Zomato Ltd
NSE :ZOMATO BSE :543320 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold ZOMATO ?
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
ZOMATO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 264.20 | 266.80 | 268.99 | 262.55 | 26626294 | -0.98% |
| 21 Nov 2024 | 266.81 | 273.70 | 275.49 | 262.11 | 57742968 | -1.68% |
| 19 Nov 2024 | 271.36 | 271.94 | 272.70 | 267.66 | 42992794 | 0.21% |
| 18 Nov 2024 | 270.79 | 274.30 | 274.40 | 269.36 | 59799056 | 0.42% |
| 14 Nov 2024 | 269.66 | 261.50 | 271.00 | 260.70 | 84971093 | 4.36% |
| 13 Nov 2024 | 258.40 | 258.08 | 263.43 | 254.53 | 61475328 | -0.99% |
| 12 Nov 2024 | 260.99 | 259.95 | 264.90 | 255.30 | 50975031 | 0.92% |
| 11 Nov 2024 | 258.62 | 244.75 | 259.50 | 244.00 | 43972581 | 3.98% |
| 08 Nov 2024 | 248.73 | 256.20 | 258.12 | 245.90 | 48676279 | -2.54% |
| 07 Nov 2024 | 255.22 | 257.00 | 262.45 | 254.00 | 56967827 | 0.11% |
| 06 Nov 2024 | 254.94 | 243.30 | 256.14 | 243.30 | 61727658 | 5.40% |
| 05 Nov 2024 | 241.87 | 244.00 | 246.35 | 239.45 | 42081056 | -1.31% |
| 04 Nov 2024 | 245.08 | 242.93 | 246.99 | 240.00 | 49186567 | -1.57% |
| 01 Nov 2024 | 248.99 | 244.40 | 250.00 | 244.15 | 13009914 | 2.99% |
| 31 Oct 2024 | 241.75 | 248.00 | 248.80 | 240.40 | 36737366 | -2.07% |
| 30 Oct 2024 | 246.85 | 249.15 | 250.50 | 245.05 | 48399791 | -2.14% |
| 29 Oct 2024 | 252.25 | 254.95 | 255.90 | 248.45 | 30238688 | -0.67% |
| 28 Oct 2024 | 253.95 | 252.00 | 259.25 | 247.10 | 41028381 | 0.06% |
| 25 Oct 2024 | 253.80 | 256.00 | 257.95 | 246.50 | 66829144 | -0.20% |
| 24 Oct 2024 | 254.30 | 267.20 | 268.40 | 252.55 | 60352258 | -3.69% |
| 23 Oct 2024 | 264.05 | 256.35 | 268.00 | 242.10 | 161602998 | 3.00% |
| 22 Oct 2024 | 256.35 | 267.00 | 270.90 | 252.75 | 69963412 | -3.52% |
| 21 Oct 2024 | 265.70 | 258.00 | 267.00 | 254.50 | 88316113 | 3.20% |
| 18 Oct 2024 | 257.45 | 256.90 | 270.30 | 255.25 | 108015952 | -4.84% |
| 17 Oct 2024 | 270.55 | 275.00 | 275.15 | 268.60 | 25228600 | -1.35% |
| 16 Oct 2024 | 274.25 | 279.00 | 279.40 | 273.00 | 20872032 | -1.90% |
| 15 Oct 2024 | 279.55 | 283.00 | 283.00 | 276.10 | 23988729 | -0.18% |
| 14 Oct 2024 | 280.05 | 280.90 | 285.25 | 278.00 | 45217362 | 0.90% |
| 11 Oct 2024 | 277.55 | 276.40 | 279.00 | 275.50 | 17126335 | 0.80% |
| 10 Oct 2024 | 275.35 | 280.50 | 282.45 | 274.10 | 38904819 | -1.64% |
| 09 Oct 2024 | 279.95 | 279.00 | 290.00 | 275.35 | 62967866 | 0.45% |
| 08 Oct 2024 | 278.70 | 266.00 | 280.90 | 262.60 | 68958719 | 4.74% |
| 07 Oct 2024 | 266.10 | 278.55 | 279.00 | 261.60 | 51381672 | -3.34% |
| 04 Oct 2024 | 275.30 | 267.00 | 277.85 | 264.10 | 59102827 | 2.34% |
| 03 Oct 2024 | 269.00 | 269.70 | 272.45 | 268.00 | 40791499 | -1.88% |
| 01 Oct 2024 | 274.15 | 272.55 | 276.45 | 271.30 | 32110540 | 0.31% |
| 30 Sep 2024 | 273.30 | 277.90 | 277.90 | 272.45 | 40976919 | -1.74% |
| 27 Sep 2024 | 278.15 | 275.40 | 286.90 | 273.50 | 58812631 | -2.03% |
| 26 Sep 2024 | 283.90 | 285.40 | 285.90 | 278.50 | 39057810 | -0.53% |
| 25 Sep 2024 | 285.40 | 291.80 | 291.85 | 283.05 | 47685746 | -2.16% |
| 24 Sep 2024 | 291.70 | 298.00 | 298.00 | 290.25 | 40844804 | -1.78% |
| 23 Sep 2024 | 297.00 | 292.00 | 298.25 | 290.55 | 48761823 | 2.24% |
| 20 Sep 2024 | 290.50 | 279.00 | 293.00 | 278.95 | 84416068 | 4.18% |
| 19 Sep 2024 | 278.85 | 276.50 | 280.95 | 272.25 | 48225291 | 1.09% |
| 18 Sep 2024 | 275.85 | 270.65 | 277.85 | 269.90 | 30225926 | 1.88% |
| 17 Sep 2024 | 270.75 | 277.65 | 278.00 | 270.00 | 33515464 | -2.50% |
| 16 Sep 2024 | 277.70 | 274.50 | 282.00 | 269.20 | 47792145 | 1.76% |
| 13 Sep 2024 | 272.90 | 285.40 | 286.45 | 271.10 | 82150759 | -3.87% |
| 12 Sep 2024 | 283.90 | 276.30 | 286.00 | 274.30 | 101691858 | 4.47% |
| 11 Sep 2024 | 271.75 | 268.25 | 281.50 | 268.10 | 121883781 | 1.51% |
| 10 Sep 2024 | 267.70 | 265.85 | 270.30 | 259.55 | 68658961 | 1.71% |
| 09 Sep 2024 | 263.20 | 260.00 | 265.00 | 256.30 | 58534619 | 1.25% |
| 06 Sep 2024 | 259.95 | 255.00 | 262.15 | 254.25 | 75700809 | 2.00% |
| 05 Sep 2024 | 254.85 | 248.05 | 261.60 | 246.00 | 115627516 | 4.94% |
| 04 Sep 2024 | 242.85 | 244.45 | 245.00 | 240.40 | 58762234 | -1.96% |
| 03 Sep 2024 | 247.70 | 246.75 | 252.95 | 245.40 | 66538683 | 1.33% |
| 02 Sep 2024 | 244.45 | 252.00 | 252.30 | 241.85 | 55833057 | -2.43% |
| 30 Aug 2024 | 250.53 | 253.50 | 255.45 | 248.81 | 50157287 | -0.72% |
| 29 Aug 2024 | 252.34 | 254.78 | 256.35 | 248.51 | 37767471 | -0.28% |
| 28 Aug 2024 | 253.04 | 257.00 | 257.74 | 252.15 | 28603253 | -1.18% |
| 27 Aug 2024 | 256.05 | 260.75 | 261.40 | 255.40 | 31816706 | -1.29% |
| 26 Aug 2024 | 259.39 | 263.80 | 264.42 | 258.10 | 36184864 | -1.24% |
| 23 Aug 2024 | 262.65 | 260.41 | 269.90 | 258.31 | 102220794 | 1.82% |
| 22 Aug 2024 | 257.96 | 264.00 | 267.00 | 256.01 | 73893288 | -0.80% |
| 21 Aug 2024 | 260.03 | 263.12 | 264.45 | 259.00 | 38605742 | -1.17% |
| 20 Aug 2024 | 263.12 | 262.00 | 264.45 | 258.25 | 132396556 | 0.36% |
| 19 Aug 2024 | 262.17 | 278.00 | 280.90 | 261.00 | 80435895 | -0.85% |
| 16 Aug 2024 | 264.43 | 260.70 | 266.20 | 257.01 | 42932761 | 1.65% |
| 14 Aug 2024 | 260.14 | 260.30 | 264.50 | 255.50 | 41735068 | 1.19% |
| 13 Aug 2024 | 257.08 | 265.00 | 265.40 | 256.00 | 26127109 | -2.41% |
| 12 Aug 2024 | 263.43 | 263.50 | 266.49 | 261.35 | 33514964 | -1.37% |
| 09 Aug 2024 | 267.09 | 267.73 | 272.90 | 265.55 | 52601958 | 0.56% |
| 08 Aug 2024 | 265.59 | 265.00 | 267.50 | 260.00 | 57917059 | -0.03% |
| 07 Aug 2024 | 265.67 | 261.53 | 267.60 | 251.81 | 127379201 | 6.66% |
| 06 Aug 2024 | 249.08 | 265.90 | 275.00 | 247.20 | 143459602 | -2.81% |
| 05 Aug 2024 | 256.29 | 254.00 | 265.55 | 249.00 | 156106218 | -2.31% |
| 02 Aug 2024 | 262.34 | 244.50 | 278.70 | 243.00 | 389060620 | 12.07% |
| 01 Aug 2024 | 234.09 | 231.00 | 238.00 | 228.00 | 87888742 | 2.02% |
| 31 Jul 2024 | 229.45 | 227.61 | 230.14 | 226.05 | 25009969 | 1.02% |
| 30 Jul 2024 | 227.13 | 226.95 | 231.20 | 225.11 | 39378466 | 0.11% |
| 29 Jul 2024 | 226.89 | 226.62 | 229.46 | 224.10 | 40644424 | 1.01% |
| 26 Jul 2024 | 224.62 | 219.00 | 226.62 | 216.85 | 35693966 | 2.42% |
| 25 Jul 2024 | 219.31 | 221.00 | 223.97 | 216.95 | 26124437 | -1.87% |
| 24 Jul 2024 | 223.49 | 217.85 | 225.50 | 215.60 | 32358784 | 2.56% |
| 23 Jul 2024 | 217.91 | 222.50 | 223.72 | 207.00 | 36589825 | -1.69% |
| 22 Jul 2024 | 221.66 | 214.00 | 222.19 | 214.00 | 33701488 | 1.27% |
| 19 Jul 2024 | 218.89 | 217.99 | 220.49 | 213.67 | 39257871 | -0.78% |
| 18 Jul 2024 | 220.62 | 217.75 | 221.40 | 210.25 | 58537673 | 1.44% |
| 16 Jul 2024 | 217.49 | 230.00 | 230.35 | 215.30 | 44681031 | -5.09% |
| 15 Jul 2024 | 229.15 | 225.00 | 232.00 | 225.00 | 51203051 | 3.00% |
| 12 Jul 2024 | 222.47 | 219.00 | 223.25 | 217.05 | 45580868 | 2.45% |
| 11 Jul 2024 | 217.14 | 211.47 | 218.95 | 211.37 | 45769091 | 2.73% |
| 10 Jul 2024 | 211.37 | 213.00 | 213.39 | 205.74 | 29852043 | -0.56% |
| 09 Jul 2024 | 212.56 | 207.80 | 214.00 | 206.61 | 39312576 | 2.23% |
| 08 Jul 2024 | 207.93 | 208.25 | 210.00 | 206.00 | 18260120 | 0.17% |
| 05 Jul 2024 | 207.57 | 207.00 | 208.40 | 204.77 | 29681228 | 0.06% |
| 04 Jul 2024 | 207.44 | 208.39 | 210.29 | 206.70 | 30004307 | -0.48% |
| 03 Jul 2024 | 208.44 | 209.45 | 213.95 | 205.33 | 61479249 | -0.31% |
| 02 Jul 2024 | 209.09 | 204.00 | 209.84 | 202.25 | 65698266 | 2.51% |
| 01 Jul 2024 | 203.97 | 199.71 | 204.50 | 194.56 | 53536850 | 1.70% |
| 28 Jun 2024 | 200.56 | 201.30 | 203.92 | 199.10 | 37287397 | 0.20% |
| 27 Jun 2024 | 200.15 | 198.20 | 201.50 | 196.00 | 32535933 | 1.47% |
| 26 Jun 2024 | 197.25 | 202.56 | 203.48 | 196.00 | 38934432 | -2.48% |
| 25 Jun 2024 | 202.27 | 201.75 | 204.70 | 200.00 | 60670560 | 1.68% |
| 24 Jun 2024 | 198.92 | 193.90 | 199.80 | 191.95 | 34201378 | 2.56% |
| 21 Jun 2024 | 193.95 | 197.90 | 199.95 | 193.05 | 37841138 | -1.57% |
| 20 Jun 2024 | 197.05 | 199.99 | 201.80 | 195.00 | 44395214 | -0.73% |
| 19 Jun 2024 | 198.49 | 190.00 | 201.00 | 189.56 | 112274897 | 5.24% |
| 18 Jun 2024 | 188.61 | 187.50 | 189.10 | 184.80 | 40633379 | 1.27% |
| 14 Jun 2024 | 186.24 | 185.70 | 186.60 | 184.05 | 29823712 | 0.70% |
| 13 Jun 2024 | 184.94 | 183.80 | 185.80 | 180.15 | 47891484 | 2.94% |
| 12 Jun 2024 | 179.65 | 184.39 | 184.88 | 179.33 | 42830411 | -2.37% |
| 11 Jun 2024 | 184.02 | 182.60 | 186.00 | 180.10 | 41803815 | 1.02% |
| 10 Jun 2024 | 182.16 | 184.00 | 186.50 | 181.56 | 33163473 | -1.00% |
| 07 Jun 2024 | 184.00 | 182.50 | 187.00 | 180.70 | 33175407 | 0.19% |
| 06 Jun 2024 | 183.65 | 185.00 | 185.80 | 182.50 | 20887553 | -0.08% |
| 05 Jun 2024 | 183.80 | 175.00 | 185.30 | 166.75 | 57213537 | 6.86% |
| 04 Jun 2024 | 172.00 | 176.50 | 176.50 | 146.30 | 75272859 | -1.97% |
| 03 Jun 2024 | 175.45 | 184.50 | 185.50 | 175.00 | 53437123 | -2.07% |
| 31 May 2024 | 179.15 | 178.80 | 183.15 | 171.25 | 149283415 | -0.80% |
| 30 May 2024 | 180.60 | 183.00 | 185.00 | 179.00 | 33684173 | -1.50% |
| 29 May 2024 | 183.35 | 180.55 | 185.40 | 180.00 | 30888209 | 0.96% |
| 28 May 2024 | 181.60 | 184.35 | 184.80 | 180.40 | 34444521 | -1.12% |
| 27 May 2024 | 183.65 | 183.90 | 185.45 | 178.40 | 47652253 | 0.41% |
| 24 May 2024 | 182.90 | 188.00 | 188.00 | 179.10 | 37064093 | -2.09% |
| 23 May 2024 | 186.80 | 186.50 | 189.40 | 184.50 | 20931137 | 0.70% |
| 22 May 2024 | 185.50 | 190.00 | 190.00 | 183.35 | 40374419 | -1.90% |
| 21 May 2024 | 189.10 | 194.40 | 196.50 | 188.75 | 33453174 | -2.73% |
| 18 May 2024 | 194.40 | 194.75 | 195.70 | 194.10 | 2548204 | -0.23% |
| 17 May 2024 | 194.85 | 195.15 | 196.00 | 193.10 | 20841351 | -0.18% |
| 16 May 2024 | 195.20 | 192.90 | 195.85 | 189.00 | 35478593 | 1.67% |
| 15 May 2024 | 192.00 | 188.80 | 193.40 | 183.15 | 44772997 | 2.51% |
| 14 May 2024 | 187.30 | 191.70 | 193.45 | 182.10 | 110070781 | -3.60% |
| 13 May 2024 | 194.30 | 205.80 | 207.20 | 186.75 | 114135952 | -3.48% |
| 10 May 2024 | 201.30 | 196.35 | 205.00 | 189.90 | 52717901 | 3.10% |
| 09 May 2024 | 195.25 | 195.00 | 199.70 | 193.10 | 47274769 | -0.10% |
| 08 May 2024 | 195.45 | 190.65 | 196.00 | 187.30 | 47941406 | 2.09% |
| 07 May 2024 | 191.45 | 196.15 | 196.35 | 182.35 | 48161265 | -2.17% |
| 06 May 2024 | 195.70 | 199.00 | 202.00 | 194.50 | 26394239 | -0.79% |
| 03 May 2024 | 197.25 | 196.80 | 200.35 | 193.10 | 37882274 | 0.92% |
| 02 May 2024 | 195.45 | 193.60 | 195.95 | 192.75 | 27391448 | 1.19% |
| 30 Apr 2024 | 193.15 | 195.00 | 196.95 | 192.20 | 39383265 | -0.23% |
| 29 Apr 2024 | 193.60 | 189.40 | 194.30 | 186.45 | 33415230 | 2.92% |
| 26 Apr 2024 | 188.10 | 189.00 | 190.45 | 186.35 | 33778145 | 1.84% |
| 25 Apr 2024 | 184.70 | 184.00 | 188.90 | 182.50 | 38839521 | 0.16% |
| 24 Apr 2024 | 184.40 | 189.00 | 189.10 | 183.15 | 32622315 | -1.63% |
| 23 Apr 2024 | 187.45 | 194.40 | 194.50 | 186.60 | 35740731 | -3.05% |
| 22 Apr 2024 | 193.35 | 193.00 | 197.70 | 190.80 | 28792292 | 2.19% |
| 19 Apr 2024 | 189.20 | 182.30 | 191.00 | 181.40 | 34112204 | 2.16% |
| 18 Apr 2024 | 185.20 | 188.50 | 189.25 | 183.00 | 35346377 | -0.67% |
| 16 Apr 2024 | 186.45 | 187.00 | 189.30 | 183.90 | 43273463 | -0.98% |
| 15 Apr 2024 | 188.30 | 188.00 | 192.40 | 184.50 | 48456568 | -1.98% |
| 12 Apr 2024 | 192.10 | 195.85 | 199.70 | 190.50 | 56543869 | -2.44% |
| 10 Apr 2024 | 196.90 | 195.00 | 199.60 | 194.05 | 35141522 | 1.65% |
| 09 Apr 2024 | 193.70 | 192.55 | 195.50 | 188.75 | 30824719 | 0.99% |
| 08 Apr 2024 | 191.80 | 191.60 | 194.00 | 190.55 | 23092887 | 0.68% |
| 05 Apr 2024 | 190.50 | 188.25 | 191.80 | 187.25 | 35235139 | 1.87% |
| 04 Apr 2024 | 187.00 | 180.50 | 188.15 | 180.25 | 52772054 | 4.88% |
| 03 Apr 2024 | 178.30 | 181.95 | 182.00 | 177.85 | 24268721 | -2.62% |
| 02 Apr 2024 | 183.10 | 185.00 | 185.00 | 180.75 | 36346394 | -0.76% |
| 01 Apr 2024 | 184.50 | 183.90 | 188.20 | 182.75 | 20789208 | 1.32% |
| 28 Mar 2024 | 182.10 | 179.80 | 184.70 | 176.00 | 42567446 | 1.48% |
| 27 Mar 2024 | 179.45 | 183.60 | 189.00 | 177.20 | 50528769 | -1.73% |
| 26 Mar 2024 | 182.60 | 173.40 | 183.65 | 172.20 | 64590292 | 4.82% |
| 22 Mar 2024 | 174.20 | 170.45 | 174.90 | 169.05 | 41776494 | 2.68% |
| 21 Mar 2024 | 169.65 | 168.00 | 171.00 | 166.40 | 42227967 | 2.45% |
| 20 Mar 2024 | 165.60 | 159.45 | 166.70 | 159.00 | 45544054 | 4.84% |
| 19 Mar 2024 | 157.95 | 158.60 | 161.45 | 156.50 | 24847687 | -0.19% |
| 18 Mar 2024 | 158.25 | 162.50 | 164.45 | 157.25 | 35382756 | -1.12% |
| 15 Mar 2024 | 160.05 | 152.85 | 161.70 | 152.45 | 95085427 | 4.78% |
| 14 Mar 2024 | 152.75 | 147.10 | 157.30 | 144.30 | 45708365 | 2.76% |
| 13 Mar 2024 | 148.65 | 157.45 | 158.25 | 147.50 | 53202095 | -5.26% |
| 12 Mar 2024 | 156.90 | 156.60 | 157.90 | 152.15 | 31159766 | 1.32% |
| 11 Mar 2024 | 154.85 | 161.00 | 163.20 | 149.00 | 51519591 | -3.22% |
| 07 Mar 2024 | 160.00 | 161.75 | 163.45 | 158.65 | 43685238 | -0.96% |
| 06 Mar 2024 | 161.55 | 164.40 | 164.40 | 157.50 | 95621548 | -2.59% |
| 05 Mar 2024 | 165.85 | 170.75 | 171.50 | 164.05 | 29313864 | -2.33% |
| 04 Mar 2024 | 169.80 | 168.00 | 175.60 | 168.00 | 55751426 | 1.28% |
| 02 Mar 2024 | 167.65 | 167.20 | 168.30 | 165.15 | 3028812 | 0.69% |
| 01 Mar 2024 | 166.50 | 168.00 | 173.50 | 165.60 | 42587331 | 0.63% |
| 29 Feb 2024 | 165.45 | 156.45 | 168.85 | 155.45 | 175785440 | 3.83% |
| 28 Feb 2024 | 159.35 | 161.90 | 161.95 | 155.35 | 41883110 | -1.21% |
| 27 Feb 2024 | 161.30 | 163.75 | 163.85 | 158.00 | 29921497 | -1.77% |
| 26 Feb 2024 | 164.20 | 165.20 | 168.50 | 163.15 | 33433566 | 0.09% |
| 23 Feb 2024 | 164.05 | 162.40 | 164.80 | 160.80 | 37200710 | 1.20% |
| 22 Feb 2024 | 162.10 | 159.55 | 163.00 | 156.60 | 67614848 | 2.17% |
| 21 Feb 2024 | 158.65 | 162.30 | 167.80 | 157.60 | 91140945 | -1.49% |
| 20 Feb 2024 | 161.05 | 159.70 | 163.80 | 158.70 | 85356675 | 2.25% |
| 19 Feb 2024 | 157.50 | 157.45 | 160.45 | 155.60 | 60218202 | 0.51% |
| 16 Feb 2024 | 156.70 | 156.90 | 160.00 | 155.35 | 61209337 | 1.19% |
| 15 Feb 2024 | 154.85 | 157.00 | 159.20 | 154.00 | 77367585 | 1.71% |
| 14 Feb 2024 | 152.25 | 152.95 | 153.75 | 150.10 | 38221083 | -1.62% |
| 13 Feb 2024 | 154.75 | 154.35 | 157.90 | 149.00 | 79935680 | 0.62% |
| 12 Feb 2024 | 153.80 | 151.00 | 158.80 | 149.50 | 155848102 | 2.91% |
| 09 Feb 2024 | 149.45 | 146.90 | 151.40 | 142.25 | 257918995 | 3.71% |
| 08 Feb 2024 | 144.10 | 142.50 | 147.50 | 139.00 | 184839649 | 2.64% |
| 07 Feb 2024 | 140.40 | 141.00 | 142.90 | 139.65 | 75083259 | 0.32% |
| 06 Feb 2024 | 139.95 | 140.40 | 141.80 | 138.05 | 46782951 | -0.21% |
| 05 Feb 2024 | 140.25 | 145.00 | 145.40 | 138.25 | 54189688 | -2.47% |
| 02 Feb 2024 | 143.80 | 141.80 | 145.00 | 141.45 | 78666454 | 2.31% |
| 01 Feb 2024 | 140.55 | 141.00 | 143.50 | 138.55 | 70252449 | 0.72% |
| 31 Jan 2024 | 139.55 | 140.00 | 142.00 | 138.00 | 89833027 | 1.71% |
| 30 Jan 2024 | 137.20 | 135.85 | 138.80 | 134.65 | 57612020 | 1.22% |
| 29 Jan 2024 | 135.55 | 136.90 | 137.70 | 132.35 | 55871017 | -0.44% |
| 25 Jan 2024 | 136.15 | 135.90 | 138.20 | 132.80 | 60682540 | -0.04% |
| 24 Jan 2024 | 136.20 | 131.45 | 136.90 | 129.80 | 54612769 | 4.69% |
| 23 Jan 2024 | 130.10 | 136.30 | 137.30 | 127.00 | 72520625 | -2.25% |
| 20 Jan 2024 | 133.10 | 135.40 | 136.95 | 132.00 | 25861344 | -1.44% |
| 19 Jan 2024 | 135.05 | 130.50 | 135.50 | 128.00 | 81155018 | 4.33% |
| 18 Jan 2024 | 129.45 | 128.05 | 129.80 | 121.60 | 111946831 | 1.61% |
| 17 Jan 2024 | 127.40 | 132.40 | 132.40 | 126.75 | 76780526 | -4.61% |
| 16 Jan 2024 | 133.55 | 135.00 | 135.30 | 131.00 | 47043428 | 0.11% |
| 15 Jan 2024 | 133.40 | 139.55 | 139.85 | 132.85 | 53570266 | -4.41% |
| 12 Jan 2024 | 139.55 | 140.00 | 141.50 | 136.80 | 45508277 | 0.87% |
| 11 Jan 2024 | 138.35 | 135.30 | 139.00 | 135.05 | 41809415 | 2.75% |
| 10 Jan 2024 | 134.65 | 134.25 | 136.15 | 132.25 | 29917881 | 0.26% |
| 09 Jan 2024 | 134.30 | 133.20 | 135.00 | 132.60 | 33803263 | 1.09% |
| 08 Jan 2024 | 132.85 | 133.65 | 133.65 | 130.00 | 38912423 | -0.34% |
| 05 Jan 2024 | 133.30 | 130.90 | 134.35 | 128.95 | 55608923 | 2.74% |
| 04 Jan 2024 | 129.75 | 128.40 | 130.90 | 126.45 | 45285624 | 1.72% |
| 03 Jan 2024 | 127.55 | 128.80 | 130.25 | 127.10 | 39101172 | -0.89% |
| 02 Jan 2024 | 128.70 | 127.00 | 129.45 | 125.50 | 69395959 | 3.37% |
| 01 Jan 2024 | 124.50 | 124.45 | 125.60 | 122.85 | 24228685 | 0.65% |
| 29 Dec 2023 | 123.70 | 124.00 | 125.55 | 123.25 | 27512604 | 0.41% |
| 28 Dec 2023 | 123.20 | 124.90 | 125.50 | 120.60 | 72865479 | -3.03% |
| 27 Dec 2023 | 127.05 | 125.70 | 127.60 | 125.55 | 21757560 | 1.64% |
| 26 Dec 2023 | 125.00 | 128.50 | 128.70 | 124.30 | 25499782 | -2.72% |
| 22 Dec 2023 | 128.50 | 130.55 | 131.00 | 125.30 | 63113800 | 0.90% |
| 21 Dec 2023 | 127.35 | 122.15 | 128.70 | 120.20 | 52326124 | 2.08% |
| 20 Dec 2023 | 124.75 | 130.35 | 131.00 | 123.15 | 49006056 | -4.22% |
| 19 Dec 2023 | 130.25 | 129.00 | 131.75 | 127.40 | 64117314 | 1.32% |
| 18 Dec 2023 | 128.55 | 123.40 | 129.20 | 121.55 | 89553155 | 4.00% |
| 15 Dec 2023 | 123.60 | 124.50 | 125.00 | 122.40 | 39542770 | -0.44% |
| 14 Dec 2023 | 124.15 | 121.00 | 124.95 | 120.50 | 74178495 | 3.46% |
| 13 Dec 2023 | 120.00 | 116.90 | 120.50 | 116.15 | 48092329 | 2.78% |
| 12 Dec 2023 | 116.75 | 119.00 | 119.30 | 114.15 | 40800538 | -1.44% |
| 11 Dec 2023 | 118.45 | 119.95 | 120.50 | 117.55 | 32372287 | -1.25% |
| 08 Dec 2023 | 119.95 | 123.00 | 123.90 | 119.30 | 44213196 | -1.44% |
| 07 Dec 2023 | 121.70 | 119.60 | 122.20 | 118.40 | 52483562 | 2.35% |
| 06 Dec 2023 | 118.90 | 117.15 | 119.70 | 116.60 | 48171753 | 1.84% |
| 05 Dec 2023 | 116.75 | 117.90 | 118.25 | 116.25 | 57483305 | -0.55% |
| 04 Dec 2023 | 117.40 | 118.75 | 119.00 | 116.25 | 66057180 | 0.95% |
| 01 Dec 2023 | 116.30 | 118.00 | 118.35 | 115.10 | 57261076 | -1.90% |
| 30 Nov 2023 | 118.55 | 118.80 | 120.70 | 116.15 | 225208168 | 1.67% |
| 29 Nov 2023 | 116.60 | 117.00 | 119.20 | 114.00 | 115274058 | 2.46% |
| 28 Nov 2023 | 113.80 | 114.90 | 116.90 | 113.50 | 61963724 | 0.49% |
| 24 Nov 2023 | 113.25 | 114.15 | 116.00 | 112.90 | 49980086 | 0.27% |
| 23 Nov 2023 | 112.95 | 113.60 | 115.75 | 112.50 | 56329090 | -2.04% |
| 22 Nov 2023 | 115.30 | 116.00 | 117.80 | 114.35 | 52799865 | -1.03% |
| 21 Nov 2023 | 116.50 | 118.55 | 119.00 | 116.05 | 45193553 | -1.40% |
| 20 Nov 2023 | 118.15 | 122.85 | 123.40 | 117.35 | 52784478 | -3.31% |
| 17 Nov 2023 | 122.20 | 122.00 | 125.00 | 121.50 | 43882213 | 0.29% |
| 16 Nov 2023 | 121.85 | 120.90 | 122.55 | 120.70 | 36895083 | 1.33% |
| 15 Nov 2023 | 120.25 | 123.30 | 125.20 | 119.75 | 60088818 | -1.60% |
| 13 Nov 2023 | 122.20 | 122.65 | 123.10 | 121.50 | 28348143 | -0.85% |
| 12 Nov 2023 | 123.25 | 123.25 | 123.95 | 122.00 | 10534365 | 1.61% |
| 10 Nov 2023 | 121.30 | 122.00 | 123.30 | 120.70 | 43388163 | -0.45% |
| 09 Nov 2023 | 121.85 | 125.25 | 125.55 | 121.35 | 50307832 | -2.64% |
| 08 Nov 2023 | 125.15 | 122.00 | 125.70 | 121.30 | 75041688 | 3.17% |
| 07 Nov 2023 | 121.30 | 123.55 | 126.35 | 120.50 | 120886007 | -1.62% |
| 06 Nov 2023 | 123.30 | 119.60 | 123.90 | 118.25 | 186288904 | 5.84% |
| 03 Nov 2023 | 116.50 | 108.80 | 119.90 | 108.70 | 238833377 | 8.32% |
| 02 Nov 2023 | 107.55 | 105.00 | 108.00 | 104.90 | 47086204 | 3.71% |
| 01 Nov 2023 | 103.70 | 105.60 | 107.15 | 103.25 | 47911258 | -1.33% |
| 31 Oct 2023 | 105.10 | 107.85 | 108.15 | 104.25 | 49382539 | -2.41% |
| 30 Oct 2023 | 107.70 | 106.20 | 108.60 | 105.70 | 48282252 | 1.94% |
| 27 Oct 2023 | 105.65 | 107.35 | 109.25 | 105.05 | 43738547 | -0.75% |
| 26 Oct 2023 | 106.45 | 107.50 | 108.00 | 101.25 | 108605538 | -1.66% |
| 25 Oct 2023 | 108.25 | 105.65 | 109.50 | 105.55 | 59685089 | -0.60% |
| 23 Oct 2023 | 108.90 | 113.80 | 113.90 | 106.80 | 70944550 | -3.93% |
| 20 Oct 2023 | 113.35 | 114.00 | 114.50 | 112.15 | 64427436 | 1.52% |
| 19 Oct 2023 | 111.65 | 112.00 | 113.15 | 110.65 | 43517012 | -1.37% |
| 18 Oct 2023 | 113.20 | 114.50 | 115.10 | 109.50 | 100553806 | -0.57% |
| 17 Oct 2023 | 113.85 | 112.50 | 114.20 | 111.50 | 55351894 | 2.11% |
| 16 Oct 2023 | 111.50 | 111.90 | 112.75 | 110.85 | 47455521 | 0.45% |
| 13 Oct 2023 | 111.00 | 109.85 | 111.80 | 109.10 | 55786063 | 1.05% |
| 12 Oct 2023 | 109.85 | 110.20 | 113.25 | 109.50 | 117710894 | 0.78% |
| 11 Oct 2023 | 109.00 | 106.80 | 109.80 | 106.55 | 93838782 | 2.78% |
| 10 Oct 2023 | 106.05 | 104.90 | 107.95 | 104.65 | 67712329 | 2.07% |
| 09 Oct 2023 | 103.90 | 103.80 | 105.25 | 101.00 | 53811658 | -0.53% |
| 06 Oct 2023 | 104.45 | 106.40 | 107.20 | 104.00 | 65041435 | -0.90% |
| 05 Oct 2023 | 105.40 | 102.60 | 107.70 | 102.35 | 140096809 | 4.62% |
| 04 Oct 2023 | 100.75 | 104.40 | 104.40 | 100.35 | 68727969 | -4.32% |
| 03 Oct 2023 | 105.30 | 101.00 | 105.90 | 100.00 | 82983688 | 3.74% |
| 29 Sep 2023 | 101.50 | 100.05 | 102.75 | 99.60 | 49524816 | 1.55% |
| 28 Sep 2023 | 99.95 | 100.35 | 100.60 | 99.30 | 25885383 | -0.15% |
| 27 Sep 2023 | 100.10 | 99.90 | 101.20 | 98.50 | 34894254 | 0.20% |
| 26 Sep 2023 | 99.90 | 98.60 | 100.40 | 97.90 | 36822528 | 1.47% |
| 25 Sep 2023 | 98.45 | 100.30 | 100.50 | 97.75 | 34410972 | -1.45% |
| 22 Sep 2023 | 99.90 | 99.50 | 101.40 | 98.70 | 39492725 | 0.76% |
| 21 Sep 2023 | 99.15 | 100.00 | 100.95 | 98.25 | 40591612 | -0.85% |
| 20 Sep 2023 | 100.00 | 101.30 | 104.90 | 99.30 | 104115507 | -2.10% |
| 18 Sep 2023 | 102.15 | 103.60 | 105.00 | 101.65 | 69476642 | -0.78% |
| 15 Sep 2023 | 102.95 | 100.50 | 104.45 | 100.35 | 148853172 | 3.52% |
| 14 Sep 2023 | 99.45 | 98.65 | 100.10 | 98.20 | 45226055 | 1.58% |
| 13 Sep 2023 | 97.90 | 98.75 | 100.75 | 97.00 | 71661116 | -0.86% |
| 12 Sep 2023 | 98.75 | 102.40 | 102.50 | 96.50 | 90911794 | -2.57% |
| 11 Sep 2023 | 101.35 | 100.00 | 102.55 | 99.20 | 83850675 | 1.76% |
| 08 Sep 2023 | 99.60 | 100.75 | 101.10 | 99.00 | 63482366 | -0.45% |
| 07 Sep 2023 | 100.05 | 98.65 | 101.60 | 98.20 | 111222776 | 1.88% |
| 06 Sep 2023 | 98.20 | 98.40 | 98.85 | 97.65 | 28329667 | 0.00% |
| 05 Sep 2023 | 98.20 | 98.15 | 99.30 | 97.05 | 51133944 | 0.15% |
| 04 Sep 2023 | 98.05 | 97.50 | 98.60 | 97.30 | 37447917 | 0.87% |
| 01 Sep 2023 | 97.20 | 98.30 | 98.35 | 96.85 | 47561928 | -0.41% |
| 31 Aug 2023 | 97.60 | 100.05 | 100.80 | 96.70 | 113063640 | -2.20% |
| 30 Aug 2023 | 99.80 | 99.50 | 100.50 | 97.20 | 250111714 | 5.39% |
| 29 Aug 2023 | 94.70 | 92.75 | 95.00 | 92.60 | 86708316 | 2.54% |
| 28 Aug 2023 | 92.35 | 96.00 | 96.10 | 91.75 | 141118441 | 1.48% |
| 25 Aug 2023 | 91.00 | 93.35 | 93.35 | 90.05 | 65076321 | -2.99% |
| 24 Aug 2023 | 93.80 | 95.75 | 95.75 | 93.20 | 47597101 | -0.53% |
| 23 Aug 2023 | 94.30 | 92.95 | 95.00 | 92.05 | 64768237 | 2.61% |
| 22 Aug 2023 | 91.90 | 90.30 | 94.30 | 90.10 | 104409241 | 2.40% |
| 21 Aug 2023 | 89.75 | 90.50 | 90.50 | 88.30 | 36755760 | 0.45% |
| 18 Aug 2023 | 89.35 | 91.00 | 91.40 | 89.00 | 50513070 | -1.97% |
| 17 Aug 2023 | 91.15 | 92.30 | 93.25 | 90.50 | 45657095 | -0.82% |
| 16 Aug 2023 | 91.90 | 92.45 | 95.60 | 91.50 | 76333138 | -0.92% |
| 14 Aug 2023 | 92.75 | 93.40 | 93.40 | 91.35 | 46668447 | -0.75% |
| 11 Aug 2023 | 93.45 | 94.60 | 95.20 | 93.05 | 38156809 | -0.85% |
| 10 Aug 2023 | 94.25 | 94.10 | 96.15 | 93.25 | 87598556 | 0.16% |
| 09 Aug 2023 | 94.10 | 93.90 | 94.85 | 91.60 | 109240947 | 0.70% |
| 08 Aug 2023 | 93.45 | 98.35 | 100.30 | 92.70 | 160236123 | -4.25% |
| 07 Aug 2023 | 97.60 | 97.40 | 102.85 | 96.35 | 249331637 | 2.31% |
| 04 Aug 2023 | 95.40 | 89.00 | 98.40 | 88.40 | 405751648 | 10.23% |
| 03 Aug 2023 | 86.55 | 81.60 | 88.40 | 81.60 | 123480816 | 1.76% |
| 02 Aug 2023 | 85.05 | 84.45 | 85.95 | 82.65 | 54844625 | 0.35% |
| 01 Aug 2023 | 84.75 | 84.60 | 85.70 | 84.20 | 34950470 | 0.77% |
| 31 Jul 2023 | 84.10 | 87.00 | 87.15 | 83.70 | 49093355 | -3.11% |
| 28 Jul 2023 | 86.80 | 85.60 | 87.25 | 83.85 | 74798625 | 2.18% |
| 27 Jul 2023 | 84.95 | 83.35 | 86.10 | 82.80 | 77249384 | 1.92% |
| 26 Jul 2023 | 83.35 | 83.10 | 84.60 | 82.50 | 59291226 | 0.85% |
| 25 Jul 2023 | 82.65 | 81.30 | 83.20 | 79.30 | 72459586 | 1.66% |
| 24 Jul 2023 | 81.30 | 80.80 | 82.45 | 80.55 | 64291285 | 1.25% |
| 21 Jul 2023 | 80.30 | 77.85 | 80.70 | 77.40 | 74991213 | 3.48% |
| 20 Jul 2023 | 77.60 | 78.05 | 79.10 | 77.30 | 40495235 | -0.06% |
| 19 Jul 2023 | 77.65 | 79.00 | 80.35 | 77.25 | 42130927 | -1.33% |
| 18 Jul 2023 | 78.70 | 80.65 | 80.65 | 76.50 | 71215775 | -1.81% |
| 17 Jul 2023 | 80.15 | 83.20 | 83.40 | 79.50 | 43377345 | -2.91% |
| 14 Jul 2023 | 82.55 | 84.00 | 85.25 | 81.65 | 91571303 | 0.43% |
| 13 Jul 2023 | 82.20 | 77.85 | 84.50 | 77.65 | 192605002 | 6.06% |
| 12 Jul 2023 | 77.50 | 77.50 | 78.80 | 77.15 | 64212629 | 0.91% |
| 11 Jul 2023 | 76.80 | 75.05 | 77.00 | 74.90 | 42946892 | 2.67% |
| 10 Jul 2023 | 74.80 | 73.45 | 75.55 | 73.40 | 33812208 | 2.12% |
| 07 Jul 2023 | 73.25 | 74.80 | 74.90 | 73.00 | 26599778 | -2.01% |
| 06 Jul 2023 | 74.75 | 74.45 | 75.25 | 74.30 | 24467816 | 0.95% |
| 05 Jul 2023 | 74.05 | 74.85 | 75.10 | 73.70 | 25459694 | -1.00% |
| 04 Jul 2023 | 74.80 | 75.80 | 76.20 | 74.50 | 24150257 | -1.12% |
| 03 Jul 2023 | 75.65 | 75.45 | 77.25 | 74.55 | 49243205 | 0.80% |
| 30 Jun 2023 | 75.05 | 75.00 | 75.45 | 74.00 | 49245376 | 0.20% |
| 28 Jun 2023 | 74.90 | 77.00 | 77.00 | 74.60 | 30574521 | -1.64% |
| 27 Jun 2023 | 76.15 | 75.15 | 76.95 | 74.85 | 59078137 | 1.74% |
| 26 Jun 2023 | 74.85 | 74.15 | 75.25 | 73.80 | 30411621 | 0.94% |
| 23 Jun 2023 | 74.15 | 73.90 | 75.30 | 72.55 | 51775728 | -0.27% |
| 22 Jun 2023 | 74.35 | 75.50 | 75.85 | 73.65 | 40419764 | -1.00% |
| 21 Jun 2023 | 75.10 | 76.10 | 77.35 | 74.65 | 31896510 | -0.99% |
| 20 Jun 2023 | 75.85 | 76.00 | 76.40 | 74.80 | 30591595 | 0.00% |
| 19 Jun 2023 | 75.85 | 74.60 | 77.00 | 74.10 | 62744981 | 1.88% |
| 16 Jun 2023 | 74.45 | 75.55 | 76.00 | 73.90 | 45783616 | -0.87% |
| 15 Jun 2023 | 75.10 | 74.50 | 76.10 | 73.10 | 93321136 | 1.35% |
| 14 Jun 2023 | 74.10 | 78.30 | 78.45 | 73.25 | 83186945 | -5.36% |
| 13 Jun 2023 | 78.30 | 77.90 | 78.80 | 76.70 | 81857154 | 0.45% |
| 12 Jun 2023 | 77.95 | 78.30 | 80.30 | 76.50 | 105388190 | 0.45% |
| 09 Jun 2023 | 77.60 | 77.05 | 78.00 | 75.85 | 77276802 | 2.37% |
| 08 Jun 2023 | 75.80 | 74.80 | 76.35 | 73.70 | 88006842 | 1.74% |
| 07 Jun 2023 | 74.50 | 72.50 | 75.00 | 72.40 | 67871844 | 2.97% |
| 06 Jun 2023 | 72.35 | 71.55 | 73.15 | 71.35 | 64762959 | 1.54% |
| 05 Jun 2023 | 71.25 | 71.30 | 72.15 | 69.60 | 84075166 | 0.14% |
| 02 Jun 2023 | 71.15 | 70.00 | 73.20 | 69.50 | 170769117 | 4.71% |
| 01 Jun 2023 | 67.95 | 68.70 | 68.80 | 67.60 | 57846081 | -1.59% |
| 31 May 2023 | 69.05 | 67.30 | 70.00 | 66.30 | 251813391 | 3.29% |
| 30 May 2023 | 66.85 | 67.50 | 68.30 | 66.45 | 60699589 | -0.37% |
| 29 May 2023 | 67.10 | 67.80 | 68.40 | 66.60 | 56968141 | -0.22% |
| 26 May 2023 | 67.25 | 67.30 | 68.25 | 65.75 | 86466135 | -0.07% |
| 25 May 2023 | 67.30 | 64.80 | 68.20 | 64.50 | 139721311 | 4.42% |
| 24 May 2023 | 64.45 | 63.00 | 64.70 | 62.75 | 60476729 | 1.98% |
| 23 May 2023 | 63.20 | 63.05 | 64.00 | 62.55 | 50797759 | -0.47% |
| 22 May 2023 | 63.50 | 64.70 | 66.85 | 61.80 | 147006670 | -1.55% |
| 19 May 2023 | 64.50 | 63.95 | 65.00 | 63.20 | 73620039 | 1.57% |
| 18 May 2023 | 63.50 | 64.20 | 64.60 | 63.10 | 54301847 | 0.24% |
| 17 May 2023 | 63.35 | 63.00 | 64.05 | 62.25 | 47444527 | 0.56% |
| 16 May 2023 | 63.00 | 64.00 | 65.00 | 62.40 | 59311532 | -1.10% |
| 15 May 2023 | 63.70 | 62.10 | 64.10 | 61.95 | 55886001 | 1.76% |
| 12 May 2023 | 62.60 | 62.50 | 63.65 | 61.60 | 73164520 | 0.32% |
| 11 May 2023 | 62.40 | 62.60 | 63.50 | 62.00 | 75062855 | 0.97% |
| 10 May 2023 | 61.80 | 61.00 | 62.90 | 60.95 | 70220898 | 1.39% |
| 09 May 2023 | 60.95 | 64.70 | 64.70 | 60.30 | 127854883 | -6.09% |
| 08 May 2023 | 64.90 | 64.60 | 66.20 | 63.50 | 104940671 | -0.76% |
| 05 May 2023 | 65.40 | 65.50 | 66.70 | 64.25 | 94016138 | -0.46% |
| 04 May 2023 | 65.70 | 63.50 | 66.60 | 63.35 | 123042355 | 3.38% |
| 03 May 2023 | 63.55 | 63.45 | 64.95 | 63.15 | 65082316 | 0.16% |
| 02 May 2023 | 63.45 | 64.50 | 65.65 | 63.05 | 112758256 | -2.23% |
| 28 Apr 2023 | 64.90 | 60.80 | 66.00 | 59.55 | 190938290 | 6.92% |
| 27 Apr 2023 | 60.70 | 58.60 | 61.15 | 58.35 | 82969101 | 4.30% |
| 26 Apr 2023 | 58.20 | 58.10 | 59.00 | 57.10 | 59765915 | 0.78% |
| 25 Apr 2023 | 57.75 | 56.40 | 60.60 | 56.20 | 199056106 | 3.13% |
| 24 Apr 2023 | 56.00 | 55.50 | 56.40 | 54.70 | 43287483 | -0.09% |
| 21 Apr 2023 | 56.05 | 54.30 | 56.75 | 54.10 | 106707937 | 3.41% |
| 20 Apr 2023 | 54.20 | 54.15 | 54.40 | 53.65 | 23096046 | 0.09% |
| 19 Apr 2023 | 54.15 | 53.60 | 55.95 | 53.20 | 62022927 | 1.59% |
| 18 Apr 2023 | 53.30 | 54.05 | 54.20 | 53.05 | 27617603 | -1.20% |
| 17 Apr 2023 | 53.95 | 54.20 | 54.25 | 53.00 | 24787918 | 0.19% |
| 13 Apr 2023 | 53.85 | 53.20 | 54.15 | 52.85 | 26646279 | 1.22% |
| 12 Apr 2023 | 53.20 | 54.25 | 54.25 | 52.90 | 30848068 | -1.39% |
| 11 Apr 2023 | 53.95 | 54.65 | 55.25 | 53.25 | 41101417 | 0.00% |
| 10 Apr 2023 | 53.95 | 52.15 | 54.20 | 51.80 | 60655412 | 3.45% |
| 06 Apr 2023 | 52.15 | 51.75 | 52.45 | 51.30 | 19695678 | 0.87% |
| 05 Apr 2023 | 51.70 | 52.10 | 52.90 | 51.55 | 25497115 | -0.48% |
| 03 Apr 2023 | 51.95 | 51.50 | 52.15 | 50.90 | 29241512 | 1.86% |
| 31 Mar 2023 | 51.00 | 51.25 | 51.70 | 50.65 | 56566133 | -0.49% |
| 29 Mar 2023 | 51.25 | 50.25 | 51.75 | 49.60 | 41464387 | 1.99% |
| 28 Mar 2023 | 50.25 | 50.20 | 50.55 | 49.00 | 50426174 | 0.30% |
| 27 Mar 2023 | 50.10 | 50.70 | 51.30 | 49.25 | 49618132 | -1.09% |
| 24 Mar 2023 | 50.65 | 52.50 | 52.85 | 50.15 | 67243087 | -3.80% |
| 23 Mar 2023 | 52.65 | 52.90 | 53.20 | 52.10 | 32816290 | -0.85% |
| 22 Mar 2023 | 53.10 | 53.40 | 53.90 | 52.70 | 38444991 | 0.19% |
| 21 Mar 2023 | 53.00 | 53.85 | 54.15 | 52.65 | 31632951 | -1.03% |
| 20 Mar 2023 | 53.55 | 53.60 | 54.75 | 52.20 | 65578919 | -2.46% |
| 17 Mar 2023 | 54.90 | 53.45 | 55.75 | 53.05 | 112918857 | 3.49% |
| 16 Mar 2023 | 53.05 | 50.90 | 53.70 | 49.85 | 61237058 | 4.53% |
| 15 Mar 2023 | 50.75 | 51.50 | 52.20 | 50.55 | 38763143 | 0.00% |
| 14 Mar 2023 | 50.75 | 52.00 | 52.50 | 50.20 | 52247904 | -2.22% |
| 13 Mar 2023 | 51.90 | 53.95 | 54.70 | 51.60 | 52374659 | -3.62% |
| 10 Mar 2023 | 53.85 | 53.80 | 54.50 | 53.30 | 39226931 | -0.37% |
| 09 Mar 2023 | 54.05 | 55.10 | 56.35 | 53.90 | 56021946 | -1.37% |
| 08 Mar 2023 | 54.80 | 53.45 | 55.30 | 52.65 | 44159725 | 1.58% |
| 06 Mar 2023 | 53.95 | 54.00 | 54.95 | 53.70 | 33492583 | 0.56% |
| 03 Mar 2023 | 53.65 | 54.90 | 55.40 | 53.20 | 36943821 | -1.65% |
| 02 Mar 2023 | 54.55 | 54.75 | 55.20 | 54.35 | 36256148 | -0.73% |
| 01 Mar 2023 | 54.95 | 53.50 | 55.35 | 53.35 | 42854827 | 2.71% |
| 28 Feb 2023 | 53.50 | 53.70 | 54.40 | 53.00 | 45414869 | -0.19% |
| 27 Feb 2023 | 53.60 | 54.70 | 54.75 | 53.20 | 38735556 | -1.56% |
| 24 Feb 2023 | 54.45 | 55.50 | 56.75 | 54.00 | 73440699 | -0.91% |
| 23 Feb 2023 | 54.95 | 53.00 | 56.00 | 52.80 | 118058937 | 3.78% |
| 22 Feb 2023 | 52.95 | 54.85 | 55.40 | 52.60 | 75802021 | -4.34% |
| 21 Feb 2023 | 55.35 | 54.60 | 56.15 | 54.40 | 100106053 | 1.37% |
| 20 Feb 2023 | 54.60 | 51.90 | 55.05 | 51.75 | 93315254 | 5.41% |
| 17 Feb 2023 | 51.80 | 51.25 | 52.20 | 50.70 | 52862406 | 0.78% |
| 16 Feb 2023 | 51.40 | 50.80 | 51.80 | 50.45 | 48841966 | 2.29% |
| 15 Feb 2023 | 50.25 | 50.55 | 50.90 | 49.80 | 49655881 | -0.20% |
| 14 Feb 2023 | 50.35 | 51.80 | 52.50 | 49.90 | 79395202 | -2.80% |
| 13 Feb 2023 | 51.80 | 53.00 | 53.70 | 51.25 | 86162276 | -2.81% |
| 10 Feb 2023 | 53.30 | 52.70 | 54.15 | 50.70 | 176950201 | -2.02% |
| 09 Feb 2023 | 54.40 | 54.70 | 56.80 | 53.40 | 216398621 | 0.18% |
| 08 Feb 2023 | 54.30 | 51.20 | 55.30 | 51.10 | 265595807 | 10.03% |
| 07 Feb 2023 | 49.35 | 48.00 | 51.00 | 47.60 | 61077398 | 3.35% |
| 06 Feb 2023 | 47.75 | 48.70 | 49.10 | 47.55 | 35956956 | -2.05% |
| 03 Feb 2023 | 48.75 | 48.15 | 49.25 | 47.70 | 42497841 | 2.63% |
| 02 Feb 2023 | 47.50 | 48.40 | 48.90 | 47.15 | 40751688 | -1.35% |
| 01 Feb 2023 | 48.15 | 50.00 | 51.05 | 47.05 | 68752685 | -3.22% |
| 31 Jan 2023 | 49.75 | 48.00 | 50.70 | 46.45 | 95398497 | 4.96% |
| 30 Jan 2023 | 47.40 | 47.90 | 48.55 | 46.70 | 54376637 | 0.96% |
| 27 Jan 2023 | 46.95 | 49.00 | 51.80 | 46.70 | 169788452 | -1.68% |
| 25 Jan 2023 | 47.75 | 52.00 | 52.05 | 44.35 | 237764175 | -8.35% |
| 24 Jan 2023 | 52.10 | 51.00 | 52.30 | 50.65 | 47720352 | 2.16% |
| 23 Jan 2023 | 51.00 | 51.90 | 51.90 | 50.65 | 24658884 | -0.87% |
| 20 Jan 2023 | 51.45 | 51.40 | 52.25 | 50.55 | 47355757 | 0.68% |
| 19 Jan 2023 | 51.10 | 50.30 | 51.90 | 50.05 | 54523340 | 0.20% |
| 18 Jan 2023 | 51.00 | 50.40 | 51.45 | 48.85 | 84541855 | 1.69% |
| 17 Jan 2023 | 50.15 | 53.00 | 53.10 | 50.00 | 77122987 | -4.84% |
| 16 Jan 2023 | 52.70 | 54.00 | 54.30 | 52.50 | 35892303 | -1.03% |
| 13 Jan 2023 | 53.25 | 54.10 | 54.50 | 53.05 | 38735350 | -0.93% |
| 12 Jan 2023 | 53.75 | 54.70 | 55.00 | 52.95 | 38856261 | -1.10% |
| 11 Jan 2023 | 54.35 | 55.00 | 56.15 | 54.10 | 32626665 | -0.64% |
| 10 Jan 2023 | 54.70 | 56.00 | 56.15 | 53.80 | 45966335 | -2.32% |
| 09 Jan 2023 | 56.00 | 56.00 | 57.25 | 55.75 | 35490334 | 1.36% |
| 06 Jan 2023 | 55.25 | 56.20 | 56.40 | 54.95 | 30272416 | -1.69% |
| 05 Jan 2023 | 56.20 | 56.95 | 57.10 | 55.60 | 34448671 | -0.27% |
| 04 Jan 2023 | 56.35 | 58.40 | 58.70 | 56.00 | 48975781 | -4.41% |
| 03 Jan 2023 | 58.95 | 58.85 | 59.55 | 57.30 | 49702768 | -2.24% |
| 02 Jan 2023 | 60.30 | 60.65 | 60.70 | 59.80 | 18759536 | 1.69% |
| 30 Dec 2022 | 59.30 | 61.00 | 61.45 | 59.00 | 33251260 | -2.55% |
| 29 Dec 2022 | 60.85 | 59.50 | 61.55 | 59.00 | 24973807 | 1.16% |
| 28 Dec 2022 | 60.15 | 58.50 | 60.80 | 57.85 | 70502428 | 2.04% |
| 27 Dec 2022 | 58.95 | 59.40 | 60.60 | 58.50 | 54205000 | 1.38% |
| 26 Dec 2022 | 58.15 | 53.95 | 59.75 | 53.45 | 83571451 | 8.39% |
| 23 Dec 2022 | 53.65 | 58.30 | 58.35 | 53.20 | 93022114 | -8.99% |
| 22 Dec 2022 | 58.95 | 61.80 | 62.05 | 58.55 | 53936114 | -3.91% |
| 21 Dec 2022 | 61.35 | 63.20 | 63.50 | 60.85 | 39979212 | -2.39% |
| 20 Dec 2022 | 62.85 | 62.10 | 63.20 | 61.90 | 32487667 | 1.13% |
| 19 Dec 2022 | 62.15 | 62.40 | 62.80 | 62.00 | 21470297 | 0.00% |
| 16 Dec 2022 | 62.15 | 63.75 | 64.00 | 61.85 | 48220919 | -3.12% |
| 15 Dec 2022 | 64.15 | 64.95 | 65.25 | 63.80 | 19011713 | -1.31% |
| 14 Dec 2022 | 65.00 | 64.85 | 65.45 | 64.60 | 24599687 | 0.62% |
| 13 Dec 2022 | 64.60 | 64.80 | 65.20 | 64.35 | 21917723 | 0.31% |
| 12 Dec 2022 | 64.40 | 64.15 | 64.75 | 63.60 | 20602398 | 0.39% |
| 09 Dec 2022 | 64.15 | 64.20 | 64.85 | 63.90 | 36490408 | 0.55% |
| 08 Dec 2022 | 63.80 | 64.80 | 64.80 | 63.65 | 35341241 | -1.01% |
| 07 Dec 2022 | 64.45 | 65.10 | 65.40 | 64.10 | 29775697 | -0.54% |
| 06 Dec 2022 | 64.80 | 64.75 | 65.45 | 64.45 | 40042683 | -0.99% |
| 05 Dec 2022 | 65.45 | 68.85 | 69.00 | 65.00 | 85107187 | -4.52% |
| 02 Dec 2022 | 68.55 | 66.75 | 68.90 | 66.50 | 96262543 | 2.85% |
| 01 Dec 2022 | 66.65 | 66.50 | 67.15 | 65.40 | 83610566 | 2.15% |
| 30 Nov 2022 | 65.25 | 63.00 | 66.80 | 61.90 | 549718630 | 2.68% |
| 29 Nov 2022 | 63.55 | 64.40 | 64.90 | 63.00 | 32230342 | -1.32% |
| 28 Nov 2022 | 64.40 | 64.25 | 65.30 | 63.80 | 53453545 | 0.63% |
| 25 Nov 2022 | 64.00 | 64.00 | 64.90 | 63.05 | 74237526 | 1.27% |
| 24 Nov 2022 | 63.20 | 62.30 | 64.10 | 62.05 | 90679986 | 2.35% |
| 23 Nov 2022 | 61.75 | 63.50 | 64.30 | 61.40 | 69815602 | -3.44% |
| 22 Nov 2022 | 63.95 | 64.90 | 64.90 | 63.30 | 50715391 | -0.54% |
| 21 Nov 2022 | 64.30 | 66.40 | 66.40 | 63.80 | 85998316 | -4.24% |
| 18 Nov 2022 | 67.15 | 68.15 | 69.35 | 66.90 | 62855692 | -0.81% |
| 17 Nov 2022 | 67.70 | 68.40 | 69.80 | 67.50 | 60115704 | -1.46% |
| 16 Nov 2022 | 68.70 | 69.95 | 70.50 | 67.70 | 75425523 | -1.79% |
| 15 Nov 2022 | 69.95 | 69.60 | 71.15 | 69.10 | 68397103 | 0.50% |
| 14 Nov 2022 | 69.60 | 74.30 | 75.45 | 69.05 | 186727024 | -4.40% |
| 11 Nov 2022 | 72.80 | 66.00 | 73.55 | 65.50 | 397758848 | 13.84% |
| 10 Nov 2022 | 63.95 | 65.50 | 65.95 | 63.15 | 44332611 | -2.07% |
| 09 Nov 2022 | 65.30 | 65.45 | 67.50 | 65.00 | 87424592 | 0.31% |
| 07 Nov 2022 | 65.10 | 63.85 | 65.45 | 63.25 | 56815391 | 3.33% |
| 04 Nov 2022 | 63.00 | 62.75 | 63.65 | 62.45 | 35296904 | 1.29% |
| 03 Nov 2022 | 62.20 | 62.80 | 62.80 | 62.00 | 31729457 | -1.27% |
| 02 Nov 2022 | 63.00 | 63.75 | 64.70 | 62.70 | 52915032 | -0.79% |
| 01 Nov 2022 | 63.50 | 63.50 | 63.75 | 62.70 | 50425928 | 0.63% |
| 31 Oct 2022 | 63.10 | 63.60 | 63.85 | 62.10 | 45949861 | 0.80% |
| 28 Oct 2022 | 62.60 | 65.25 | 65.70 | 62.30 | 56787309 | -3.84% |
| 27 Oct 2022 | 65.10 | 64.10 | 65.65 | 63.50 | 64853360 | 0.77% |
| 25 Oct 2022 | 64.60 | 62.70 | 64.90 | 62.40 | 81043498 | 3.61% |
| 24 Oct 2022 | 62.35 | 62.90 | 62.95 | 62.05 | 7775480 | 0.89% |
| 21 Oct 2022 | 61.80 | 61.80 | 63.20 | 61.30 | 65825881 | 0.82% |
| 20 Oct 2022 | 61.30 | 61.70 | 62.00 | 60.85 | 57513138 | -1.21% |
| 19 Oct 2022 | 62.05 | 63.40 | 63.70 | 61.50 | 52638798 | -1.51% |
| 18 Oct 2022 | 63.00 | 63.65 | 64.40 | 62.75 | 49431277 | 0.56% |
| 17 Oct 2022 | 62.65 | 61.90 | 63.25 | 61.15 | 56007734 | 1.21% |
| 14 Oct 2022 | 61.90 | 63.00 | 64.15 | 61.60 | 85139332 | 1.06% |
| 13 Oct 2022 | 61.25 | 64.10 | 64.65 | 61.00 | 73750800 | -3.92% |
| 12 Oct 2022 | 63.75 | 65.65 | 66.45 | 63.05 | 67799710 | -2.75% |
| 11 Oct 2022 | 65.55 | 68.40 | 69.20 | 65.00 | 70171064 | -4.59% |
| 10 Oct 2022 | 68.70 | 68.40 | 69.70 | 67.50 | 87158481 | -1.22% |
| 07 Oct 2022 | 69.55 | 65.15 | 70.20 | 64.60 | 170879536 | 6.10% |
| 06 Oct 2022 | 65.55 | 64.40 | 66.15 | 64.25 | 59866072 | 2.34% |
| 04 Oct 2022 | 64.05 | 63.10 | 64.45 | 63.00 | 47077008 | 3.47% |
| 03 Oct 2022 | 61.90 | 62.00 | 63.10 | 61.20 | 44528871 | -0.72% |
| 30 Sep 2022 | 62.35 | 61.50 | 62.85 | 59.75 | 71494895 | 1.88% |
| 29 Sep 2022 | 61.20 | 59.20 | 62.00 | 58.90 | 76969699 | 5.43% |
| 28 Sep 2022 | 58.05 | 57.80 | 59.25 | 57.50 | 64334024 | -1.36% |
| 27 Sep 2022 | 58.85 | 58.15 | 59.75 | 56.95 | 79641870 | 1.82% |
| 26 Sep 2022 | 57.80 | 60.00 | 60.65 | 57.40 | 65832873 | -4.93% |
| 23 Sep 2022 | 60.80 | 63.00 | 63.35 | 60.40 | 56730282 | -3.95% |
| 22 Sep 2022 | 63.30 | 62.90 | 63.75 | 62.60 | 34716572 | -0.24% |
| 21 Sep 2022 | 63.45 | 63.30 | 63.95 | 62.40 | 59131994 | 0.95% |
| 20 Sep 2022 | 62.85 | 64.90 | 65.70 | 62.40 | 77904810 | -1.72% |
| 19 Sep 2022 | 63.95 | 64.20 | 65.45 | 63.45 | 70453100 | 1.19% |
| 16 Sep 2022 | 63.20 | 64.40 | 65.00 | 61.10 | 196537446 | -2.17% |
| 15 Sep 2022 | 64.60 | 64.00 | 64.90 | 63.30 | 88185944 | 2.05% |
| 14 Sep 2022 | 63.30 | 64.05 | 65.15 | 62.75 | 119824317 | -3.28% |
| 13 Sep 2022 | 65.45 | 63.00 | 66.60 | 62.80 | 199032705 | 4.64% |
| 12 Sep 2022 | 62.55 | 63.00 | 63.20 | 62.25 | 64044347 | -0.40% |
| 09 Sep 2022 | 62.80 | 62.00 | 63.65 | 62.00 | 139369425 | 2.36% |
| 08 Sep 2022 | 61.35 | 60.35 | 62.50 | 59.80 | 128430049 | 3.11% |
| 07 Sep 2022 | 59.50 | 59.65 | 60.40 | 59.20 | 59843737 | -0.34% |
| 06 Sep 2022 | 59.70 | 60.30 | 60.80 | 59.40 | 70186636 | 0.08% |
| 05 Sep 2022 | 59.65 | 60.45 | 60.80 | 59.30 | 84539046 | -0.17% |
| 02 Sep 2022 | 59.75 | 63.40 | 63.40 | 59.40 | 137946710 | -4.32% |
| 01 Sep 2022 | 62.45 | 58.70 | 63.15 | 58.25 | 192477817 | 7.77% |
| 30 Aug 2022 | 57.95 | 60.20 | 61.25 | 57.30 | 162054037 | -2.11% |
| 29 Aug 2022 | 59.20 | 59.70 | 60.55 | 58.35 | 98493347 | -4.28% |
| 26 Aug 2022 | 61.85 | 62.40 | 62.70 | 60.55 | 87939030 | -0.40% |
| 25 Aug 2022 | 62.10 | 62.80 | 63.20 | 61.65 | 81137105 | -0.16% |
| 24 Aug 2022 | 62.20 | 64.10 | 64.20 | 61.70 | 116401002 | -3.49% |
| 23 Aug 2022 | 64.45 | 62.30 | 65.25 | 62.15 | 218585102 | 3.95% |
| 22 Aug 2022 | 62.00 | 61.00 | 62.85 | 59.25 | 226773007 | 0.90% |
| 19 Aug 2022 | 61.45 | 67.40 | 68.25 | 60.15 | 295737752 | -8.42% |
| 18 Aug 2022 | 67.10 | 65.60 | 69.25 | 65.00 | 303566868 | 2.84% |
| 17 Aug 2022 | 65.25 | 64.80 | 65.60 | 61.80 | 258066522 | 1.56% |
| 16 Aug 2022 | 64.25 | 62.65 | 67.45 | 62.50 | 250686966 | 4.05% |
| 12 Aug 2022 | 61.75 | 58.10 | 63.10 | 57.90 | 351208957 | 6.65% |
| 11 Aug 2022 | 57.90 | 56.90 | 58.15 | 56.35 | 130942734 | 3.49% |
| 10 Aug 2022 | 55.95 | 56.20 | 56.55 | 54.50 | 200699912 | 0.90% |
| 08 Aug 2022 | 55.45 | 54.70 | 56.20 | 54.20 | 178185076 | 1.56% |
| 05 Aug 2022 | 54.60 | 57.90 | 59.15 | 53.25 | 315019033 | -5.62% |
| 04 Aug 2022 | 57.85 | 55.75 | 58.65 | 54.50 | 420183405 | 4.33% |
| 03 Aug 2022 | 55.45 | 52.50 | 56.90 | 51.75 | 599688336 | -0.18% |
| 02 Aug 2022 | 55.55 | 50.00 | 55.55 | 48.40 | 528899748 | 19.98% |
| 01 Aug 2022 | 46.30 | 46.80 | 47.25 | 45.05 | 135944043 | -1.07% |
| 29 Jul 2022 | 46.80 | 45.60 | 47.20 | 44.55 | 177187972 | 2.41% |
| 28 Jul 2022 | 45.70 | 44.90 | 46.30 | 43.05 | 267544569 | 3.98% |
| 27 Jul 2022 | 43.95 | 40.85 | 44.40 | 40.60 | 411205172 | 5.52% |
| 26 Jul 2022 | 41.65 | 46.60 | 46.65 | 41.20 | 412304737 | -12.50% |
| 25 Jul 2022 | 47.60 | 52.50 | 52.50 | 46.00 | 232841112 | -11.28% |
| 22 Jul 2022 | 53.65 | 53.75 | 54.00 | 52.90 | 27302087 | 0.28% |
| 21 Jul 2022 | 53.50 | 53.35 | 54.45 | 52.70 | 29402446 | 0.19% |
| 20 Jul 2022 | 53.40 | 54.50 | 54.50 | 53.20 | 37683099 | -1.02% |
| 19 Jul 2022 | 53.95 | 53.65 | 54.40 | 53.30 | 35427093 | 0.65% |
| 18 Jul 2022 | 53.60 | 54.70 | 55.10 | 52.85 | 47689463 | -0.56% |
| 15 Jul 2022 | 53.90 | 56.20 | 56.20 | 53.35 | 47995067 | -3.14% |
| 14 Jul 2022 | 55.65 | 58.40 | 59.00 | 55.30 | 43024089 | -4.63% |
| 13 Jul 2022 | 58.35 | 59.00 | 61.50 | 58.00 | 73383005 | -1.10% |
| 12 Jul 2022 | 59.00 | 55.90 | 59.65 | 55.50 | 57986568 | 5.17% |
| 11 Jul 2022 | 56.10 | 54.70 | 56.50 | 54.20 | 21739009 | 2.37% |
| 08 Jul 2022 | 54.80 | 55.00 | 55.30 | 54.30 | 21413556 | 0.64% |
| 07 Jul 2022 | 54.45 | 54.65 | 55.15 | 53.75 | 35759428 | 0.18% |
| 06 Jul 2022 | 54.35 | 55.80 | 55.80 | 53.90 | 32403447 | -1.98% |
| 05 Jul 2022 | 55.45 | 55.40 | 55.90 | 54.35 | 51276627 | 2.12% |
| 04 Jul 2022 | 54.30 | 54.50 | 55.80 | 53.30 | 56902459 | -3.29% |
| 01 Jul 2022 | 56.15 | 54.15 | 56.70 | 52.55 | 112078641 | 4.27% |
| 30 Jun 2022 | 53.85 | 57.80 | 59.00 | 53.35 | 106893631 | -6.02% |
| 29 Jun 2022 | 57.30 | 58.75 | 61.45 | 56.85 | 96955320 | -4.98% |
| 28 Jun 2022 | 60.30 | 65.70 | 65.70 | 59.65 | 120959477 | -8.43% |
| 27 Jun 2022 | 65.85 | 72.65 | 72.70 | 65.00 | 110751340 | -6.60% |
| 24 Jun 2022 | 70.50 | 71.00 | 71.85 | 69.55 | 23948418 | 1.37% |
| 23 Jun 2022 | 69.55 | 67.05 | 70.00 | 66.50 | 33785882 | 2.88% |
| 22 Jun 2022 | 67.60 | 65.95 | 68.60 | 65.00 | 35026600 | 2.35% |
| 21 Jun 2022 | 66.05 | 65.50 | 67.25 | 65.35 | 22905677 | 1.62% |
| 20 Jun 2022 | 65.00 | 68.00 | 68.00 | 64.05 | 27409011 | -3.06% |
| 17 Jun 2022 | 67.05 | 65.65 | 69.40 | 65.30 | 33597224 | -0.22% |
| 16 Jun 2022 | 67.20 | 72.00 | 72.00 | 66.10 | 41879881 | -4.27% |
| 15 Jun 2022 | 70.20 | 70.65 | 71.90 | 68.95 | 33246369 | 0.29% |
| 14 Jun 2022 | 70.00 | 64.20 | 70.75 | 64.00 | 66677006 | 3.70% |
| 13 Jun 2022 | 67.50 | 67.50 | 68.30 | 65.40 | 34863276 | -2.17% |
| 10 Jun 2022 | 69.00 | 67.30 | 69.70 | 66.50 | 42040372 | 0.44% |
| 09 Jun 2022 | 68.70 | 66.20 | 69.70 | 65.00 | 47653877 | 2.31% |
| 08 Jun 2022 | 67.15 | 66.00 | 68.60 | 64.10 | 46697875 | 2.68% |
| 07 Jun 2022 | 65.40 | 69.70 | 69.70 | 64.75 | 41755337 | -6.44% |
| 06 Jun 2022 | 69.90 | 70.00 | 71.20 | 69.20 | 30078469 | -3.12% |
| 03 Jun 2022 | 72.15 | 73.90 | 74.85 | 71.20 | 35779760 | 0.28% |
| 02 Jun 2022 | 71.95 | 74.40 | 74.40 | 71.40 | 47866809 | -3.68% |
| 01 Jun 2022 | 74.70 | 75.40 | 79.80 | 73.10 | 127949782 | 0.07% |
| 31 May 2022 | 74.65 | 68.50 | 77.70 | 67.40 | 184333915 | 5.07% |
| 30 May 2022 | 71.05 | 63.25 | 72.10 | 62.60 | 124103679 | 14.50% |
| 27 May 2022 | 62.05 | 63.00 | 63.00 | 61.50 | 32064280 | 2.65% |
| 26 May 2022 | 60.45 | 61.00 | 62.50 | 59.60 | 46556399 | -2.97% |
| 25 May 2022 | 62.30 | 65.70 | 66.90 | 60.65 | 104446924 | -4.08% |
| 24 May 2022 | 64.95 | 57.95 | 67.60 | 57.90 | 193577787 | 13.85% |
| 23 May 2022 | 57.05 | 58.70 | 60.50 | 56.60 | 36830591 | -1.72% |
| 20 May 2022 | 58.05 | 56.50 | 58.75 | 56.40 | 32411623 | 4.88% |
| 19 May 2022 | 55.35 | 56.50 | 56.85 | 54.80 | 31970099 | -5.79% |
| 18 May 2022 | 58.75 | 56.10 | 59.60 | 55.85 | 57728111 | 4.63% |
| 17 May 2022 | 56.15 | 56.10 | 56.70 | 55.15 | 21460388 | -0.44% |
| 16 May 2022 | 56.40 | 56.85 | 57.70 | 54.75 | 37036105 | -0.79% |
| 13 May 2022 | 56.85 | 53.30 | 59.20 | 52.25 | 79292212 | 9.43% |
| 12 May 2022 | 51.95 | 53.80 | 53.90 | 51.05 | 37338266 | -4.15% |
| 11 May 2022 | 54.20 | 52.00 | 56.45 | 50.30 | 99812774 | 3.34% |
| 10 May 2022 | 52.45 | 55.75 | 56.75 | 50.05 | 45135581 | -7.58% |
| 09 May 2022 | 56.75 | 59.60 | 60.40 | 55.65 | 38279098 | -6.20% |
| 06 May 2022 | 60.50 | 59.30 | 62.30 | 57.65 | 47189321 | -1.06% |
| 05 May 2022 | 61.15 | 65.75 | 66.65 | 60.50 | 40296393 | -5.12% |
| 04 May 2022 | 64.45 | 69.75 | 70.00 | 63.90 | 43049544 | -7.27% |
| 02 May 2022 | 69.50 | 71.75 | 71.90 | 68.75 | 18464589 | -3.14% |
| 29 Apr 2022 | 71.75 | 74.70 | 74.85 | 71.10 | 24873682 | -2.84% |
| 28 Apr 2022 | 73.85 | 77.35 | 77.60 | 73.50 | 21338831 | -2.64% |
| 27 Apr 2022 | 75.85 | 79.40 | 79.60 | 75.50 | 23626624 | -4.71% |
| 26 Apr 2022 | 79.60 | 80.60 | 80.90 | 78.60 | 9548939 | 1.08% |
| 25 Apr 2022 | 78.75 | 80.50 | 81.60 | 78.60 | 16717052 | -3.02% |
| 22 Apr 2022 | 81.20 | 80.70 | 81.80 | 80.20 | 7211263 | 0.50% |
| 21 Apr 2022 | 80.80 | 81.10 | 81.85 | 80.65 | 6780602 | 0.62% |
| 20 Apr 2022 | 80.30 | 81.60 | 82.30 | 80.00 | 12797463 | -0.19% |
| 19 Apr 2022 | 80.45 | 83.10 | 83.90 | 79.45 | 13439870 | -2.96% |
| 18 Apr 2022 | 82.90 | 83.70 | 84.40 | 82.55 | 14209908 | -1.19% |
| 13 Apr 2022 | 83.90 | 82.50 | 88.30 | 82.15 | 52988189 | 2.94% |
| 12 Apr 2022 | 81.50 | 84.30 | 84.30 | 81.00 | 12913673 | -3.49% |
| 11 Apr 2022 | 84.45 | 83.15 | 85.85 | 83.00 | 17609808 | 1.26% |
| 08 Apr 2022 | 83.40 | 83.50 | 85.50 | 82.75 | 14851737 | 1.09% |
| 07 Apr 2022 | 82.50 | 84.80 | 85.25 | 82.25 | 9709022 | -2.42% |
| 06 Apr 2022 | 84.55 | 83.75 | 85.30 | 83.15 | 10697018 | 0.77% |
| 05 Apr 2022 | 83.90 | 83.00 | 85.15 | 82.35 | 28433443 | -2.72% |
| 04 Apr 2022 | 86.25 | 84.40 | 87.70 | 84.40 | 18040882 | 2.31% |
| 01 Apr 2022 | 84.30 | 82.10 | 85.60 | 82.05 | 15586812 | 2.43% |
| 31 Mar 2022 | 82.30 | 88.70 | 88.70 | 81.75 | 34672910 | -3.23% |
| 30 Mar 2022 | 85.05 | 79.00 | 86.00 | 78.50 | 41305975 | 8.76% |
| 29 Mar 2022 | 78.20 | 80.05 | 80.50 | 78.05 | 13466521 | -1.82% |
| 28 Mar 2022 | 79.65 | 80.60 | 81.00 | 79.15 | 10034667 | -1.18% |
| 25 Mar 2022 | 80.60 | 81.00 | 81.85 | 80.25 | 13585986 | 0.31% |
| 24 Mar 2022 | 80.35 | 80.70 | 82.35 | 80.05 | 12996477 | -0.50% |
| 23 Mar 2022 | 80.75 | 82.00 | 82.00 | 80.20 | 12522850 | -0.49% |
| 22 Mar 2022 | 81.15 | 80.95 | 81.90 | 79.30 | 23798591 | 0.93% |
| 21 Mar 2022 | 80.40 | 82.00 | 83.30 | 79.25 | 28669864 | -0.56% |
| 17 Mar 2022 | 80.85 | 77.20 | 82.00 | 76.80 | 34440238 | 6.45% |
| 16 Mar 2022 | 75.95 | 80.00 | 80.00 | 75.50 | 42383305 | -0.78% |
| 15 Mar 2022 | 76.55 | 79.30 | 79.60 | 76.00 | 18900800 | -3.47% |
| 14 Mar 2022 | 79.30 | 80.70 | 80.70 | 79.00 | 7261387 | -0.75% |
| 11 Mar 2022 | 79.90 | 82.40 | 82.40 | 79.50 | 18964704 | -2.80% |
| 10 Mar 2022 | 82.20 | 82.55 | 83.95 | 81.70 | 13476206 | 2.30% |
| 09 Mar 2022 | 80.35 | 79.45 | 80.65 | 78.90 | 11887757 | 2.82% |
| 08 Mar 2022 | 78.15 | 79.25 | 80.60 | 77.60 | 12381953 | -1.08% |
| 07 Mar 2022 | 79.00 | 79.00 | 79.65 | 78.00 | 9764606 | -1.50% |
| 04 Mar 2022 | 80.20 | 80.50 | 82.90 | 79.50 | 15145236 | -2.43% |
| 03 Mar 2022 | 82.20 | 81.50 | 83.20 | 81.20 | 16067224 | 2.94% |
| 02 Mar 2022 | 79.85 | 80.00 | 82.00 | 79.00 | 20353225 | -0.13% |
| 28 Feb 2022 | 79.95 | 79.00 | 80.95 | 76.55 | 41975659 | 1.46% |
| 25 Feb 2022 | 78.80 | 82.00 | 83.40 | 78.15 | 22876044 | 0.38% |
| 24 Feb 2022 | 78.50 | 78.65 | 81.50 | 78.10 | 22035319 | -6.71% |
| 23 Feb 2022 | 84.15 | 82.00 | 85.15 | 81.20 | 19847603 | 5.58% |
| 22 Feb 2022 | 79.70 | 78.00 | 80.55 | 77.00 | 28814770 | -2.27% |
| 21 Feb 2022 | 81.55 | 84.20 | 84.80 | 80.65 | 18853339 | -5.06% |
| 18 Feb 2022 | 85.90 | 88.10 | 88.40 | 85.20 | 15037123 | -3.65% |
| 17 Feb 2022 | 89.15 | 86.50 | 90.10 | 85.90 | 29566401 | 4.94% |
| 16 Feb 2022 | 84.95 | 85.00 | 87.00 | 84.25 | 33106605 | 2.72% |
| 15 Feb 2022 | 82.70 | 83.50 | 84.65 | 75.75 | 106216252 | 0.30% |
| 14 Feb 2022 | 82.45 | 87.00 | 87.00 | 80.55 | 35049550 | -7.05% |
| 11 Feb 2022 | 88.70 | 92.75 | 92.75 | 86.50 | 39976783 | -6.09% |
| 10 Feb 2022 | 94.45 | 94.90 | 95.40 | 93.00 | 13257124 | 0.27% |
| 09 Feb 2022 | 94.20 | 94.50 | 95.45 | 93.60 | 7876462 | 0.69% |
| 08 Feb 2022 | 93.55 | 94.35 | 94.65 | 91.25 | 9026735 | 0.00% |
| 07 Feb 2022 | 93.55 | 95.10 | 95.50 | 93.35 | 10900141 | -0.69% |
| 04 Feb 2022 | 94.20 | 97.20 | 97.85 | 93.60 | 15354384 | -2.99% |
| 03 Feb 2022 | 97.10 | 98.50 | 98.50 | 96.10 | 9769090 | -1.82% |
| 02 Feb 2022 | 98.90 | 95.75 | 99.75 | 94.80 | 18674088 | 4.60% |
| 01 Feb 2022 | 94.55 | 91.75 | 95.80 | 91.05 | 32606751 | 4.59% |
| 31 Jan 2022 | 90.40 | 91.35 | 92.50 | 89.65 | 20203799 | 0.95% |
| 28 Jan 2022 | 89.55 | 93.60 | 96.45 | 88.80 | 61452438 | -1.05% |
| 27 Jan 2022 | 90.50 | 98.00 | 98.00 | 90.45 | 106488772 | -9.91% |
| 25 Jan 2022 | 100.45 | 90.95 | 100.45 | 84.15 | 138336211 | 9.96% |
| 24 Jan 2022 | 91.35 | 114.00 | 114.20 | 90.95 | 167044739 | -19.62% |
| 21 Jan 2022 | 113.65 | 125.15 | 125.15 | 112.55 | 59805922 | -9.23% |
| 20 Jan 2022 | 125.20 | 127.95 | 130.70 | 125.00 | 23290545 | -3.10% |
| 19 Jan 2022 | 129.20 | 131.70 | 132.40 | 128.25 | 27812341 | -2.89% |
| 18 Jan 2022 | 133.05 | 134.50 | 134.60 | 132.80 | 9428096 | -0.71% |
| 17 Jan 2022 | 134.00 | 133.60 | 134.50 | 133.00 | 7515979 | 0.30% |
| 14 Jan 2022 | 133.60 | 133.10 | 134.45 | 132.05 | 9443928 | 0.38% |
| 13 Jan 2022 | 133.10 | 132.50 | 133.45 | 132.35 | 6535224 | 0.64% |
| 12 Jan 2022 | 132.25 | 132.10 | 132.90 | 131.60 | 8004430 | 0.72% |
| 11 Jan 2022 | 131.30 | 131.00 | 132.50 | 130.00 | 15396652 | 0.84% |
| 10 Jan 2022 | 130.20 | 130.50 | 130.90 | 129.40 | 11389370 | 0.74% |
| 07 Jan 2022 | 129.25 | 130.00 | 131.45 | 129.00 | 22846951 | -0.58% |
| 06 Jan 2022 | 130.00 | 133.00 | 133.15 | 129.60 | 23780419 | -2.95% |
| 05 Jan 2022 | 133.95 | 137.90 | 137.90 | 133.30 | 15874857 | -3.18% |
| 04 Jan 2022 | 138.35 | 141.35 | 141.55 | 137.60 | 10705792 | -2.12% |
| 03 Jan 2022 | 141.35 | 139.70 | 142.45 | 138.30 | 22518241 | 2.87% |
| 31 Dec 2021 | 137.40 | 133.85 | 138.40 | 133.40 | 11452243 | 2.58% |
| 30 Dec 2021 | 133.95 | 137.05 | 137.05 | 133.30 | 8369208 | -2.30% |
| 29 Dec 2021 | 137.10 | 132.70 | 137.70 | 131.55 | 18914246 | 3.20% |
| 28 Dec 2021 | 132.85 | 133.70 | 134.00 | 131.65 | 11170275 | 0.08% |
| 27 Dec 2021 | 132.75 | 131.35 | 133.85 | 128.00 | 13934154 | 0.99% |
| 24 Dec 2021 | 131.45 | 134.50 | 134.50 | 129.60 | 17625584 | -1.17% |
| 23 Dec 2021 | 133.00 | 140.05 | 140.75 | 132.10 | 21934786 | -4.08% |
| 22 Dec 2021 | 138.65 | 133.05 | 139.75 | 133.00 | 19425711 | 5.36% |
| 21 Dec 2021 | 131.60 | 128.85 | 132.85 | 128.60 | 20442777 | 3.99% |
| 20 Dec 2021 | 126.55 | 135.30 | 135.75 | 124.60 | 36064413 | -6.50% |
| 17 Dec 2021 | 135.35 | 138.95 | 141.00 | 132.35 | 95386202 | -2.20% |
| 16 Dec 2021 | 138.40 | 141.90 | 142.85 | 137.40 | 17182101 | -1.56% |
| 15 Dec 2021 | 140.60 | 140.50 | 142.00 | 140.00 | 12791660 | -0.04% |
| 14 Dec 2021 | 140.65 | 144.70 | 144.95 | 140.00 | 19474412 | -1.40% |
| 13 Dec 2021 | 142.65 | 142.20 | 144.45 | 141.90 | 20318225 | 1.49% |
| 10 Dec 2021 | 140.55 | 144.10 | 146.40 | 139.75 | 27881031 | -3.90% |
| 09 Dec 2021 | 146.25 | 148.65 | 148.65 | 145.30 | 18377899 | -0.91% |
| 08 Dec 2021 | 147.60 | 141.00 | 148.60 | 140.25 | 37324365 | 5.58% |
| 07 Dec 2021 | 139.80 | 141.35 | 143.80 | 138.65 | 36835410 | 0.90% |
| 06 Dec 2021 | 138.55 | 146.60 | 146.85 | 135.30 | 33244501 | -4.38% |
| 03 Dec 2021 | 144.90 | 152.10 | 152.80 | 143.85 | 26452896 | -3.82% |
| 02 Dec 2021 | 150.65 | 151.60 | 153.80 | 147.80 | 23508261 | -0.50% |
| 01 Dec 2021 | 151.40 | 153.00 | 157.90 | 149.45 | 32604856 | -0.75% |
| 30 Nov 2021 | 152.55 | 149.95 | 158.00 | 145.30 | 258130152 | 2.31% |
| 29 Nov 2021 | 149.10 | 148.80 | 153.90 | 137.50 | 43972445 | 0.64% |
| 26 Nov 2021 | 148.15 | 158.45 | 158.45 | 146.25 | 35968151 | -7.26% |
| 25 Nov 2021 | 159.75 | 157.00 | 161.30 | 154.05 | 48900473 | 2.73% |
| 24 Nov 2021 | 155.50 | 151.10 | 156.40 | 149.60 | 53749976 | 4.57% |
| 23 Nov 2021 | 148.70 | 150.00 | 152.00 | 144.25 | 38236588 | -0.70% |
| 22 Nov 2021 | 149.75 | 158.25 | 158.25 | 136.80 | 79417849 | -3.20% |
| 18 Nov 2021 | 154.70 | 158.90 | 161.85 | 152.50 | 46802082 | -1.18% |
| 17 Nov 2021 | 156.55 | 155.95 | 162.25 | 154.25 | 44505156 | -0.67% |
| 16 Nov 2021 | 157.60 | 161.15 | 169.00 | 153.80 | 109342731 | -1.68% |
| 15 Nov 2021 | 160.30 | 149.00 | 163.30 | 142.35 | 121197599 | 4.77% |
| 12 Nov 2021 | 153.00 | 142.00 | 155.20 | 142.00 | 140547798 | 8.59% |
| 11 Nov 2021 | 140.90 | 142.00 | 144.00 | 132.60 | 83582039 | 3.56% |
| 10 Nov 2021 | 136.05 | 136.50 | 139.15 | 135.00 | 16816048 | -1.16% |
| 09 Nov 2021 | 137.65 | 133.00 | 138.90 | 131.65 | 26457361 | 4.96% |
| 08 Nov 2021 | 131.15 | 132.95 | 133.60 | 130.60 | 17645794 | -0.15% |
| 04 Nov 2021 | 131.35 | 130.00 | 132.40 | 130.00 | 4101820 | 2.34% |
| 03 Nov 2021 | 128.35 | 132.90 | 132.90 | 127.50 | 15919925 | -3.10% |
| 02 Nov 2021 | 132.45 | 132.70 | 133.60 | 131.75 | 7367792 | -0.15% |
| 01 Nov 2021 | 132.65 | 133.60 | 134.30 | 132.00 | 6200243 | 0.84% |
| 29 Oct 2021 | 131.55 | 135.00 | 135.00 | 130.50 | 12925877 | -2.99% |
| 28 Oct 2021 | 135.60 | 135.35 | 136.50 | 131.50 | 11936370 | 0.59% |
| 27 Oct 2021 | 134.80 | 136.20 | 139.25 | 134.50 | 8982174 | -0.48% |
| 26 Oct 2021 | 135.45 | 133.00 | 137.35 | 133.00 | 6445894 | 2.07% |
| 25 Oct 2021 | 132.70 | 138.00 | 138.95 | 131.55 | 13530512 | -3.67% |
| 22 Oct 2021 | 137.75 | 138.95 | 142.00 | 135.80 | 11468458 | -0.29% |
| 21 Oct 2021 | 138.15 | 139.75 | 139.90 | 135.80 | 5951873 | 0.18% |
| 20 Oct 2021 | 137.90 | 138.50 | 140.40 | 133.85 | 12607297 | -0.47% |
| 19 Oct 2021 | 138.55 | 144.90 | 145.10 | 137.25 | 14688308 | -3.82% |
| 18 Oct 2021 | 144.05 | 136.00 | 146.15 | 135.90 | 31446800 | 6.70% |
| 14 Oct 2021 | 135.00 | 135.90 | 137.30 | 133.70 | 8688177 | -0.33% |
| 13 Oct 2021 | 135.45 | 137.25 | 137.40 | 134.35 | 6351349 | -0.84% |
| 12 Oct 2021 | 136.60 | 137.30 | 137.75 | 135.50 | 5600652 | -0.18% |
| 11 Oct 2021 | 136.85 | 137.50 | 137.50 | 136.15 | 4395523 | 0.51% |
| 08 Oct 2021 | 136.15 | 138.00 | 138.00 | 135.70 | 6207969 | -0.69% |
| 07 Oct 2021 | 137.10 | 136.75 | 138.45 | 136.05 | 7317664 | 1.59% |
| 06 Oct 2021 | 134.95 | 138.75 | 139.20 | 133.70 | 9988184 | -2.17% |
| 05 Oct 2021 | 137.95 | 138.75 | 138.80 | 137.15 | 10912142 | -0.83% |
| 04 Oct 2021 | 139.10 | 139.10 | 140.00 | 138.00 | 11995299 | 0.80% |
| 01 Oct 2021 | 138.00 | 137.30 | 140.50 | 137.00 | 11940576 | 1.02% |
| 30 Sep 2021 | 136.60 | 139.20 | 139.20 | 136.15 | 7825751 | -1.37% |
| 29 Sep 2021 | 138.50 | 138.00 | 139.50 | 136.50 | 10801439 | -0.36% |
| 28 Sep 2021 | 139.00 | 143.90 | 143.90 | 137.65 | 13489232 | -3.27% |
| 27 Sep 2021 | 143.70 | 139.85 | 144.75 | 138.00 | 26041244 | 5.16% |
| 24 Sep 2021 | 136.65 | 137.55 | 139.50 | 136.05 | 13099391 | -0.47% |
| 23 Sep 2021 | 137.30 | 134.50 | 140.40 | 133.05 | 31779169 | 3.94% |
| 22 Sep 2021 | 132.10 | 135.40 | 135.40 | 131.30 | 16923375 | -1.01% |
| 21 Sep 2021 | 133.45 | 137.20 | 138.00 | 131.00 | 19330196 | -0.63% |
| 20 Sep 2021 | 134.30 | 137.70 | 140.85 | 133.25 | 19799941 | -2.61% |
| 17 Sep 2021 | 137.90 | 142.55 | 146.90 | 137.15 | 23264091 | -2.92% |
| 16 Sep 2021 | 142.05 | 143.00 | 144.00 | 141.50 | 17634206 | -0.42% |
| 15 Sep 2021 | 142.65 | 142.95 | 145.00 | 140.75 | 38892545 | -1.01% |
| 14 Sep 2021 | 144.10 | 145.15 | 152.75 | 136.20 | 112358935 | 0.66% |
| 13 Sep 2021 | 143.15 | 143.25 | 144.25 | 142.00 | 17426798 | 1.09% |
| 09 Sep 2021 | 141.60 | 141.40 | 142.90 | 140.00 | 18970691 | 0.25% |
| 08 Sep 2021 | 141.25 | 141.00 | 143.60 | 139.05 | 28133284 | 0.86% |
| 07 Sep 2021 | 140.05 | 144.90 | 146.85 | 138.55 | 30421931 | -2.78% |
| 06 Sep 2021 | 144.05 | 149.25 | 149.35 | 143.25 | 34811620 | -3.81% |
| 03 Sep 2021 | 149.75 | 135.95 | 151.40 | 135.60 | 113381518 | 8.83% |
| 02 Sep 2021 | 137.60 | 132.00 | 138.50 | 131.50 | 27882466 | 3.77% |
| 01 Sep 2021 | 132.60 | 134.55 | 135.10 | 130.70 | 16162269 | -1.45% |
| 31 Aug 2021 | 134.55 | 134.00 | 135.20 | 131.35 | 24640924 | 0.75% |
| 30 Aug 2021 | 133.55 | 127.85 | 135.45 | 127.55 | 45239080 | 7.10% |
| 27 Aug 2021 | 124.70 | 126.60 | 129.50 | 124.10 | 22227595 | -0.91% |
| 26 Aug 2021 | 125.85 | 125.25 | 127.15 | 124.35 | 20645403 | 1.29% |
| 25 Aug 2021 | 124.25 | 126.00 | 128.50 | 123.10 | 51078811 | -0.60% |
| 24 Aug 2021 | 125.00 | 127.25 | 127.95 | 120.50 | 56713556 | -1.77% |
| 23 Aug 2021 | 127.25 | 137.80 | 137.80 | 124.75 | 68470861 | -8.65% |
| 20 Aug 2021 | 139.30 | 134.95 | 141.45 | 133.00 | 53789580 | 3.22% |
| 18 Aug 2021 | 134.95 | 134.50 | 136.80 | 133.30 | 22566920 | 1.85% |
| 17 Aug 2021 | 132.50 | 132.80 | 134.35 | 130.60 | 15815187 | -1.82% |
| 16 Aug 2021 | 134.95 | 136.40 | 136.90 | 132.25 | 20305361 | -1.75% |
| 13 Aug 2021 | 137.35 | 133.85 | 139.75 | 132.10 | 33674300 | 1.40% |
| 12 Aug 2021 | 135.45 | 135.65 | 137.40 | 132.05 | 51256670 | -0.15% |
| 11 Aug 2021 | 135.65 | 123.00 | 138.75 | 123.00 | 111702781 | 8.35% |
| 10 Aug 2021 | 125.20 | 131.00 | 131.45 | 122.10 | 43164004 | -4.13% |
| 09 Aug 2021 | 130.60 | 132.40 | 133.55 | 127.25 | 41358299 | -0.57% |
| 06 Aug 2021 | 131.35 | 135.50 | 136.20 | 130.10 | 31975356 | -2.67% |
| 05 Aug 2021 | 134.95 | 138.75 | 138.90 | 132.00 | 38437134 | -2.49% |
| 04 Aug 2021 | 138.40 | 139.80 | 141.00 | 135.25 | 41134419 | -0.72% |
| 03 Aug 2021 | 139.40 | 137.00 | 140.80 | 137.00 | 46610001 | -0.21% |
| 02 Aug 2021 | 139.70 | 135.75 | 140.75 | 135.15 | 66909732 | 4.64% |
| 30 Jul 2021 | 133.50 | 142.60 | 142.70 | 131.00 | 88312522 | -5.69% |
| 29 Jul 2021 | 141.55 | 134.95 | 144.00 | 132.20 | 117973089 | 7.89% |
| 28 Jul 2021 | 131.20 | 131.00 | 135.00 | 123.55 | 159793731 | -1.28% |
| 27 Jul 2021 | 132.90 | 141.70 | 147.80 | 127.75 | 240341900 | -5.51% |
| 26 Jul 2021 | 140.65 | 126.35 | 143.75 | 125.30 | 249723854 | 11.63% |
