Motherson Sumi Wiring India Ltd
NSE :MSUMI BSE :543498 Sector : Auto AncillariesBuy, Sell or Hold MSUMI ?
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
MSUMI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Apr 2024 | 69.55 | 70.25 | 71.05 | 69.25 | 7235105 | -0.93% |
| 25 Apr 2024 | 70.20 | 71.10 | 71.30 | 69.80 | 7057576 | -1.06% |
| 24 Apr 2024 | 70.95 | 71.55 | 72.20 | 70.60 | 5747195 | -0.21% |
| 23 Apr 2024 | 71.10 | 69.70 | 72.35 | 69.50 | 12651886 | 2.16% |
| 22 Apr 2024 | 69.60 | 70.55 | 70.55 | 69.40 | 5140844 | -0.78% |
| 19 Apr 2024 | 70.15 | 70.00 | 70.70 | 67.85 | 7012503 | 0.14% |
| 18 Apr 2024 | 70.05 | 70.95 | 71.30 | 69.65 | 10532241 | -1.06% |
| 16 Apr 2024 | 70.80 | 68.45 | 72.40 | 67.55 | 22830741 | 2.83% |
| 15 Apr 2024 | 68.85 | 67.40 | 69.45 | 65.85 | 7989068 | -1.08% |
| 12 Apr 2024 | 69.60 | 69.45 | 70.20 | 68.35 | 7764632 | 1.16% |
| 10 Apr 2024 | 68.80 | 68.85 | 69.50 | 68.35 | 5854158 | 0.66% |
| 09 Apr 2024 | 68.35 | 70.30 | 70.65 | 68.20 | 4091225 | -2.29% |
| 08 Apr 2024 | 69.95 | 70.70 | 70.70 | 69.30 | 3694375 | -0.57% |
| 05 Apr 2024 | 70.35 | 71.00 | 71.55 | 69.90 | 5915620 | -0.35% |
| 04 Apr 2024 | 70.60 | 71.20 | 71.30 | 69.35 | 8440570 | -0.07% |
| 03 Apr 2024 | 70.65 | 68.75 | 70.90 | 68.00 | 9320043 | 3.06% |
| 02 Apr 2024 | 68.55 | 68.20 | 68.75 | 67.60 | 5279226 | 1.56% |
| 01 Apr 2024 | 67.50 | 66.70 | 67.85 | 66.20 | 5736739 | 2.12% |
| 28 Mar 2024 | 66.10 | 66.00 | 66.80 | 64.85 | 9917465 | 1.23% |
| 27 Mar 2024 | 65.30 | 64.90 | 67.30 | 64.80 | 10730915 | 0.77% |
| 26 Mar 2024 | 64.80 | 63.80 | 65.15 | 63.45 | 7513967 | 1.33% |
| 22 Mar 2024 | 63.95 | 62.85 | 64.10 | 62.60 | 4906880 | 1.91% |
| 21 Mar 2024 | 62.75 | 62.40 | 63.15 | 62.00 | 6351171 | 2.03% |
| 20 Mar 2024 | 61.50 | 62.55 | 62.95 | 61.10 | 5138478 | -0.65% |
| 19 Mar 2024 | 61.90 | 62.70 | 63.20 | 61.30 | 5894794 | -0.56% |
| 18 Mar 2024 | 62.25 | 62.90 | 64.30 | 62.05 | 9547931 | -0.24% |
| 15 Mar 2024 | 62.40 | 63.90 | 64.80 | 62.00 | 12363582 | -1.89% |
| 14 Mar 2024 | 63.60 | 61.10 | 64.25 | 60.15 | 15326210 | 3.33% |
| 13 Mar 2024 | 61.55 | 64.65 | 65.95 | 61.00 | 16784016 | -4.80% |
| 12 Mar 2024 | 64.65 | 66.15 | 66.40 | 63.15 | 11008793 | -2.27% |
| 11 Mar 2024 | 66.15 | 68.10 | 68.10 | 65.80 | 7118007 | -2.29% |
| 07 Mar 2024 | 67.70 | 68.50 | 70.10 | 67.20 | 8234972 | -3.42% |
| 06 Mar 2024 | 70.10 | 70.80 | 71.30 | 69.00 | 6233509 | -0.43% |
| 05 Mar 2024 | 70.40 | 70.50 | 71.35 | 69.55 | 6887156 | 0.64% |
| 04 Mar 2024 | 69.95 | 71.70 | 71.70 | 69.65 | 7378249 | -2.10% |
| 02 Mar 2024 | 71.45 | 70.30 | 71.70 | 70.10 | 838558 | 2.07% |
| 01 Mar 2024 | 70.00 | 70.35 | 71.80 | 69.60 | 7044064 | -0.21% |
| 29 Feb 2024 | 70.15 | 70.70 | 70.70 | 68.70 | 6245432 | -1.27% |
| 28 Feb 2024 | 71.05 | 72.20 | 73.05 | 70.05 | 6408974 | -1.32% |
| 27 Feb 2024 | 72.00 | 73.00 | 73.70 | 71.50 | 8458136 | -0.62% |
| 26 Feb 2024 | 72.45 | 71.00 | 72.85 | 70.55 | 8385228 | 3.13% |
| 23 Feb 2024 | 70.25 | 71.55 | 71.55 | 70.00 | 4342821 | -1.33% |
| 22 Feb 2024 | 71.20 | 70.10 | 71.40 | 68.85 | 5420500 | 1.79% |
| 21 Feb 2024 | 69.95 | 72.00 | 72.15 | 69.70 | 5355085 | -2.51% |
| 20 Feb 2024 | 71.75 | 73.25 | 73.30 | 71.30 | 5139753 | -1.85% |
| 19 Feb 2024 | 73.10 | 72.80 | 73.75 | 72.60 | 5880072 | 1.04% |
| 16 Feb 2024 | 72.35 | 70.10 | 74.80 | 70.10 | 21335722 | 2.48% |
| 15 Feb 2024 | 70.60 | 70.35 | 71.00 | 69.20 | 7412758 | 1.15% |
| 14 Feb 2024 | 69.80 | 67.45 | 69.95 | 66.35 | 10625115 | 3.41% |
| 13 Feb 2024 | 67.50 | 66.55 | 69.40 | 64.60 | 10542174 | 1.43% |
| 12 Feb 2024 | 66.55 | 69.35 | 69.85 | 66.00 | 8050300 | -3.48% |
| 09 Feb 2024 | 68.95 | 72.00 | 72.10 | 67.85 | 12601579 | -3.90% |
| 08 Feb 2024 | 71.75 | 71.95 | 72.70 | 69.85 | 17287587 | 1.77% |
| 07 Feb 2024 | 70.50 | 73.30 | 73.85 | 70.20 | 11851314 | -3.29% |
| 06 Feb 2024 | 72.90 | 72.50 | 74.80 | 71.70 | 23309947 | 2.75% |
| 05 Feb 2024 | 70.95 | 69.80 | 73.85 | 69.30 | 26921460 | 2.23% |
| 02 Feb 2024 | 69.40 | 71.15 | 72.20 | 69.00 | 22935135 | -0.79% |
| 01 Feb 2024 | 69.95 | 66.35 | 71.45 | 66.25 | 65055289 | 7.53% |
| 31 Jan 2024 | 65.05 | 64.50 | 65.75 | 63.35 | 17288754 | 2.44% |
| 30 Jan 2024 | 63.50 | 62.15 | 65.50 | 62.00 | 17952800 | 2.92% |
| 29 Jan 2024 | 61.70 | 61.50 | 61.95 | 61.35 | 4795514 | 1.23% |
| 25 Jan 2024 | 60.95 | 61.70 | 62.70 | 60.25 | 6365883 | -1.22% |
| 24 Jan 2024 | 61.70 | 61.40 | 61.85 | 60.35 | 3471056 | 0.41% |
| 23 Jan 2024 | 61.45 | 62.80 | 63.00 | 61.30 | 5397988 | -1.84% |
| 20 Jan 2024 | 62.60 | 61.60 | 62.70 | 61.35 | 2426350 | 1.62% |
| 19 Jan 2024 | 61.60 | 62.00 | 62.65 | 61.20 | 5790031 | 0.08% |
| 18 Jan 2024 | 61.55 | 61.55 | 62.25 | 60.45 | 6630691 | -0.57% |
| 17 Jan 2024 | 61.90 | 62.50 | 63.00 | 61.55 | 6129243 | -1.59% |
| 16 Jan 2024 | 62.90 | 64.00 | 64.15 | 62.10 | 4022216 | -1.02% |
| 15 Jan 2024 | 63.55 | 63.50 | 64.00 | 63.15 | 4641928 | 0.71% |
| 12 Jan 2024 | 63.10 | 63.95 | 64.45 | 62.80 | 6504992 | -0.79% |
| 11 Jan 2024 | 63.60 | 65.90 | 65.90 | 63.40 | 9374264 | -1.01% |
| 10 Jan 2024 | 64.25 | 64.95 | 65.40 | 63.80 | 6123191 | -1.00% |
| 09 Jan 2024 | 64.90 | 65.20 | 65.75 | 64.70 | 6651332 | 0.39% |
| 08 Jan 2024 | 64.65 | 66.55 | 66.75 | 64.40 | 13686834 | -1.52% |
| 05 Jan 2024 | 65.65 | 62.70 | 66.00 | 62.10 | 41498481 | 5.89% |
| 04 Jan 2024 | 62.00 | 61.65 | 62.40 | 61.65 | 4766000 | 0.81% |
| 03 Jan 2024 | 61.50 | 61.80 | 62.60 | 61.00 | 20314444 | -0.08% |
| 02 Jan 2024 | 61.55 | 62.30 | 63.05 | 61.20 | 12295620 | -0.97% |
| 01 Jan 2024 | 62.15 | 62.25 | 63.30 | 61.70 | 8090211 | 0.65% |
| 29 Dec 2023 | 61.75 | 61.35 | 63.60 | 61.00 | 14976917 | 1.06% |
| 28 Dec 2023 | 61.10 | 61.15 | 61.75 | 60.10 | 7466337 | 0.16% |
| 27 Dec 2023 | 61.00 | 60.95 | 61.45 | 60.00 | 5512070 | 0.41% |
| 26 Dec 2023 | 60.75 | 61.85 | 61.95 | 60.65 | 4688059 | -1.14% |
| 22 Dec 2023 | 61.45 | 60.30 | 62.00 | 60.20 | 5859591 | 2.08% |
| 21 Dec 2023 | 60.20 | 59.90 | 60.65 | 59.10 | 10121658 | 0.17% |
| 20 Dec 2023 | 60.10 | 62.00 | 62.65 | 59.40 | 9809175 | -2.67% |
| 19 Dec 2023 | 61.75 | 61.85 | 62.20 | 61.25 | 11188544 | 0.32% |
| 18 Dec 2023 | 61.55 | 61.15 | 61.85 | 60.50 | 6181944 | 1.15% |
| 15 Dec 2023 | 60.85 | 60.75 | 61.20 | 60.55 | 4619985 | 0.91% |
| 14 Dec 2023 | 60.30 | 60.80 | 61.10 | 59.95 | 7924596 | 0.00% |
| 13 Dec 2023 | 60.30 | 61.80 | 62.10 | 59.90 | 6694344 | -1.79% |
| 12 Dec 2023 | 61.40 | 62.30 | 63.15 | 61.05 | 5386822 | -0.65% |
| 11 Dec 2023 | 61.80 | 62.50 | 62.60 | 61.60 | 6977193 | -0.16% |
| 08 Dec 2023 | 61.90 | 61.50 | 62.15 | 60.75 | 6619525 | 1.31% |
| 07 Dec 2023 | 61.10 | 61.00 | 61.70 | 60.25 | 3478124 | 1.16% |
| 06 Dec 2023 | 60.40 | 61.50 | 62.15 | 59.95 | 7123107 | -1.23% |
| 05 Dec 2023 | 61.15 | 62.20 | 62.60 | 60.90 | 5701692 | -0.89% |
| 04 Dec 2023 | 61.70 | 62.50 | 62.70 | 61.00 | 7644292 | 0.57% |
| 01 Dec 2023 | 61.35 | 62.00 | 62.35 | 60.95 | 7074229 | -0.41% |
| 30 Nov 2023 | 61.60 | 60.70 | 61.95 | 60.30 | 7002497 | 1.57% |
| 29 Nov 2023 | 60.65 | 60.90 | 61.55 | 60.35 | 3157618 | -0.08% |
| 28 Nov 2023 | 60.70 | 60.40 | 61.25 | 60.00 | 3085483 | 0.91% |
| 24 Nov 2023 | 60.15 | 60.50 | 60.85 | 60.00 | 1747406 | -0.33% |
| 23 Nov 2023 | 60.35 | 59.35 | 61.25 | 59.35 | 4481366 | 2.12% |
| 22 Nov 2023 | 59.10 | 60.40 | 60.80 | 59.00 | 2946611 | -2.15% |
| 21 Nov 2023 | 60.40 | 61.00 | 61.00 | 60.10 | 2046618 | -0.41% |
| 20 Nov 2023 | 60.65 | 59.75 | 61.00 | 59.35 | 8487909 | 1.93% |
| 17 Nov 2023 | 59.50 | 59.90 | 60.10 | 59.40 | 2779875 | -0.67% |
| 16 Nov 2023 | 59.90 | 60.35 | 60.45 | 59.75 | 2118735 | -0.50% |
| 15 Nov 2023 | 60.20 | 59.10 | 60.75 | 59.10 | 4886971 | 2.29% |
| 13 Nov 2023 | 58.85 | 59.70 | 59.70 | 58.70 | 3640519 | -1.34% |
| 12 Nov 2023 | 59.65 | 59.40 | 59.80 | 59.15 | 869568 | 1.53% |
| 10 Nov 2023 | 58.75 | 58.10 | 59.10 | 58.00 | 3211831 | 1.12% |
| 09 Nov 2023 | 58.10 | 59.55 | 59.95 | 57.95 | 6294981 | -2.43% |
| 08 Nov 2023 | 59.55 | 60.20 | 60.45 | 59.00 | 3066826 | -0.58% |
| 07 Nov 2023 | 59.90 | 59.00 | 60.90 | 58.70 | 5706514 | 1.87% |
| 06 Nov 2023 | 58.80 | 59.25 | 59.25 | 57.85 | 8388984 | 0.86% |
| 03 Nov 2023 | 58.30 | 59.10 | 59.25 | 58.20 | 8280632 | -0.60% |
| 02 Nov 2023 | 58.65 | 59.10 | 59.80 | 58.40 | 5209857 | -0.76% |
| 01 Nov 2023 | 59.10 | 61.50 | 61.85 | 58.80 | 6232371 | -1.42% |
| 31 Oct 2023 | 59.95 | 60.50 | 61.30 | 59.40 | 3159920 | -0.25% |
| 30 Oct 2023 | 60.10 | 61.35 | 61.45 | 59.20 | 2713026 | -1.80% |
| 27 Oct 2023 | 61.20 | 59.60 | 62.75 | 59.60 | 5162113 | 2.86% |
| 26 Oct 2023 | 59.50 | 59.55 | 60.35 | 58.40 | 6719084 | -0.83% |
| 25 Oct 2023 | 60.00 | 61.85 | 62.20 | 59.40 | 5088000 | -2.36% |
| 23 Oct 2023 | 61.45 | 63.45 | 63.60 | 60.80 | 3147765 | -2.54% |
| 20 Oct 2023 | 63.05 | 64.05 | 64.60 | 62.50 | 2397164 | -1.25% |
| 19 Oct 2023 | 63.85 | 62.00 | 64.20 | 61.70 | 3475293 | 2.32% |
| 18 Oct 2023 | 62.40 | 63.00 | 63.00 | 61.95 | 1976611 | -0.87% |
| 17 Oct 2023 | 62.95 | 63.10 | 63.60 | 62.85 | 1747310 | 0.32% |
| 16 Oct 2023 | 62.75 | 62.40 | 62.95 | 61.90 | 4075682 | 1.21% |
| 13 Oct 2023 | 62.00 | 61.90 | 62.35 | 61.60 | 4066271 | 0.08% |
| 12 Oct 2023 | 61.95 | 62.75 | 63.05 | 61.85 | 1965958 | -1.27% |
| 11 Oct 2023 | 62.75 | 63.90 | 63.90 | 62.50 | 3543087 | -1.03% |
| 10 Oct 2023 | 63.40 | 61.50 | 63.80 | 61.50 | 4109781 | 3.09% |
| 09 Oct 2023 | 61.50 | 61.10 | 62.05 | 59.75 | 4278772 | -0.65% |
| 06 Oct 2023 | 61.90 | 62.00 | 62.20 | 61.70 | 1613896 | -0.08% |
| 05 Oct 2023 | 61.95 | 63.20 | 63.50 | 61.80 | 3771260 | -1.67% |
| 04 Oct 2023 | 63.00 | 63.95 | 64.00 | 62.50 | 2388781 | -1.49% |
| 03 Oct 2023 | 63.95 | 64.70 | 64.75 | 62.90 | 4310325 | -0.78% |
| 29 Sep 2023 | 64.45 | 63.40 | 64.90 | 63.00 | 2811414 | 2.22% |
| 28 Sep 2023 | 63.05 | 64.15 | 64.55 | 62.85 | 2206033 | -1.48% |
| 27 Sep 2023 | 64.00 | 63.25 | 64.40 | 62.10 | 3571991 | 1.11% |
| 26 Sep 2023 | 63.30 | 64.20 | 64.40 | 63.20 | 2600082 | -0.86% |
| 25 Sep 2023 | 63.85 | 64.30 | 64.35 | 62.85 | 3181150 | 0.16% |
| 22 Sep 2023 | 63.75 | 63.80 | 64.20 | 62.65 | 2924382 | -0.23% |
| 21 Sep 2023 | 63.90 | 64.85 | 64.85 | 63.75 | 3000224 | -1.54% |
| 20 Sep 2023 | 64.90 | 65.00 | 65.65 | 64.40 | 2238402 | -0.23% |
| 18 Sep 2023 | 65.05 | 66.15 | 66.15 | 64.80 | 2200054 | -0.99% |
| 15 Sep 2023 | 65.70 | 65.65 | 66.00 | 64.15 | 3328333 | 0.69% |
| 14 Sep 2023 | 65.25 | 64.50 | 66.00 | 64.25 | 2772670 | 2.11% |
| 13 Sep 2023 | 63.90 | 63.70 | 64.70 | 61.35 | 4346248 | 0.16% |
| 12 Sep 2023 | 63.80 | 67.50 | 67.50 | 62.75 | 6537762 | -4.71% |
| 11 Sep 2023 | 66.95 | 67.50 | 67.50 | 66.10 | 6234231 | 0.37% |
| 08 Sep 2023 | 66.70 | 66.75 | 67.00 | 65.80 | 6159456 | 1.06% |
| 07 Sep 2023 | 66.00 | 65.95 | 66.95 | 64.65 | 6385622 | 0.84% |
| 06 Sep 2023 | 65.45 | 66.70 | 66.75 | 64.50 | 3898291 | 0.00% |
| 05 Sep 2023 | 65.45 | 66.50 | 67.45 | 64.80 | 6250516 | -0.76% |
| 04 Sep 2023 | 65.95 | 66.85 | 68.00 | 65.20 | 6586836 | 0.00% |
| 01 Sep 2023 | 65.95 | 62.65 | 67.10 | 62.20 | 18667742 | 6.20% |
| 31 Aug 2023 | 62.10 | 59.60 | 62.45 | 59.50 | 12085026 | 4.28% |
| 30 Aug 2023 | 59.55 | 59.65 | 60.15 | 59.10 | 2748034 | 0.68% |
| 29 Aug 2023 | 59.15 | 60.05 | 60.20 | 59.10 | 5897771 | -1.42% |
| 28 Aug 2023 | 60.00 | 60.10 | 60.30 | 59.65 | 2589401 | 0.67% |
| 25 Aug 2023 | 59.60 | 59.85 | 60.40 | 59.35 | 3311154 | -0.58% |
| 24 Aug 2023 | 59.95 | 59.95 | 60.30 | 59.15 | 4630798 | 0.76% |
| 23 Aug 2023 | 59.50 | 60.00 | 60.70 | 59.15 | 15142912 | -0.34% |
| 22 Aug 2023 | 59.70 | 60.00 | 60.25 | 59.10 | 6051227 | 0.00% |
| 21 Aug 2023 | 59.70 | 60.30 | 60.30 | 58.60 | 6213644 | 0.25% |
| 18 Aug 2023 | 59.55 | 59.65 | 60.00 | 58.90 | 4093642 | -0.17% |
| 17 Aug 2023 | 59.65 | 61.10 | 61.15 | 58.90 | 5870819 | -1.65% |
| 16 Aug 2023 | 60.65 | 59.15 | 61.05 | 58.65 | 4463696 | 2.10% |
| 14 Aug 2023 | 59.40 | 59.20 | 60.10 | 58.15 | 3001252 | 0.34% |
| 11 Aug 2023 | 59.20 | 60.70 | 60.75 | 59.10 | 3420698 | -2.15% |
| 10 Aug 2023 | 60.50 | 60.80 | 60.80 | 60.20 | 2229632 | 0.08% |
| 09 Aug 2023 | 60.45 | 60.00 | 60.65 | 59.55 | 2464174 | 0.08% |
| 08 Aug 2023 | 60.40 | 60.30 | 60.90 | 59.80 | 6485985 | 0.17% |
| 07 Aug 2023 | 60.30 | 60.90 | 61.00 | 60.00 | 2720787 | -0.33% |
| 04 Aug 2023 | 60.50 | 59.90 | 61.00 | 59.50 | 6274492 | 1.42% |
| 03 Aug 2023 | 59.65 | 60.00 | 60.10 | 59.15 | 4548715 | -0.50% |
| 02 Aug 2023 | 59.95 | 59.95 | 60.25 | 58.70 | 6969135 | 0.67% |
| 01 Aug 2023 | 59.55 | 60.95 | 60.95 | 59.35 | 7814079 | 1.71% |
| 31 Jul 2023 | 58.55 | 59.00 | 59.80 | 57.60 | 16386779 | -0.51% |
| 28 Jul 2023 | 58.85 | 60.30 | 61.45 | 58.55 | 7244924 | -2.16% |
| 27 Jul 2023 | 60.15 | 62.50 | 62.85 | 60.05 | 5738501 | -3.22% |
| 26 Jul 2023 | 62.15 | 62.00 | 62.95 | 60.65 | 14070518 | 0.40% |
| 25 Jul 2023 | 61.90 | 58.30 | 62.65 | 58.15 | 41088343 | 6.82% |
| 24 Jul 2023 | 57.95 | 58.00 | 58.65 | 57.80 | 15882171 | 0.09% |
| 21 Jul 2023 | 57.90 | 58.40 | 58.45 | 57.80 | 6227111 | -0.94% |
| 20 Jul 2023 | 58.45 | 58.20 | 59.10 | 58.00 | 3868405 | 0.17% |
| 19 Jul 2023 | 58.35 | 58.75 | 58.75 | 58.20 | 1905173 | -0.34% |
| 18 Jul 2023 | 58.55 | 59.00 | 59.10 | 58.15 | 7727822 | -0.17% |
| 17 Jul 2023 | 58.65 | 58.40 | 59.45 | 58.25 | 16288304 | 1.03% |
| 14 Jul 2023 | 58.05 | 58.25 | 58.80 | 57.80 | 4006674 | 0.43% |
| 13 Jul 2023 | 57.80 | 58.55 | 59.20 | 57.70 | 11289146 | -0.60% |
| 12 Jul 2023 | 58.15 | 58.55 | 58.85 | 58.00 | 2907204 | -0.68% |
| 11 Jul 2023 | 58.55 | 58.15 | 58.90 | 57.95 | 3419854 | 1.21% |
| 10 Jul 2023 | 57.85 | 58.95 | 59.00 | 57.70 | 2215701 | -0.86% |
| 07 Jul 2023 | 58.35 | 57.70 | 58.75 | 57.60 | 3760820 | 0.34% |
| 06 Jul 2023 | 58.15 | 58.65 | 58.90 | 57.90 | 5548900 | -0.43% |
| 05 Jul 2023 | 58.40 | 58.50 | 59.30 | 58.00 | 7018048 | 0.43% |
| 04 Jul 2023 | 58.15 | 57.60 | 58.75 | 57.35 | 6884130 | 0.52% |
| 03 Jul 2023 | 57.85 | 58.20 | 58.35 | 57.35 | 2437299 | 0.26% |
| 30 Jun 2023 | 57.70 | 56.90 | 58.00 | 56.60 | 14041353 | 1.94% |
| 28 Jun 2023 | 56.60 | 56.75 | 57.20 | 56.45 | 6631045 | 0.09% |
| 27 Jun 2023 | 56.55 | 56.75 | 56.95 | 56.05 | 3872933 | -0.35% |
| 26 Jun 2023 | 56.75 | 56.05 | 56.95 | 55.90 | 2579253 | 0.35% |
| 23 Jun 2023 | 56.55 | 57.75 | 57.75 | 55.35 | 3180465 | -2.25% |
| 22 Jun 2023 | 57.85 | 57.50 | 58.00 | 56.90 | 3755394 | 0.78% |
| 21 Jun 2023 | 57.40 | 58.30 | 58.30 | 57.20 | 4465128 | -1.54% |
| 20 Jun 2023 | 58.30 | 57.65 | 58.80 | 57.30 | 5553364 | 0.95% |
| 19 Jun 2023 | 57.75 | 58.25 | 58.25 | 57.10 | 3976004 | 0.09% |
| 16 Jun 2023 | 57.70 | 57.90 | 58.40 | 56.95 | 4397095 | 0.35% |
| 15 Jun 2023 | 57.50 | 57.60 | 58.10 | 56.10 | 14102599 | -0.17% |
| 14 Jun 2023 | 57.60 | 59.00 | 59.20 | 57.45 | 5225382 | -1.54% |
| 13 Jun 2023 | 58.50 | 57.75 | 59.40 | 57.60 | 5287510 | 1.30% |
| 12 Jun 2023 | 57.75 | 58.20 | 58.30 | 57.60 | 1513412 | -0.77% |
| 09 Jun 2023 | 58.20 | 57.75 | 58.50 | 57.30 | 5154044 | 0.95% |
| 08 Jun 2023 | 57.65 | 57.80 | 58.00 | 57.50 | 1887576 | 0.17% |
| 07 Jun 2023 | 57.55 | 58.30 | 58.30 | 57.25 | 5829437 | -0.78% |
| 06 Jun 2023 | 58.00 | 58.30 | 58.30 | 57.00 | 4761320 | -0.17% |
| 05 Jun 2023 | 58.10 | 58.75 | 58.85 | 57.90 | 5511266 | -0.43% |
| 02 Jun 2023 | 58.35 | 58.50 | 59.10 | 57.55 | 5547937 | 0.43% |
| 01 Jun 2023 | 58.10 | 58.00 | 58.60 | 57.65 | 3506798 | 0.43% |
| 31 May 2023 | 57.85 | 57.90 | 58.50 | 57.40 | 8099709 | 0.35% |
| 30 May 2023 | 57.65 | 57.15 | 58.90 | 57.00 | 6619891 | 1.23% |
| 29 May 2023 | 56.95 | 56.60 | 57.70 | 56.50 | 4927537 | 1.24% |
| 26 May 2023 | 56.25 | 56.00 | 56.80 | 55.90 | 4968006 | 0.63% |
| 25 May 2023 | 55.90 | 55.75 | 56.25 | 55.55 | 4296037 | 0.72% |
| 24 May 2023 | 55.50 | 56.70 | 57.30 | 55.40 | 5238415 | -1.16% |
| 23 May 2023 | 56.15 | 55.60 | 56.90 | 55.20 | 32848205 | 1.91% |
| 22 May 2023 | 55.10 | 55.45 | 55.75 | 54.75 | 8977264 | 0.27% |
| 19 May 2023 | 54.95 | 55.55 | 56.50 | 54.75 | 5630932 | -0.99% |
| 18 May 2023 | 55.50 | 55.60 | 55.80 | 55.25 | 1582571 | 0.45% |
| 17 May 2023 | 55.25 | 55.00 | 55.85 | 54.50 | 4279124 | 0.36% |
| 16 May 2023 | 55.05 | 55.70 | 55.90 | 54.90 | 1637884 | -0.81% |
| 15 May 2023 | 55.50 | 56.00 | 56.00 | 54.95 | 1404609 | -0.63% |
| 12 May 2023 | 55.85 | 56.45 | 56.60 | 55.60 | 1428115 | -1.06% |
| 11 May 2023 | 56.45 | 56.60 | 56.85 | 56.00 | 2756187 | 1.26% |
| 10 May 2023 | 55.75 | 55.25 | 55.90 | 55.00 | 3352785 | 1.46% |
| 09 May 2023 | 54.95 | 52.75 | 55.55 | 52.55 | 10727175 | 4.47% |
| 08 May 2023 | 52.60 | 54.10 | 54.15 | 52.10 | 9178617 | -2.05% |
| 05 May 2023 | 53.70 | 53.00 | 54.00 | 52.60 | 1908875 | 1.70% |
| 04 May 2023 | 52.80 | 53.00 | 53.90 | 52.60 | 7192705 | -0.75% |
| 03 May 2023 | 53.20 | 52.80 | 53.55 | 52.30 | 15192142 | 0.66% |
| 02 May 2023 | 52.85 | 54.00 | 54.30 | 52.10 | 2675499 | -1.67% |
| 28 Apr 2023 | 53.75 | 52.70 | 53.90 | 52.45 | 3519418 | 2.09% |
| 27 Apr 2023 | 52.65 | 52.80 | 53.80 | 52.35 | 5797282 | 0.38% |
| 26 Apr 2023 | 52.45 | 51.30 | 52.85 | 50.55 | 5529301 | 2.24% |
| 25 Apr 2023 | 51.30 | 50.60 | 51.50 | 50.20 | 2915188 | 1.58% |
| 24 Apr 2023 | 50.50 | 50.70 | 51.00 | 50.10 | 3729070 | 0.10% |
| 21 Apr 2023 | 50.45 | 50.00 | 50.85 | 49.80 | 3887252 | 0.60% |
| 20 Apr 2023 | 50.15 | 49.75 | 50.65 | 49.50 | 2367414 | 0.40% |
| 19 Apr 2023 | 49.95 | 50.10 | 50.65 | 49.80 | 2685517 | -0.10% |
| 18 Apr 2023 | 50.00 | 50.90 | 51.05 | 49.90 | 3746427 | -1.57% |
| 17 Apr 2023 | 50.80 | 50.70 | 51.35 | 49.55 | 3502919 | 0.20% |
| 13 Apr 2023 | 50.70 | 51.00 | 51.50 | 49.80 | 7577863 | -0.39% |
| 12 Apr 2023 | 50.90 | 50.70 | 51.55 | 50.30 | 6705864 | 0.49% |
| 11 Apr 2023 | 50.65 | 50.00 | 50.90 | 49.50 | 7772655 | 1.40% |
| 10 Apr 2023 | 49.95 | 51.10 | 51.10 | 49.65 | 7109885 | -2.15% |
| 06 Apr 2023 | 51.05 | 49.60 | 51.25 | 49.10 | 5866288 | 2.82% |
| 05 Apr 2023 | 49.65 | 50.45 | 50.45 | 49.40 | 3002334 | -0.40% |
| 03 Apr 2023 | 49.85 | 48.65 | 51.00 | 47.80 | 1730872 | 3.32% |
| 31 Mar 2023 | 48.25 | 47.60 | 48.90 | 47.20 | 5019901 | 1.90% |
| 29 Mar 2023 | 47.35 | 46.75 | 47.55 | 46.00 | 4175334 | 1.18% |
| 28 Mar 2023 | 46.80 | 47.05 | 47.35 | 46.40 | 1678092 | -1.06% |
| 27 Mar 2023 | 47.30 | 47.70 | 47.70 | 46.50 | 1468160 | -0.73% |
| 24 Mar 2023 | 47.65 | 47.50 | 48.15 | 47.10 | 1576494 | -0.10% |
| 23 Mar 2023 | 47.70 | 47.00 | 48.20 | 46.60 | 4431760 | 0.53% |
| 22 Mar 2023 | 47.45 | 47.30 | 47.75 | 46.60 | 1822141 | 0.85% |
| 21 Mar 2023 | 47.05 | 46.80 | 47.50 | 45.85 | 2883474 | 1.07% |
| 20 Mar 2023 | 46.55 | 46.25 | 47.05 | 45.15 | 5599531 | 0.65% |
| 17 Mar 2023 | 46.25 | 46.85 | 47.55 | 46.00 | 1851308 | -0.64% |
| 16 Mar 2023 | 46.55 | 47.20 | 48.00 | 46.00 | 8369979 | -2.72% |
| 15 Mar 2023 | 47.85 | 47.35 | 48.00 | 47.25 | 2032145 | 1.38% |
| 14 Mar 2023 | 47.20 | 47.25 | 47.95 | 46.55 | 2452305 | -0.32% |
| 13 Mar 2023 | 47.35 | 48.75 | 48.85 | 46.80 | 8831544 | -3.56% |
| 10 Mar 2023 | 49.10 | 48.40 | 49.65 | 48.40 | 4073280 | 0.31% |
| 09 Mar 2023 | 48.95 | 50.15 | 50.15 | 48.85 | 4313214 | -2.20% |
| 08 Mar 2023 | 50.05 | 50.15 | 50.30 | 49.45 | 1653279 | 0.30% |
| 06 Mar 2023 | 49.90 | 49.95 | 50.15 | 49.50 | 2857448 | 0.40% |
| 03 Mar 2023 | 49.70 | 50.45 | 50.50 | 49.50 | 4980364 | -1.09% |
| 02 Mar 2023 | 50.25 | 50.35 | 50.40 | 49.95 | 1209803 | -0.10% |
| 01 Mar 2023 | 50.30 | 49.60 | 50.60 | 49.40 | 1450955 | 1.62% |
| 28 Feb 2023 | 49.50 | 49.55 | 50.50 | 49.05 | 7397534 | -0.10% |
| 27 Feb 2023 | 49.55 | 49.85 | 50.10 | 49.10 | 1594155 | -0.60% |
| 24 Feb 2023 | 49.85 | 50.20 | 50.60 | 49.20 | 4816196 | -0.20% |
| 23 Feb 2023 | 49.95 | 49.85 | 50.15 | 49.35 | 4875451 | 0.20% |
| 22 Feb 2023 | 49.85 | 50.35 | 50.35 | 49.35 | 3188875 | -0.99% |
| 21 Feb 2023 | 50.35 | 51.25 | 51.45 | 50.15 | 4890223 | -1.76% |
| 20 Feb 2023 | 51.25 | 50.85 | 51.65 | 50.50 | 4514082 | 0.89% |
| 17 Feb 2023 | 50.80 | 50.65 | 51.00 | 49.80 | 6812525 | 0.49% |
| 16 Feb 2023 | 50.55 | 53.05 | 53.40 | 50.05 | 11343128 | -2.22% |
| 15 Feb 2023 | 51.70 | 51.85 | 52.10 | 51.20 | 2017611 | -0.77% |
| 14 Feb 2023 | 52.10 | 52.70 | 53.95 | 51.80 | 2566347 | -0.57% |
| 13 Feb 2023 | 52.40 | 53.70 | 53.85 | 51.50 | 4261101 | -2.42% |
| 10 Feb 2023 | 53.70 | 52.80 | 54.00 | 52.35 | 2902237 | 2.38% |
| 09 Feb 2023 | 52.45 | 53.65 | 53.90 | 52.15 | 3613439 | -2.24% |
| 08 Feb 2023 | 53.65 | 51.00 | 53.95 | 50.35 | 4254613 | 4.48% |
| 07 Feb 2023 | 51.35 | 53.00 | 53.40 | 50.60 | 6871043 | -3.11% |
| 06 Feb 2023 | 53.00 | 52.65 | 53.70 | 52.25 | 3143141 | 1.24% |
| 03 Feb 2023 | 52.35 | 52.15 | 52.70 | 51.05 | 2188733 | 0.87% |
| 02 Feb 2023 | 51.90 | 51.50 | 52.85 | 51.15 | 4545543 | 0.78% |
| 01 Feb 2023 | 51.50 | 51.75 | 54.15 | 50.90 | 9205134 | 0.10% |
| 31 Jan 2023 | 51.45 | 51.45 | 51.75 | 50.40 | 5378308 | 0.68% |
| 30 Jan 2023 | 51.10 | 51.10 | 51.80 | 50.15 | 5596489 | -0.20% |
| 27 Jan 2023 | 51.20 | 51.00 | 51.85 | 48.70 | 13369269 | 0.69% |
| 25 Jan 2023 | 50.85 | 50.65 | 51.20 | 49.90 | 4950265 | 0.39% |
| 24 Jan 2023 | 50.65 | 51.10 | 51.15 | 50.30 | 9259730 | -0.88% |
| 23 Jan 2023 | 51.10 | 51.50 | 51.80 | 50.05 | 3995138 | -0.20% |
| 20 Jan 2023 | 51.20 | 51.70 | 51.90 | 50.80 | 1772778 | -0.49% |
| 19 Jan 2023 | 51.45 | 51.85 | 52.00 | 51.15 | 1863280 | -1.06% |
| 18 Jan 2023 | 52.00 | 52.05 | 52.35 | 51.80 | 12329919 | 0.00% |
| 17 Jan 2023 | 52.00 | 51.95 | 52.65 | 51.65 | 5684675 | -0.29% |
| 16 Jan 2023 | 52.15 | 52.40 | 52.80 | 51.80 | 4558520 | 0.29% |
| 13 Jan 2023 | 52.00 | 52.80 | 52.80 | 49.75 | 27757957 | -0.95% |
| 12 Jan 2023 | 52.50 | 54.20 | 54.35 | 52.15 | 8548988 | -2.60% |
| 11 Jan 2023 | 53.90 | 55.35 | 55.40 | 53.50 | 4741646 | -2.18% |
| 10 Jan 2023 | 55.10 | 55.45 | 55.90 | 54.95 | 1505761 | -0.90% |
| 09 Jan 2023 | 55.60 | 55.70 | 56.10 | 54.95 | 6615801 | 0.91% |
| 06 Jan 2023 | 55.10 | 56.50 | 57.05 | 54.70 | 3719971 | -2.82% |
| 05 Jan 2023 | 56.70 | 56.85 | 57.00 | 56.05 | 1684149 | 0.09% |
| 04 Jan 2023 | 56.65 | 57.75 | 57.80 | 56.50 | 2244573 | -1.48% |
| 03 Jan 2023 | 57.50 | 58.25 | 58.75 | 57.35 | 5934425 | -1.12% |
| 02 Jan 2023 | 58.15 | 58.35 | 58.75 | 57.85 | 1589575 | -0.26% |
| 30 Dec 2022 | 58.30 | 58.50 | 58.90 | 58.00 | 1602372 | 0.78% |
| 29 Dec 2022 | 57.85 | 57.50 | 58.20 | 57.25 | 3536364 | -0.09% |
| 28 Dec 2022 | 57.90 | 59.15 | 59.25 | 57.70 | 3616049 | -1.95% |
| 27 Dec 2022 | 59.05 | 57.60 | 59.70 | 57.30 | 2093963 | 3.42% |
| 26 Dec 2022 | 57.10 | 55.90 | 59.00 | 54.80 | 3082821 | 2.15% |
| 23 Dec 2022 | 55.90 | 56.95 | 56.95 | 54.30 | 14832618 | -2.61% |
| 22 Dec 2022 | 57.40 | 58.00 | 58.25 | 56.20 | 2435859 | -0.69% |
| 21 Dec 2022 | 57.80 | 58.65 | 59.35 | 57.50 | 1948682 | -1.20% |
| 20 Dec 2022 | 58.50 | 58.50 | 58.80 | 57.60 | 3866600 | 0.09% |
| 19 Dec 2022 | 58.45 | 59.40 | 59.40 | 57.95 | 5531641 | -0.76% |
| 16 Dec 2022 | 58.90 | 60.10 | 60.60 | 58.30 | 2864136 | -3.13% |
| 15 Dec 2022 | 60.80 | 62.05 | 62.85 | 60.50 | 1853553 | -2.41% |
| 14 Dec 2022 | 62.30 | 61.35 | 63.40 | 61.05 | 7786019 | 2.21% |
| 13 Dec 2022 | 60.95 | 59.55 | 61.65 | 59.35 | 4320161 | 2.96% |
| 12 Dec 2022 | 59.20 | 60.20 | 60.45 | 58.90 | 4178169 | -1.42% |
| 09 Dec 2022 | 60.05 | 60.10 | 60.35 | 59.60 | 1609780 | 0.00% |
| 08 Dec 2022 | 60.05 | 60.35 | 60.40 | 59.70 | 1202132 | 0.00% |
| 07 Dec 2022 | 60.05 | 60.50 | 60.65 | 59.80 | 1790131 | -0.74% |
| 06 Dec 2022 | 60.50 | 60.80 | 61.00 | 60.10 | 3508505 | -0.49% |
| 05 Dec 2022 | 60.80 | 60.50 | 61.00 | 59.90 | 2173218 | 1.00% |
| 02 Dec 2022 | 60.20 | 60.00 | 60.40 | 59.05 | 2698366 | 0.25% |
| 01 Dec 2022 | 60.05 | 61.70 | 61.70 | 60.00 | 3511167 | -2.28% |
| 30 Nov 2022 | 61.45 | 60.05 | 62.30 | 59.70 | 8233966 | 2.33% |
| 29 Nov 2022 | 60.05 | 59.75 | 60.65 | 59.65 | 6848467 | 0.50% |
| 28 Nov 2022 | 59.75 | 57.20 | 60.10 | 57.05 | 6092457 | 4.73% |
| 25 Nov 2022 | 57.05 | 58.25 | 58.40 | 56.90 | 1918634 | -1.64% |
| 24 Nov 2022 | 58.00 | 57.95 | 58.50 | 57.55 | 1750156 | 0.69% |
| 23 Nov 2022 | 57.60 | 58.25 | 58.35 | 57.10 | 2025665 | -0.69% |
| 22 Nov 2022 | 58.00 | 58.00 | 58.20 | 57.40 | 1386850 | 0.09% |
| 21 Nov 2022 | 57.95 | 59.30 | 59.30 | 57.50 | 4210775 | -1.86% |
| 18 Nov 2022 | 59.05 | 60.80 | 60.80 | 58.35 | 2559228 | -2.40% |
| 17 Nov 2022 | 60.50 | 60.95 | 61.50 | 59.80 | 2405309 | -0.25% |
| 16 Nov 2022 | 60.65 | 65.00 | 71.15 | 60.15 | 14143868 | 2.29% |
| 15 Nov 2022 | 59.29 | 59.68 | 59.68 | 48.64 | 2919993 | 0.07% |
| 14 Nov 2022 | 59.25 | 59.82 | 60.07 | 58.57 | 2728754 | -0.12% |
| 11 Nov 2022 | 59.32 | 59.96 | 60.18 | 59.04 | 2318136 | 0.54% |
| 10 Nov 2022 | 59.00 | 59.29 | 59.43 | 58.11 | 1781644 | -0.49% |
| 09 Nov 2022 | 59.29 | 60.00 | 60.07 | 58.64 | 2801865 | 0.37% |
| 07 Nov 2022 | 59.07 | 58.57 | 59.79 | 58.32 | 2803783 | 2.09% |
| 04 Nov 2022 | 57.86 | 58.04 | 58.43 | 57.57 | 5898557 | -0.31% |
| 03 Nov 2022 | 58.04 | 58.57 | 59.14 | 57.39 | 5342300 | -1.39% |
| 02 Nov 2022 | 58.86 | 59.07 | 59.61 | 58.36 | 2351545 | -0.30% |
| 01 Nov 2022 | 59.04 | 60.29 | 61.18 | 58.50 | 10010599 | -5.54% |
| 31 Oct 2022 | 62.50 | 60.68 | 63.86 | 60.39 | 8267553 | 3.73% |
| 28 Oct 2022 | 60.25 | 61.61 | 62.64 | 57.79 | 2760439 | -2.21% |
| 27 Oct 2022 | 61.61 | 61.96 | 62.21 | 61.07 | 3019357 | -0.05% |
| 25 Oct 2022 | 61.64 | 61.61 | 62.32 | 61.21 | 1095353 | -0.64% |
| 24 Oct 2022 | 62.04 | 61.96 | 62.36 | 61.54 | 286712 | 1.47% |
| 21 Oct 2022 | 61.14 | 62.93 | 63.07 | 60.79 | 3042795 | -2.35% |
| 20 Oct 2022 | 62.61 | 63.57 | 63.75 | 62.36 | 1342945 | -1.68% |
| 19 Oct 2022 | 63.68 | 62.46 | 64.21 | 62.29 | 2359465 | 2.36% |
| 18 Oct 2022 | 62.21 | 63.43 | 64.00 | 62.00 | 1719818 | -1.75% |
| 17 Oct 2022 | 63.32 | 63.54 | 63.71 | 62.96 | 814677 | -0.11% |
| 14 Oct 2022 | 63.39 | 62.86 | 64.75 | 62.61 | 2403533 | 1.72% |
| 13 Oct 2022 | 62.32 | 61.39 | 62.86 | 61.25 | 2746967 | 1.51% |
| 12 Oct 2022 | 61.39 | 61.43 | 62.21 | 61.18 | 1506149 | 0.29% |
| 11 Oct 2022 | 61.21 | 62.14 | 62.43 | 60.82 | 1802649 | -1.27% |
| 10 Oct 2022 | 62.00 | 62.14 | 63.04 | 61.54 | 1826490 | -0.29% |
| 07 Oct 2022 | 62.18 | 62.71 | 62.96 | 62.00 | 2210023 | -0.85% |
| 06 Oct 2022 | 62.71 | 62.86 | 63.93 | 62.54 | 2191228 | 0.67% |
| 04 Oct 2022 | 62.29 | 63.32 | 63.32 | 61.96 | 1982588 | -0.40% |
| 03 Oct 2022 | 62.54 | 62.57 | 63.64 | 61.93 | 6430820 | 0.06% |
| 30 Sep 2022 | 62.50 | 62.29 | 63.29 | 60.96 | 7628317 | 0.99% |
| 29 Sep 2022 | 61.89 | 61.71 | 63.18 | 60.54 | 5137185 | 2.23% |
| 28 Sep 2022 | 60.54 | 63.57 | 64.14 | 60.11 | 9190825 | 0.55% |
| 27 Sep 2022 | 60.21 | 61.29 | 61.71 | 59.75 | 3312620 | -0.36% |
| 26 Sep 2022 | 60.43 | 60.25 | 61.36 | 58.57 | 6545341 | -1.63% |
| 23 Sep 2022 | 61.43 | 63.89 | 63.89 | 61.07 | 2198523 | -3.20% |
| 22 Sep 2022 | 63.46 | 61.75 | 63.93 | 61.32 | 3786210 | 2.35% |
| 21 Sep 2022 | 62.00 | 62.86 | 64.46 | 61.54 | 3653192 | -1.13% |
| 20 Sep 2022 | 62.71 | 63.11 | 64.04 | 62.29 | 1657215 | -0.18% |
| 19 Sep 2022 | 62.82 | 63.89 | 64.50 | 62.43 | 2846975 | 1.32% |
| 16 Sep 2022 | 62.00 | 65.36 | 65.36 | 60.86 | 46905250 | -4.67% |
| 15 Sep 2022 | 65.04 | 64.64 | 65.71 | 63.79 | 3455737 | 1.23% |
| 14 Sep 2022 | 64.25 | 63.93 | 65.11 | 63.61 | 7071218 | -1.43% |
| 13 Sep 2022 | 65.18 | 64.61 | 65.54 | 64.14 | 9812046 | 1.73% |
| 12 Sep 2022 | 64.07 | 65.75 | 65.75 | 63.82 | 5331954 | -1.54% |
| 09 Sep 2022 | 65.07 | 65.00 | 67.18 | 64.75 | 13080791 | 1.56% |
| 08 Sep 2022 | 64.07 | 61.39 | 66.96 | 61.07 | 17990399 | 5.83% |
| 07 Sep 2022 | 60.54 | 60.14 | 62.14 | 59.86 | 8558897 | 0.48% |
| 06 Sep 2022 | 60.25 | 60.61 | 61.54 | 59.86 | 8337476 | 1.26% |
| 05 Sep 2022 | 59.50 | 59.00 | 60.68 | 57.96 | 7164658 | 1.83% |
| 02 Sep 2022 | 58.43 | 57.39 | 60.43 | 57.18 | 16423982 | 2.83% |
| 01 Sep 2022 | 56.82 | 58.14 | 59.57 | 56.50 | 5504919 | -2.39% |
| 30 Aug 2022 | 58.21 | 56.79 | 62.61 | 56.46 | 10749362 | 4.08% |
| 29 Aug 2022 | 55.93 | 55.71 | 56.79 | 55.39 | 3993551 | -2.07% |
| 26 Aug 2022 | 57.11 | 57.14 | 57.75 | 57.07 | 1915892 | 0.32% |
| 25 Aug 2022 | 56.93 | 57.00 | 58.00 | 55.82 | 8691268 | 0.39% |
| 24 Aug 2022 | 56.71 | 57.71 | 58.57 | 56.46 | 4331696 | -1.06% |
| 23 Aug 2022 | 57.32 | 55.86 | 57.71 | 55.54 | 9149543 | 2.69% |
| 22 Aug 2022 | 55.82 | 55.71 | 56.43 | 55.43 | 2989637 | 0.20% |
| 19 Aug 2022 | 55.71 | 57.29 | 57.50 | 54.82 | 5014295 | -2.02% |
| 18 Aug 2022 | 56.86 | 57.07 | 58.57 | 56.57 | 3549318 | -0.37% |
| 17 Aug 2022 | 57.07 | 57.61 | 57.82 | 56.68 | 3048428 | -0.44% |
| 16 Aug 2022 | 57.32 | 56.39 | 58.29 | 55.96 | 6534623 | 2.49% |
| 12 Aug 2022 | 55.93 | 55.75 | 56.14 | 55.29 | 1521151 | -0.76% |
| 11 Aug 2022 | 56.36 | 57.64 | 57.79 | 56.00 | 6006151 | -1.19% |
| 10 Aug 2022 | 57.04 | 56.43 | 57.71 | 56.25 | 5292212 | 1.15% |
| 08 Aug 2022 | 56.39 | 57.50 | 57.75 | 56.00 | 3765425 | -0.63% |
| 05 Aug 2022 | 56.75 | 57.21 | 60.29 | 56.46 | 8896646 | 0.00% |
| 04 Aug 2022 | 56.75 | 55.54 | 57.07 | 54.50 | 6198585 | 2.51% |
| 03 Aug 2022 | 55.36 | 55.36 | 56.71 | 55.14 | 3349041 | 0.00% |
| 02 Aug 2022 | 55.36 | 55.07 | 56.04 | 54.36 | 2575239 | 0.45% |
| 01 Aug 2022 | 55.11 | 55.36 | 56.43 | 54.86 | 2767238 | -0.18% |
| 29 Jul 2022 | 55.21 | 57.18 | 57.46 | 54.57 | 3550442 | -3.26% |
| 28 Jul 2022 | 57.07 | 57.36 | 58.07 | 56.79 | 2694779 | 0.00% |
| 27 Jul 2022 | 57.07 | 57.07 | 57.61 | 56.21 | 2093221 | 0.00% |
| 26 Jul 2022 | 57.07 | 57.57 | 57.57 | 56.14 | 2445065 | -0.44% |
| 25 Jul 2022 | 57.32 | 57.82 | 58.71 | 56.57 | 2073154 | -0.43% |
| 22 Jul 2022 | 57.57 | 58.32 | 58.36 | 56.89 | 2430643 | -1.17% |
| 21 Jul 2022 | 58.25 | 55.54 | 59.07 | 55.00 | 5511842 | 4.82% |
| 20 Jul 2022 | 55.57 | 55.50 | 56.36 | 54.71 | 2890505 | 1.70% |
| 19 Jul 2022 | 54.64 | 57.07 | 57.07 | 53.96 | 3825906 | -3.96% |
| 18 Jul 2022 | 56.89 | 57.50 | 58.32 | 56.64 | 3435504 | -0.32% |
| 15 Jul 2022 | 57.07 | 56.64 | 58.07 | 56.50 | 5393530 | 1.26% |
| 14 Jul 2022 | 56.36 | 55.00 | 56.64 | 55.00 | 4664221 | 2.01% |
| 13 Jul 2022 | 55.25 | 55.43 | 55.89 | 54.79 | 2055050 | 0.00% |
| 12 Jul 2022 | 55.25 | 55.64 | 56.89 | 54.86 | 6282682 | -0.58% |
| 11 Jul 2022 | 55.57 | 51.54 | 56.43 | 51.54 | 6043447 | 5.57% |
| 08 Jul 2022 | 52.64 | 53.46 | 54.18 | 52.21 | 3106973 | -1.53% |
| 07 Jul 2022 | 53.46 | 56.11 | 56.71 | 53.14 | 4719178 | -3.80% |
| 06 Jul 2022 | 55.57 | 53.93 | 56.07 | 53.57 | 6089135 | 2.91% |
| 05 Jul 2022 | 54.00 | 53.11 | 55.57 | 52.89 | 9406058 | 2.02% |
| 04 Jul 2022 | 52.93 | 49.93 | 53.21 | 49.86 | 5417415 | 5.78% |
| 01 Jul 2022 | 50.04 | 50.46 | 50.46 | 49.25 | 2203462 | -0.50% |
| 30 Jun 2022 | 50.29 | 49.79 | 51.29 | 49.57 | 4385425 | 0.80% |
| 29 Jun 2022 | 49.89 | 48.57 | 50.29 | 48.04 | 7327508 | 1.44% |
| 28 Jun 2022 | 49.18 | 47.46 | 49.57 | 46.57 | 9168694 | 2.31% |
| 27 Jun 2022 | 48.07 | 49.00 | 49.64 | 47.86 | 7084828 | -0.97% |
| 24 Jun 2022 | 48.54 | 47.79 | 48.64 | 46.96 | 2235448 | 2.43% |
| 23 Jun 2022 | 47.39 | 45.71 | 47.82 | 45.11 | 2742269 | 3.74% |
| 22 Jun 2022 | 45.68 | 45.43 | 45.79 | 44.46 | 1888007 | 0.40% |
| 21 Jun 2022 | 45.50 | 43.89 | 45.68 | 43.36 | 2497242 | 5.20% |
| 20 Jun 2022 | 43.25 | 43.07 | 44.11 | 42.36 | 2177706 | 0.91% |
| 17 Jun 2022 | 42.86 | 43.68 | 44.39 | 42.29 | 10955082 | -3.92% |
| 16 Jun 2022 | 44.61 | 45.21 | 45.61 | 43.29 | 6236325 | -0.16% |
| 15 Jun 2022 | 44.68 | 45.18 | 45.75 | 43.29 | 13195458 | -0.80% |
| 14 Jun 2022 | 45.04 | 45.64 | 46.11 | 44.64 | 4864551 | -1.47% |
| 13 Jun 2022 | 45.71 | 45.36 | 46.50 | 45.21 | 2797579 | -1.17% |
| 10 Jun 2022 | 46.25 | 45.86 | 47.29 | 45.64 | 19296150 | -0.62% |
| 09 Jun 2022 | 46.54 | 45.93 | 47.04 | 45.79 | 2549272 | -0.30% |
| 08 Jun 2022 | 46.68 | 46.43 | 47.00 | 45.89 | 4723580 | 0.15% |
| 07 Jun 2022 | 46.61 | 46.14 | 46.93 | 45.07 | 4170043 | -0.38% |
| 06 Jun 2022 | 46.79 | 45.82 | 47.11 | 44.86 | 2595473 | 2.18% |
| 03 Jun 2022 | 45.79 | 45.86 | 46.39 | 44.71 | 7358007 | 0.88% |
| 02 Jun 2022 | 45.39 | 46.07 | 46.11 | 45.29 | 3058644 | -1.48% |
| 01 Jun 2022 | 46.07 | 47.29 | 47.61 | 45.39 | 4778728 | -1.69% |
| 31 May 2022 | 46.86 | 45.71 | 47.39 | 45.64 | 7387067 | 1.63% |
| 30 May 2022 | 46.11 | 46.07 | 46.71 | 44.82 | 3113045 | 1.18% |
| 27 May 2022 | 45.57 | 43.57 | 45.89 | 43.21 | 6555193 | 3.08% |
| 26 May 2022 | 44.21 | 43.93 | 44.64 | 42.29 | 4228760 | 2.31% |
| 25 May 2022 | 43.21 | 45.14 | 45.32 | 42.96 | 4325276 | -3.59% |
| 24 May 2022 | 44.82 | 45.36 | 45.36 | 43.75 | 5199484 | 0.40% |
| 23 May 2022 | 44.64 | 44.79 | 45.21 | 43.79 | 4399785 | 0.72% |
| 20 May 2022 | 44.32 | 45.00 | 45.18 | 44.04 | 4453522 | -0.16% |
| 19 May 2022 | 44.39 | 44.21 | 44.93 | 43.04 | 2455948 | -1.81% |
| 18 May 2022 | 45.21 | 46.21 | 46.21 | 44.57 | 2230813 | -0.09% |
| 17 May 2022 | 45.25 | 43.86 | 45.64 | 43.07 | 2973933 | 3.17% |
| 16 May 2022 | 43.86 | 45.43 | 45.43 | 42.57 | 3442740 | -1.68% |
| 13 May 2022 | 44.61 | 43.71 | 46.14 | 43.71 | 3354650 | 3.41% |
| 12 May 2022 | 43.14 | 43.75 | 44.36 | 41.89 | 7162504 | -4.28% |
| 11 May 2022 | 45.07 | 47.07 | 47.11 | 44.32 | 6219377 | -2.70% |
| 10 May 2022 | 46.32 | 47.14 | 48.00 | 45.86 | 4323892 | -1.89% |
| 09 May 2022 | 47.21 | 47.14 | 48.04 | 46.43 | 4048732 | -2.07% |
| 06 May 2022 | 48.21 | 47.86 | 48.50 | 46.64 | 3757367 | -2.96% |
| 05 May 2022 | 49.68 | 48.14 | 49.96 | 47.68 | 6621627 | 3.20% |
| 04 May 2022 | 48.14 | 50.21 | 50.29 | 47.86 | 2785058 | -3.16% |
| 02 May 2022 | 49.71 | 48.71 | 49.93 | 47.79 | 2784419 | 0.14% |
| 29 Apr 2022 | 49.64 | 50.54 | 50.71 | 48.82 | 4832692 | -1.63% |
| 28 Apr 2022 | 50.46 | 51.64 | 51.89 | 49.29 | 4471669 | -1.27% |
| 27 Apr 2022 | 51.11 | 52.50 | 52.82 | 50.79 | 7375668 | -3.69% |
| 26 Apr 2022 | 53.07 | 51.00 | 54.29 | 49.25 | 15921204 | 6.06% |
| 25 Apr 2022 | 50.04 | 49.68 | 51.50 | 49.54 | 6143817 | -1.40% |
| 22 Apr 2022 | 50.75 | 48.86 | 51.14 | 47.86 | 10983404 | 3.05% |
| 21 Apr 2022 | 49.25 | 47.64 | 49.79 | 47.64 | 4794597 | 3.77% |
| 20 Apr 2022 | 47.46 | 46.96 | 47.79 | 46.14 | 5191796 | 1.37% |
| 19 Apr 2022 | 46.82 | 49.46 | 50.00 | 45.71 | 6009175 | -4.86% |
| 18 Apr 2022 | 49.21 | 51.43 | 51.79 | 48.96 | 8575398 | -5.69% |
| 13 Apr 2022 | 52.18 | 49.64 | 52.71 | 49.29 | 8610420 | 5.41% |
| 12 Apr 2022 | 49.50 | 52.11 | 52.39 | 48.57 | 6975535 | -5.01% |
| 11 Apr 2022 | 52.11 | 51.79 | 53.43 | 49.71 | 21456841 | 2.96% |
| 08 Apr 2022 | 50.61 | 48.57 | 50.61 | 48.21 | 20348714 | 4.98% |
| 07 Apr 2022 | 48.21 | 49.25 | 49.25 | 47.29 | 5612799 | -1.11% |
| 06 Apr 2022 | 48.75 | 47.89 | 49.11 | 47.50 | 7671586 | 1.80% |
| 05 Apr 2022 | 47.89 | 47.14 | 49.14 | 45.86 | 21329176 | 1.50% |
| 04 Apr 2022 | 47.18 | 47.43 | 47.82 | 46.11 | 6653848 | 2.01% |
| 01 Apr 2022 | 46.25 | 45.61 | 48.32 | 43.75 | 61777134 | 0.46% |
| 31 Mar 2022 | 46.04 | 43.21 | 46.21 | 42.36 | 14995715 | 4.54% |
| 30 Mar 2022 | 44.04 | 40.00 | 44.14 | 40.00 | 81796402 | 4.68% |
| 29 Mar 2022 | 42.07 | 42.07 | 42.86 | 42.07 | 76737652 | -4.93% |
