555.00 | 558.50 | 550.53 | 79666 | -0.15% |
| 07 Sep 2022 | 553.88 | 547.50 | 555.00 | 542.65 | 129337 | 0.81% |
| 06 Sep 2022 | 549.45 | 556.98 | 557.50 | 545.00 | 160549 | -0.43% |
| 05 Sep 2022 | 551.85 | 544.35 | 555.93 | 541.03 | 287992 | 1.38% |
| 02 Sep 2022 | 544.35 | 545.00 | 552.00 | 540.78 | 303885 | 0.40% |
| 01 Sep 2022 | 542.18 | 543.00 | 548.50 | 532.00 | 388780 | -1.15% |
| 30 Aug 2022 | 548.50 | 534.00 | 552.50 | 525.25 | 470436 | 5.15% |
| 29 Aug 2022 | 521.65 | 517.50 | 526.70 | 511.98 | 61539 | -1.34% |
| 26 Aug 2022 | 528.73 | 535.50 | 543.33 | 525.50 | 91610 | -1.18% |
| 25 Aug 2022 | 535.03 | 552.50 | 556.25 | 532.65 | 203433 | -1.71% |
| 24 Aug 2022 | 544.33 | 526.98 | 548.00 | 526.93 | 188473 | 3.08% |
| 23 Aug 2022 | 528.05 | 525.00 | 532.40 | 522.50 | 256078 | -0.09% |
| 22 Aug 2022 | 528.50 | 548.50 | 548.50 | 525.50 | 450342 | -3.58% |
| 19 Aug 2022 | 548.10 | 561.50 | 562.75 | 540.00 | 148990 | -1.91% |
| 18 Aug 2022 | 558.78 | 569.50 | 577.00 | 556.03 | 419607 | -2.02% |
| 17 Aug 2022 | 570.30 | 562.50 | 571.85 | 553.53 | 593100 | 2.71% |
| 16 Aug 2022 | 555.23 | 547.00 | 559.50 | 547.00 | 685416 | 1.17% |
| 12 Aug 2022 | 548.80 | 538.93 | 553.50 | 535.15 | 521789 | 1.81% |
| 11 Aug 2022 | 539.05 | 534.00 | 547.35 | 530.73 | 742495 | 2.16% |
| 10 Aug 2022 | 527.63 | 537.50 | 541.18 | 520.30 | 246049 | -1.33% |
| 08 Aug 2022 | 534.73 | 535.00 | 542.20 | 529.50 | 446147 | 0.28% |
| 05 Aug 2022 | 533.23 | 520.00 | 535.85 | 519.15 | 1722971 | 2.82% |
| 04 Aug 2022 | 518.63 | 538.50 | 540.73 | 507.50 | 8104764 | -6.12% |
| 03 Aug 2022 | 552.43 | 549.50 | 556.83 | 545.00 | 240364 | 0.38% |
| 02 Aug 2022 | 550.33 | 568.98 | 569.98 | 542.60 | 243961 | -2.64% |
| 01 Aug 2022 | 565.23 | 572.50 | 575.50 | 560.90 | 198511 | -1.23% |
| 29 Jul 2022 | 572.25 | 584.58 | 589.88 | 569.30 | 66275 | -2.27% |
| 28 Jul 2022 | 585.55 | 572.50 | 594.50 | 572.50 | 334525 | 2.28% |
| 27 Jul 2022 | 572.48 | 575.40 | 579.20 | 561.70 | 215885 | 1.06% |
| 26 Jul 2022 | 566.45 | 578.15 | 584.98 | 562.50 | 246893 | -2.02% |
| 25 Jul 2022 | 578.15 | 565.00 | 580.00 | 559.80 | 248673 | 2.49% |
| 22 Jul 2022 | 564.10 | 559.48 | 571.50 | 556.90 | 202099 | 0.92% |
| 21 Jul 2022 | 558.98 | 571.88 | 577.50 | 552.00 | 139767 | -1.25% |
| 20 Jul 2022 | 566.05 | 571.50 | 575.00 | 562.50 | 347092 | 0.55% |
| 19 Jul 2022 | 562.93 | 556.95 | 570.00 | 554.35 | 465829 | 1.26% |
| 18 Jul 2022 | 555.93 | 552.50 | 564.00 | 552.50 | 378232 | 1.11% |
| 15 Jul 2022 | 549.85 | 554.50 | 559.00 | 549.43 | 42306 | -1.28% |
| 14 Jul 2022 | 556.98 | 546.53 | 570.00 | 535.00 | 310559 | 1.12% |
| 13 Jul 2022 | 550.83 | 548.15 | 569.50 | 541.10 | 369618 | 0.49% |
| 12 Jul 2022 | 548.15 | 546.50 | 555.00 | 526.43 | 311993 | 0.58% |
| 11 Jul 2022 | 544.98 | 543.50 | 554.88 | 539.25 | 56273 | 0.15% |
| 08 Jul 2022 | 544.18 | 556.65 | 556.65 | 539.10 | 62291 | -1.32% |
| 07 Jul 2022 | 551.45 | 564.88 | 564.88 | 545.00 | 97936 | 0.80% |
| 06 Jul 2022 | 547.10 | 527.48 | 548.00 | 524.00 | 110272 | 5.19% |
| 05 Jul 2022 | 520.10 | 532.70 | 534.35 | 516.08 | 54442 | -1.76% |
| 04 Jul 2022 | 529.43 | 539.00 | 539.90 | 525.98 | 55668 | -0.75% |
| 01 Jul 2022 | 533.45 | 530.03 | 535.48 | 522.50 | 39067 | -0.20% |
| 30 Jun 2022 | 534.50 | 529.50 | 546.45 | 517.90 | 199893 | 1.53% |
| 29 Jun 2022 | 526.45 | 523.90 | 531.95 | 516.18 | 154384 | 2.40% |
| 28 Jun 2022 | 514.13 | 512.00 | 527.50 | 495.03 | 298996 | 0.08% |
| 27 Jun 2022 | 513.73 | 514.00 | 522.23 | 508.23 | 163970 | 1.68% |
| 24 Jun 2022 | 505.23 | 511.00 | 513.58 | 503.00 | 150350 | -1.16% |
| 23 Jun 2022 | 511.15 | 509.98 | 516.18 | 506.83 | 287661 | 1.17% |
| 22 Jun 2022 | 505.23 | 519.00 | 519.00 | 499.40 | 430669 | -2.08% |
| 21 Jun 2022 | 515.95 | 514.95 | 530.00 | 507.50 | 264639 | 1.74% |
| 20 Jun 2022 | 507.15 | 530.00 | 530.00 | 492.65 | 596756 | -3.21% |
| 17 Jun 2022 | 523.95 | 510.05 | 533.85 | 496.08 | 1855542 | 0.99% |
| 16 Jun 2022 | 518.83 | 529.90 | 532.43 | 510.00 | 234594 | -1.76% |
| 15 Jun 2022 | 528.13 | 548.20 | 548.20 | 520.00 | 285473 | -3.72% |
| 14 Jun 2022 | 548.55 | 553.50 | 557.23 | 543.75 | 387827 | -0.71% |
| 13 Jun 2022 | 552.48 | 536.73 | 554.53 | 535.48 | 586524 | 0.66% |
| 10 Jun 2022 | 548.88 | 538.55 | 552.40 | 538.55 | 632194 | -0.71% |
| 09 Jun 2022 | 552.83 | 540.10 | 557.50 | 537.50 | 197193 | 0.55% |
| 08 Jun 2022 | 549.80 | 529.90 | 555.78 | 529.90 | 491847 | 5.07% |
| 07 Jun 2022 | 523.25 | 533.50 | 533.50 | 517.53 | 250021 | -2.38% |
| 06 Jun 2022 | 535.98 | 545.58 | 556.00 | 526.00 | 474755 | -1.76% |
| 03 Jun 2022 | 545.58 | 524.00 | 551.00 | 513.53 | 1094736 | 5.43% |
| 02 Jun 2022 | 517.48 | 501.00 | 520.00 | 500.43 | 296008 | 3.48% |
| 01 Jun 2022 | 500.10 | 489.00 | 507.50 | 484.28 | 668595 | 3.30% |
| 31 May 2022 | 484.13 | 456.25 | 489.35 | 456.25 | 288527 | 3.40% |
| 30 May 2022 | 468.23 | 444.95 | 473.35 | 444.40 | 303097 | 6.09% |
| 27 May 2022 | 441.35 | 446.50 | 446.85 | 425.00 | 132871 | 0.41% |
| 26 May 2022 | 439.55 | 427.50 | 441.85 | 407.10 | 280081 | 3.27% |
| 25 May 2022 | 425.65 | 454.00 | 457.28 | 413.40 | 182228 | -5.88% |
| 24 May 2022 | 452.25 | 465.00 | 469.95 | 450.08 | 111374 | -3.28% |
| 23 May 2022 | 467.60 | 499.00 | 501.35 | 459.48 | 227748 | -5.43% |
| 20 May 2022 | 494.45 | 463.50 | 495.88 | 460.80 | 501748 | 9.68% |
| 19 May 2022 | 450.80 | 441.00 | 455.50 | 433.00 | 172755 | -0.92% |
| 18 May 2022 | 455.00 | 467.20 | 467.20 | 438.90 | 171549 | -1.36% |
| 17 May 2022 | 461.28 | 468.48 | 468.48 | 451.50 | 158868 | 0.20% |
| 16 May 2022 | 460.38 | 442.48 | 465.40 | 424.03 | 308295 | 6.97% |
| 13 May 2022 | 430.40 | 450.00 | 456.00 | 425.88 | 137378 | -2.13% |
| 12 May 2022 | 439.78 | 453.50 | 454.00 | 430.00 | 103016 | -1.91% |
| 11 May 2022 | 448.33 | 445.03 | 457.48 | 418.00 | 439734 | 0.98% |
| 10 May 2022 | 444.00 | 470.18 | 474.95 | 438.65 | 394616 | -5.57% |
| 09 May 2022 | 470.18 | 491.00 | 496.50 | 461.20 | 180373 | -4.95% |
| 06 May 2022 | 494.68 | 508.50 | 508.50 | 480.48 | 254008 | -3.94% |
| 05 May 2022 | 514.98 | 512.50 | 520.10 | 507.18 | 111096 | 0.86% |
| 04 May 2022 | 510.58 | 516.00 | 524.00 | 505.00 | 183308 | -0.69% |
| 02 May 2022 | 514.13 | 504.55 | 519.98 | 501.60 | 78000 | 1.90% |
| 29 Apr 2022 | 504.55 | 527.50 | 529.53 | 482.75 | 119880 | -2.94% |
| 28 Apr 2022 | 519.85 | 515.00 | 525.43 | 507.55 | 251157 | 2.66% |
| 27 Apr 2022 | 506.38 | 522.50 | 522.50 | 495.65 | 376475 | 0.08% |
| 26 Apr 2022 | 506.00 | 505.00 | 509.90 | 496.35 | 72929 | 2.65% |
| 25 Apr 2022 | 492.93 | 511.50 | 511.50 | 491.00 | 255798 | -3.72% |
| 22 Apr 2022 | 511.95 | 511.00 | 523.53 | 504.03 | 146514 | 0.14% |
| 21 Apr 2022 | 511.25 | 512.38 | 521.00 | 490.00 | 366126 | 1.79% |
| 20 Apr 2022 | 502.28 | 522.50 | 528.50 | 496.80 | 406501 | -3.61% |
| 19 Apr 2022 | 521.08 | 550.00 | 550.00 | 510.80 | 195767 | -4.72% |
| 18 Apr 2022 | 546.90 | 568.43 | 568.43 | 545.13 | 101165 | -3.79% |
| 13 Apr 2022 | 568.43 | 574.00 | 580.50 | 566.10 | 82653 | -0.10% |
| 12 Apr 2022 | 568.98 | 575.00 | 582.95 | 563.13 | 133236 | -2.05% |
| 11 Apr 2022 | 580.90 | 588.45 | 589.95 | 576.15 | 121242 | -0.61% |
| 08 Apr 2022 | 584.45 | 589.90 | 594.50 | 580.95 | 176231 | 0.46% |
| 07 Apr 2022 | 581.75 | 599.50 | 610.95 | 577.90 | 640779 | 0.12% |
| 06 Apr 2022 | 581.05 | 580.55 | 600.50 | 560.65 | 757484 | -1.85% |
| 05 Apr 2022 | 591.98 | 601.50 | 603.43 | 586.25 | 172681 | -1.46% |
| 04 Apr 2022 | 600.73 | 596.00 | 610.50 | 592.23 | 366001 | 1.78% |
| 01 Apr 2022 | 590.25 | 565.50 | 595.90 | 565.50 | 523284 | 4.82% |
| 31 Mar 2022 | 563.10 | 561.00 | 564.50 | 553.50 | 983524 | 0.77% |
| 30 Mar 2022 | 558.78 | 543.50 | 562.00 | 540.20 | 811431 | 4.22% |
| 29 Mar 2022 | 536.13 | 540.50 | 547.48 | 532.50 | 267026 | -0.50% |
| 28 Mar 2022 | 538.80 | 542.50 | 542.50 | 531.08 | 333543 | 0.02% |
| 25 Mar 2022 | 538.70 | 545.50 | 548.13 | 533.00 | 139965 | -0.96% |
| 24 Mar 2022 | 543.93 | 537.83 | 547.83 | 530.90 | 262963 | 1.50% |
| 23 Mar 2022 | 535.90 | 538.40 | 541.53 | 532.50 | 213573 | 0.70% |
| 22 Mar 2022 | 532.20 | 558.85 | 561.95 | 527.18 | 408479 | -3.97% |
| 21 Mar 2022 | 554.18 | 562.50 | 566.45 | 540.53 | 173649 | -0.20% |
| 17 Mar 2022 | 555.30 | 537.00 | 559.00 | 531.15 | 1025962 | 5.08% |
| 16 Mar 2022 | 528.43 | 528.85 | 543.50 | 520.23 | 230117 | 2.01% |
| 15 Mar 2022 | 518.00 | 538.48 | 538.48 | 511.00 | 419223 | -2.91% |
| 14 Mar 2022 | 533.55 | 545.00 | 546.30 | 515.50 | 421510 | -2.71% |
| 11 Mar 2022 | 548.40 | 544.00 | 554.00 | 531.33 | 491206 | 0.62% |
| 10 Mar 2022 | 545.00 | 547.50 | 551.93 | 528.20 | 321167 | 1.07% |
| 09 Mar 2022 | 539.23 | 524.90 | 552.40 | 516.03 | 230609 | 4.66% |
| 08 Mar 2022 | 515.23 | 494.05 | 521.15 | 485.08 | 373700 | 3.64% |
| 07 Mar 2022 | 497.13 | 492.75 | 507.50 | 489.28 | 442345 | -4.67% |
| 04 Mar 2022 | 521.48 | 527.53 | 537.75 | 517.50 | 316466 | -3.68% |
| 03 Mar 2022 | 541.40 | 562.35 | 565.00 | 531.00 | 405545 | -1.50% |
| 02 Mar 2022 | 549.63 | 557.00 | 561.90 | 546.03 | 371720 | -2.50% |
| 28 Feb 2022 | 563.75 | 570.00 | 577.20 | 553.05 | 512248 | -4.03% |
| 25 Feb 2022 | 587.40 | 550.05 | 590.00 | 545.68 | 521680 | 11.45% |
| 24 Feb 2022 | 527.05 | 550.50 | 579.40 | 512.50 | 1128040 | -11.60% |
| 23 Feb 2022 | 596.18 | 592.58 | 606.15 | 589.08 | 421600 | 0.61% |
| 22 Feb 2022 | 592.58 | 627.50 | 635.25 | 590.00 | 543041 | -6.54% |
| 21 Feb 2022 | 634.03 | 622.50 | 641.03 | 621.73 | 258596 | -0.18% |
| 18 Feb 2022 | 635.20 | 629.98 | 637.50 | 625.70 | 59724 | 0.46% |
| 17 Feb 2022 | 632.28 | 643.43 | 654.30 | 621.80 | 94123 | -1.73% |
| 16 Feb 2022 | 643.43 | 625.48 | 647.50 | 621.30 | 157052 | 4.46% |
| 15 Feb 2022 | 615.95 | 619.90 | 635.00 | 585.70 | 510329 | 0.72% |
| 14 Feb 2022 | 611.53 | 615.00 | 629.70 | 608.40 | 102637 | -4.98% |
| 11 Feb 2022 | 643.60 | 647.45 | 647.45 | 630.55 | 181687 | -0.86% |
| 10 Feb 2022 | 649.18 | 661.00 | 669.58 | 644.28 | 500524 | 0.17% |
| 09 Feb 2022 | 648.08 | 650.00 | 655.00 | 642.08 | 138887 | 0.27% |
| 08 Feb 2022 | 646.35 | 669.88 | 669.88 | 635.00 | 155912 | -2.01% |
| 07 Feb 2022 | 659.58 | 641.55 | 668.98 | 641.55 | 165777 | 0.77% |
| 04 Feb 2022 | 654.53 | 667.50 | 669.98 | 650.00 | 93801 | -1.75% |
| 03 Feb 2022 | 666.18 | 682.35 | 686.00 | 657.50 | 118685 | -2.91% |
| 02 Feb 2022 | 686.15 | 650.00 | 696.00 | 650.00 | 246758 | 5.79% |
| 01 Feb 2022 | 648.60 | 654.98 | 665.00 | 642.00 | 121157 | 0.23% |
| 31 Jan 2022 | 647.08 | 654.33 | 665.00 | 640.28 | 143867 | 0.87% |
| 28 Jan 2022 | 641.50 | 649.98 | 663.58 | 631.00 | 282903 | 1.25% |
| 27 Jan 2022 | 633.58 | 639.50 | 657.50 | 613.50 | 335354 | -1.32% |
| 25 Jan 2022 | 642.05 | 589.95 | 649.50 | 578.08 | 219414 | 5.96% |
| 24 Jan 2022 | 605.93 | 640.00 | 660.20 | 583.00 | 326289 | -5.05% |
| 21 Jan 2022 | 638.18 | 630.00 | 649.95 | 623.00 | 237090 | 0.06% |
| 20 Jan 2022 | 637.80 | 622.38 | 642.50 | 618.60 | 219326 | 3.00% |
| 19 Jan 2022 | 619.23 | 618.85 | 625.93 | 605.78 | 280682 | -0.12% |
| 18 Jan 2022 | 619.98 | 629.35 | 638.55 | 615.28 | 317850 | -0.21% |
| 17 Jan 2022 | 621.28 | 608.83 | 626.00 | 596.50 | 286197 | 3.23% |
| 14 Jan 2022 | 601.85 | 609.50 | 612.20 | 596.40 | 222094 | -1.26% |
| 13 Jan 2022 | 609.50 | 622.58 | 624.18 | 606.03 | 109867 | -1.82% |
| 12 Jan 2022 | 620.80 | 628.50 | 642.03 | 616.00 | 327225 | -0.45% |
| 11 Jan 2022 | 623.58 | 614.58 | 628.50 | 613.63 | 235268 | 1.83% |
| 10 Jan 2022 | 612.40 | 611.00 | 617.45 | 605.55 | 139752 | 1.59% |
| 07 Jan 2022 | 602.83 | 619.15 | 619.15 | 591.53 | 386230 | 0.47% |
| 06 Jan 2022 | 600.03 | 617.50 | 623.05 | 595.65 | 209031 | -3.19% |
| 05 Jan 2022 | 619.78 | 627.50 | 636.00 | 616.10 | 206029 | 0.54% |
| 04 Jan 2022 | 616.45 | 628.85 | 629.78 | 611.50 | 253365 | -0.70% |
| 03 Jan 2022 | 620.78 | 616.60 | 668.85 | 615.00 | 343558 | 0.65% |
| 31 Dec 2021 | 616.78 | 623.50 | 630.83 | 610.10 | 86567 | -0.58% |
| 30 Dec 2021 | 620.35 | 624.98 | 627.50 | 613.08 | 135142 | -0.62% |
| 29 Dec 2021 | 624.25 | 610.50 | 634.88 | 610.50 | 513849 | 2.79% |
| 28 Dec 2021 | 607.30 | 616.00 | 627.50 | 600.00 | 209854 | -1.24% |
| 27 Dec 2021 | 614.95 | 629.90 | 636.50 | 594.03 | 327638 | -1.31% |
| 24 Dec 2021 | 623.10 | 643.40 | 648.65 | 619.05 | 280360 | -2.27% |
| 23 Dec 2021 | 637.55 | 608.38 | 640.95 | 607.95 | 598325 | 5.18% |
| 22 Dec 2021 | 606.18 | 572.53 | 609.40 | 565.03 | 608008 | 6.65% |
| 21 Dec 2021 | 568.40 | 549.75 | 575.85 | 548.25 | 1114874 | 5.75% |
| 20 Dec 2021 | 537.50 | 565.00 | 572.93 | 531.13 | 1018848 | -9.22% |
| 17 Dec 2021 | 592.08 | 637.48 | 641.63 | 581.20 | 2578877 | -6.23% |
| 16 Dec 2021 | 631.45 | 632.68 | 670.18 | 626.20 | 620946 | -1.19% |
| 15 Dec 2021 | 639.08 | 653.98 | 654.50 | 631.20 | 533493 | -2.13% |
| 14 Dec 2021 | 652.98 | 689.50 | 689.90 | 630.70 | 619072 | -4.75% |
| 13 Dec 2021 | 685.53 | 711.85 | 713.80 | 680.13 | 208141 | -2.68% |
| 10 Dec 2021 | 704.40 | 724.50 | 725.03 | 700.00 | 208522 | -1.99% |
| 09 Dec 2021 | 718.68 | 727.88 | 730.00 | 714.00 | 182769 | -0.26% |
| 08 Dec 2021 | 720.58 | 720.00 | 734.50 | 712.50 | 249982 | 0.78% |
| 07 Dec 2021 | 715.00 | 725.00 | 730.73 | 713.00 | 179362 | -0.19% |
| 06 Dec 2021 | 716.35 | 718.85 | 727.48 | 706.95 | 214219 | 0.23% |
| 03 Dec 2021 | 714.68 | 724.30 | 732.00 | 702.43 | 178998 | -0.36% |
| 02 Dec 2021 | 717.25 | 753.73 | 753.73 | 712.50 | 366504 | -3.75% |
| 01 Dec 2021 | 745.20 | 707.15 | 769.50 | 695.83 | 828933 | 5.12% |
| 30 Nov 2021 | 708.90 | 720.00 | 759.00 | 677.50 | 789739 | 0.85% |
| 29 Nov 2021 | 702.90 | 656.55 | 740.00 | 582.00 | 266088 | 3.41% |
| 26 Nov 2021 | 679.73 | 704.00 | 704.00 | 665.50 | 243421 | -3.87% |
| 25 Nov 2021 | 707.13 | 702.90 | 720.45 | 695.58 | 244015 | 1.66% |
| 24 Nov 2021 | 695.55 | 682.23 | 698.63 | 675.00 | 835155 | 2.46% |
| 23 Nov 2021 | 678.83 | 688.45 | 690.33 | 666.05 | 273427 | -1.27% |
| 22 Nov 2021 | 687.53 | 696.95 | 740.90 | 680.00 | 531504 | -0.12% |
| 18 Nov 2021 | 688.33 | 699.00 | 700.00 | 674.50 | 574023 | -3.65% |
| 17 Nov 2021 | 714.40 | 704.95 | 731.00 | 696.30 | 578479 | 0.87% |
| 16 Nov 2021 | 708.23 | 645.00 | 729.33 | 642.50 | 2419227 | 10.26% |
| 15 Nov 2021 | 642.30 | 637.00 | 653.35 | 628.93 | 485813 | 2.47% |
| 12 Nov 2021 | 626.80 | 617.50 | 637.50 | 609.08 | 413054 | 1.39% |
| 11 Nov 2021 | 618.18 | 626.50 | 633.00 | 607.50 | 645101 | 0.22% |
| 10 Nov 2021 | 616.80 | 589.00 | 620.00 | 582.93 | 423555 | 4.22% |
| 09 Nov 2021 | 591.85 | 582.90 | 610.00 | 580.33 | 461226 | 2.64% |
| 08 Nov 2021 | 576.63 | 585.00 | 588.48 | 571.50 | 107147 | -1.43% |
| 04 Nov 2021 | 584.98 | 596.90 | 596.90 | 577.10 | 69337 | -1.01% |
| 03 Nov 2021 | 590.95 | 590.88 | 599.30 | 550.18 | 273218 | 0.32% |
| 02 Nov 2021 | 589.05 | 574.00 | 595.00 | 561.50 | 323724 | 2.44% |
| 01 Nov 2021 | 575.03 | 524.90 | 579.90 | 523.25 | 599983 | 8.07% |
| 29 Oct 2021 | 532.10 | 522.50 | 548.78 | 505.10 | 420958 | 1.68% |
| 28 Oct 2021 | 523.33 | 538.75 | 540.60 | 517.50 | 141120 | -2.27% |
| 27 Oct 2021 | 535.48 | 531.50 | 553.78 | 524.43 | 368703 | 1.16% |
| 26 Oct 2021 | 529.33 | 480.00 | 535.00 | 477.53 | 607096 | 9.47% |
| 25 Oct 2021 | 483.53 | 528.45 | 530.00 | 475.00 | 464644 | -8.10% |
| 22 Oct 2021 | 526.13 | 529.50 | 541.50 | 515.13 | 591885 | 2.44% |
| 21 Oct 2021 | 513.58 | 529.50 | 544.98 | 500.50 | 409177 | -2.34% |
| 20 Oct 2021 | 525.90 | 556.55 | 566.50 | 515.53 | 342585 | -4.91% |
| 19 Oct 2021 | 553.03 | 597.50 | 601.50 | 545.60 | 309593 | -6.59% |
| 18 Oct 2021 | 592.05 | 602.40 | 608.65 | 588.03 | 147637 | -1.09% |
| 14 Oct 2021 | 598.55 | 594.90 | 612.50 | 589.30 | 300960 | 1.40% |
| 13 Oct 2021 | 590.30 | 593.50 | 597.50 | 583.60 | 232171 | -1.09% |
| 12 Oct 2021 | 596.80 | 597.10 | 601.00 | 581.40 | 546571 | 0.32% |
| 11 Oct 2021 | 594.88 | 590.00 | 605.00 | 585.00 | 407532 | 2.24% |
| 08 Oct 2021 | 581.85 | 572.00 | 591.08 | 557.80 | 936090 | 3.62% |
| 07 Oct 2021 | 561.53 | 547.50 | 572.50 | 536.33 | 1456651 | 6.68% |
| 06 Oct 2021 | 526.35 | 547.58 | 550.00 | 525.00 | 323147 | -2.74% |
| 05 Oct 2021 | 541.18 | 530.00 | 549.85 | 519.00 | 1143084 | 2.20% |
| 04 Oct 2021 | 529.55 | 543.90 | 549.90 | 525.28 | 353263 | 0.37% |
| 01 Oct 2021 | 527.58 | 530.50 | 537.00 | 525.28 | 151710 | -0.22% |
| 30 Sep 2021 | 528.75 | 537.45 | 539.50 | 526.28 | 140474 | -1.13% |
| 29 Sep 2021 | 534.80 | 524.00 | 542.00 | 520.00 | 228205 | 1.56% |
| 28 Sep 2021 | 526.58 | 551.98 | 551.98 | 521.50 | 213515 | -4.42% |
| 27 Sep 2021 | 550.95 | 535.50 | 553.50 | 529.00 | 376813 | 3.76% |
| 24 Sep 2021 | 531.00 | 557.85 | 561.00 | 516.50 | 625154 | -4.02% |
| 23 Sep 2021 | 553.23 | 537.00 | 576.00 | 528.28 | 1729882 | 4.90% |
| 22 Sep 2021 | 527.40 | 514.35 | 537.25 | 508.13 | 524776 | 3.60% |
| 21 Sep 2021 | 509.08 | 486.55 | 512.50 | 468.08 | 338546 | 3.60% |
| 20 Sep 2021 | 491.38 | 498.03 | 512.00 | 485.53 | 215478 | -2.24% |
| 17 Sep 2021 | 502.65 | 502.50 | 521.35 | 495.00 | 468413 | -0.95% |
| 16 Sep 2021 | 507.45 | 515.95 | 519.95 | 499.50 | 207414 | -0.66% |
| 15 Sep 2021 | 510.83 | 525.00 | 529.00 | 504.00 | 145075 | -2.57% |
| 14 Sep 2021 | 524.30 | 534.95 | 534.95 | 522.50 | 133163 | -1.33% |
| 13 Sep 2021 | 531.38 | 521.98 | 536.70 | 520.20 | 171911 | 2.60% |
| 09 Sep 2021 | 517.93 | 522.50 | 530.10 | 513.05 | 344001 | -1.58% |
| 08 Sep 2021 | 526.23 | 520.00 | 528.00 | 512.75 | 303203 | 2.37% |
| 07 Sep 2021 | 514.05 | 542.00 | 542.50 | 508.00 | 351624 | -5.61% |
| 06 Sep 2021 | 544.58 | 544.75 | 551.00 | 523.20 | 646446 | 0.06% |
| 03 Sep 2021 | 544.28 | 524.50 | 550.00 | 521.00 | 1266193 | 4.87% |
| 02 Sep 2021 | 519.00 | 494.93 | 525.00 | 493.15 | 732476 | 4.38% |
| 01 Sep 2021 | 497.20 | 484.45 | 512.50 | 482.50 | 1046975 | 3.75% |
| 31 Aug 2021 | 479.25 | 469.40 | 486.63 | 461.13 | 400421 | 2.65% |
| 30 Aug 2021 | 466.90 | 445.00 | 473.65 | 445.00 | 353465 | 4.77% |
| 27 Aug 2021 | 445.65 | 435.98 | 453.48 | 435.98 | 310379 | 2.84% |
| 26 Aug 2021 | 433.33 | 426.90 | 440.00 | 423.93 | 184376 | 1.80% |
| 25 Aug 2021 | 425.68 | 424.48 | 429.50 | 422.08 | 212206 | 1.39% |
| 24 Aug 2021 | 419.85 | 403.98 | 423.05 | 403.03 | 112794 | 3.72% |
| 23 Aug 2021 | 404.80 | 426.50 | 434.85 | 400.50 | 151624 | -5.07% |
| 20 Aug 2021 | 426.43 | 423.03 | 441.13 | 422.50 | 232913 | -0.99% |
| 18 Aug 2021 | 430.68 | 424.93 | 438.50 | 418.85 | 240208 | 1.23% |
| 17 Aug 2021 | 425.43 | 435.03 | 435.03 | 421.18 | 69624 | -2.21% |
| 16 Aug 2021 | 435.03 | 435.00 | 441.50 | 427.50 | 121326 | -0.18% |
| 13 Aug 2021 | 435.80 | 428.75 | 438.70 | 419.73 | 260090 | 2.28% |
| 12 Aug 2021 | 426.08 | 420.00 | 434.95 | 412.73 | 394709 | 1.97% |
| 11 Aug 2021 | 417.85 | 405.15 | 422.95 | 380.68 | 558856 | 3.87% |
| 10 Aug 2021 | 402.28 | 427.70 | 433.25 | 393.50 | 329975 | -6.28% |
| 09 Aug 2021 | 429.23 | 439.58 | 442.35 | 425.15 | 263200 | -1.79% |
| 06 Aug 2021 | 437.05 | 437.00 | 442.45 | 431.00 | 257300 | 0.70% |
| 05 Aug 2021 | 434.00 | 442.35 | 443.28 | 417.60 | 231873 | -1.70% |
| 04 Aug 2021 | 441.50 | 460.45 | 464.73 | 438.00 | 201542 | -4.17% |
| 03 Aug 2021 | 460.73 | 462.50 | 472.45 | 456.80 | 420666 | 0.28% |
| 02 Aug 2021 | 459.43 | 430.00 | 464.05 | 426.40 | 1701138 | 7.62% |
| 30 Jul 2021 | 426.90 | 428.00 | 432.50 | 420.73 | 175177 | -0.23% |
| 29 Jul 2021 | 427.90 | 430.00 | 442.68 | 425.50 | 224725 | 0.31% |
| 28 Jul 2021 | 426.58 | 439.50 | 439.50 | 408.03 | 410118 | -2.72% |
| 27 Jul 2021 | 438.50 | 423.85 | 442.50 | 417.98 | 631535 | 3.98% |
| 26 Jul 2021 | 421.73 | 420.98 | 427.40 | 416.10 | 290239 | -0.17% |
| 23 Jul 2021 | 422.43 | 424.50 | 426.98 | 415.55 | 358198 | -1.33% |
| 22 Jul 2021 | 428.13 | 402.95 | 433.50 | 400.98 | 697773 | 7.95% |
| 20 Jul 2021 | 396.60 | 415.75 | 417.78 | 394.00 | 384553 | -4.64% |
| 19 Jul 2021 | 415.90 | 412.00 | 423.85 | 410.50 | 555326 | -2.44% |
| 16 Jul 2021 | 426.30 | 418.55 | 436.25 | 412.63 | 882067 | 2.79% |
| 15 Jul 2021 | 414.73 | 395.08 | 419.50 | 386.00 | 1011074 | 4.85% |
| 14 Jul 2021 | 395.55 | 387.53 | 413.48 | 387.53 | 785009 | 1.64% |
| 13 Jul 2021 | 389.18 | 399.00 | 399.00 | 384.83 | 325062 | -1.53% |
| 12 Jul 2021 | 395.23 | 395.00 | 407.90 | 387.83 | 808073 | 2.30% |
| 09 Jul 2021 | 386.33 | 342.13 | 394.50 | 338.53 | 2209732 | 12.33% |
| 08 Jul 2021 | 343.93 | 335.95 | 351.00 | 334.03 | 479271 | 3.55% |
| 07 Jul 2021 | 332.13 | 327.50 | 336.23 | 327.50 | 406154 | 2.06% |
| 06 Jul 2021 | 325.43 | 336.50 | 338.38 | 322.50 | 491435 | -3.00% |
| 05 Jul 2021 | 335.48 | 342.45 | 344.00 | 332.68 | 350043 | -0.77% |
| 02 Jul 2021 | 338.10 | 343.88 | 343.88 | 334.25 | 144849 | -0.79% |
| 01 Jul 2021 | 340.78 | 344.88 | 347.43 | 339.00 | 139912 | -0.31% |
| 30 Jun 2021 | 341.83 | 346.30 | 352.20 | 340.00 | 591373 | 1.18% |
| 29 Jun 2021 | 337.83 | 344.00 | 344.75 | 336.50 | 144194 | -1.69% |
| 28 Jun 2021 | 343.63 | 337.00 | 346.50 | 336.03 | 377923 | 1.63% |
| 25 Jun 2021 | 338.13 | 343.50 | 343.88 | 336.53 | 113525 | -1.71% |
| 24 Jun 2021 | 344.00 | 340.50 | 348.50 | 338.05 | 157439 | 0.87% |
| 23 Jun 2021 | 341.03 | 351.35 | 352.28 | 340.00 | 201318 | -2.54% |
| 22 Jun 2021 | 349.90 | 354.00 | 356.55 | 348.00 | 345508 | -0.61% |
| 21 Jun 2021 | 352.03 | 337.50 | 354.00 | 333.40 | 328169 | 3.39% |
| 18 Jun 2021 | 340.50 | 337.90 | 343.10 | 316.05 | 549616 | 1.54% |
| 17 Jun 2021 | 335.33 | 339.45 | 346.50 | 331.00 | 266727 | -1.63% |
| 16 Jun 2021 | 340.90 | 355.00 | 359.03 | 337.00 | 487738 | -3.82% |
| 15 Jun 2021 | 354.43 | 345.88 | 357.50 | 345.00 | 872095 | 3.47% |
| 14 Jun 2021 | 342.55 | 335.13 | 352.50 | 325.90 | 601260 | 1.81% |
| 11 Jun 2021 | 336.45 | 347.00 | 349.58 | 330.73 | 499393 | -3.08% |
| 10 Jun 2021 | 347.13 | 334.88 | 350.20 | 333.15 | 562599 | 4.21% |
| 09 Jun 2021 | 333.10 | 348.00 | 351.33 | 325.78 | 824051 | -3.56% |
| 08 Jun 2021 | 345.38 | 331.50 | 355.00 | 331.50 | 1231336 | 3.09% |
| 07 Jun 2021 | 335.03 | 316.85 | 344.50 | 315.78 | 1147825 | 6.75% |
| 04 Jun 2021 | 313.85 | 314.00 | 317.00 | 310.50 | 190382 | 0.80% |
| 03 Jun 2021 | 311.35 | 310.28 | 317.98 | 309.65 | 290436 | 0.76% |
| 02 Jun 2021 | 309.00 | 315.00 | 318.85 | 308.50 | 139550 | -1.33% |
| 01 Jun 2021 | 313.15 | 318.00 | 318.40 | 309.03 | 163558 | -0.77% |
| 31 May 2021 | 315.58 | 317.43 | 320.75 | 310.98 | 235554 | -0.63% |
| 28 May 2021 | 317.58 | 308.00 | 321.50 | 307.50 | 416283 | 3.28% |
| 27 May 2021 | 307.48 | 310.08 | 312.50 | 305.00 | 103843 | -1.62% |
| 26 May 2021 | 312.55 | 310.00 | 314.85 | 309.00 | 240696 | -1.19% |
| 25 May 2021 | 316.33 | 321.50 | 325.00 | 314.00 | 436108 | -1.79% |
| 24 May 2021 | 322.10 | 324.48 | 326.00 | 319.00 | 300867 | -0.02% |
| 21 May 2021 | 322.18 | 318.45 | 328.45 | 314.25 | 657707 | 2.51% |
| 20 May 2021 | 314.28 | 317.15 | 322.58 | 308.03 | 207878 | -0.90% |
| 19 May 2021 | 317.15 | 311.75 | 321.00 | 311.75 | 338421 | 0.23% |
| 18 May 2021 | 316.43 | 323.93 | 323.93 | 307.25 | 665681 | -2.25% |
| 17 May 2021 | 323.70 | 324.00 | 328.50 | 313.80 | 1086582 | -0.08% |
| 14 May 2021 | 323.95 | 332.45 | 335.73 | 307.25 | 645657 | 0.19% |
| 12 May 2021 | 323.33 | 350.00 | 355.13 | 317.48 | 704740 | -6.51% |
| 11 May 2021 | 345.85 | 342.40 | 351.35 | 337.58 | 469298 | -0.01% |
| 10 May 2021 | 345.88 | 315.00 | 379.05 | 314.93 | 1601276 | 9.50% |
| 07 May 2021 | 315.88 | 301.50 | 319.00 | 301.50 | 1348921 | 4.95% |
| 06 May 2021 | 300.98 | 303.00 | 306.13 | 297.78 | 140792 | -0.67% |
| 05 May 2021 | 303.00 | 295.50 | 306.00 | 293.75 | 291004 | 1.39% |
| 04 May 2021 | 298.85 | 300.63 | 304.00 | 291.35 | 293950 | -0.27% |
| 03 May 2021 | 299.65 | 295.00 | 302.50 | 285.10 | 424237 | 0.94% |
| 30 Apr 2021 | 296.85 | 296.00 | 310.95 | 294.05 | 344790 | -1.32% |
| 29 Apr 2021 | 300.83 | 309.38 | 309.50 | 290.58 | 1874805 | -2.27% |
| 28 Apr 2021 | 307.83 | 302.40 | 310.00 | 298.10 | 985170 | 1.86% |
| 27 Apr 2021 | 302.20 | 288.00 | 306.38 | 285.53 | 2186988 | 4.19% |
| 26 Apr 2021 | 290.05 | 266.00 | 293.00 | 266.00 | 2069788 | 9.31% |
| 23 Apr 2021 | 265.35 | 261.40 | 268.45 | 258.85 | 1150419 | 1.33% |
| 22 Apr 2021 | 261.88 | 249.00 | 271.38 | 245.80 | 2364148 | 4.11% |
| 20 Apr 2021 | 251.55 | 234.00 | 256.93 | 228.68 | 5852536 | 8.13% |
