Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 100.63 | 100.63 | -0.63 | ![]() |
100 | 100.79 | 98.03 | 10624 | 100.76 | 5582 | 98.31 | 2821 | 280247 | 47 |
2024-07-14 | 102.32 | 100.63 | -3.21 | ![]() |
99.11 | 102.32 | 98.01 | 10278 | 101.5 | 3877 | 99.11 | 3293 | 331664 | 47 |
2024-07-10 | 98.19 | 102.32 | 4.66 | ![]() |
102.85 | 103 | 96.5 | 4302 | 104.8 | 4735 | 100.4 | 13620 | 1356590 | 146 |
2024-07-09 | 104.55 | 98.19 | -4.55 | ![]() |
100 | 104.55 | 97.5 | 7017 | 104.45 | 3783 | 98 | 29169 | 2900223 | 211 |
2024-07-08 | 104.78 | 104.55 | 0.11 | ![]() |
104.89 | 105.5 | 103.01 | 5566 | 105.6 | 3921 | 103 | 4070 | 425343 | 50 |
2024-07-07 | 106.54 | 104.78 | -0.94 | ![]() |
105.6 | 107 | 103.32 | 5395 | 105.6 | 5367 | 103.51 | 3858 | 405657 | 50 |
2024-07-04 | 106.54 | 106.54 | -1.54 | ![]() |
105 | 107.09 | 103 | 4025 | 109.9 | 5842 | 105 | 2265 | 238897 | 31 |
2024-07-03 | 106.54 | 106.54 | 0 | ![]() |
106.54 | 106.54 | 104.52 | 2951 | 107.43 | 4987 | 104.57 | 2044 | 215425 | 45 |
2024-07-02 | 109.52 | 106.54 | -2.02 | ![]() |
107.5 | 111.97 | 105.03 | 3967 | 110.5 | 3327 | 105.52 | 8862 | 952522 | 98 |
2024-07-01 | 110.86 | 109.52 | -1.34 | ![]() |
109.52 | 114 | 107.51 | 4085 | 112.4 | 4555 | 108.32 | 4114 | 449951 | 63 |
2024-06-27 | 111.33 | 110.86 | -2.13 | ![]() |
109.2 | 113.2 | 90 | 3503 | 116.48 | 6325 | 109 | 6769 | 718991 | 78 |
2024-06-26 | 111.91 | 111.33 | -1.61 | ![]() |
110.3 | 112 | 110.01 | 6600 | 114.9 | 952 | 110.3 | 6219 | 694387 | 25 |
2024-06-24 | 113.05 | 111.91 | -1.91 | ![]() |
111.14 | 113.06 | 111.14 | 1018 | 116.48 | 746 | 111 | 4338 | 485785 | 31 |
2024-06-23 | 117.79 | 113.05 | -4.8 | ![]() |
112.99 | 117.42 | 112.99 | 1702 | 116.48 | 307 | 112.6 | 7606 | 861008 | 55 |
2024-06-13 | 117.79 | 117.79 | 0 | ![]() |
117.79 | 117.98 | 112.35 | 3804 | 119 | 467 | 113 | 1218 | 139723 | 30 |
2024-06-12 | 117.79 | 117.79 | 0 | ![]() |
117.79 | 119.22 | 114.01 | 4241 | 120.5 | 415 | 112 | 943 | 108622 | 25 |
2024-06-11 | 118.32 | 117.79 | -0.53 | ![]() |
117.79 | 119.95 | 114.89 | 3944 | 119.9 | 504 | 114.91 | 3226 | 381210 | 47 |
2024-06-10 | 117.4 | 118.32 | 1.05 | ![]() |
118.45 | 120 | 113.51 | 4321 | 119.95 | 694 | 113.53 | 2922 | 344650 | 39 |
2024-06-09 | 124.34 | 117.4 | -6.94 | ![]() |
117.4 | 122.99 | 112.3 | 4212 | 121 | 787 | 113.5 | 3370 | 396135 | 39 |
2024-06-06 | 124.34 | 124.34 | -6.19 | ![]() |
118.15 | 124.34 | 118.15 | 3823 | 124.34 | 591 | 115.05 | 1395 | 168376 | 16 |
2024-06-05 | 122.4 | 124.34 | -2.4 | ![]() |
120 | 124.8 | 116.2 | 4323 | 124.8 | 892 | 116.5 | 6785 | 828037 | 65 |
2024-06-04 | 118.56 | 122.4 | 5.43 | ![]() |
123.99 | 124.85 | 116.2 | 4709 | 124.79 | 1085 | 119 | 5183 | 632095 | 52 |
2024-06-03 | 119.78 | 118.56 | -0.79 | ![]() |
118.99 | 120 | 115.06 | 7086 | 120.52 | 552 | 115.05 | 4478 | 529702 | 50 |
2024-06-02 | 117.79 | 119.78 | 4.18 | ![]() |
121.97 | 124 | 115.05 | 4917 | 121.96 | 227 | 116.55 | 10546 | 1263786 | 109 |
2024-05-30 | 107.05 | 117.79 | 10.74 | ![]() |
117.79 | 120 | 102.15 | 2309 | 117.79 | 928 | 113.01 | 11882 | 1326805 | 116 |
2024-05-29 | 107.05 | 107.05 | -3.05 | ![]() |
104 | 107 | 104 | 6513 | 109 | 345 | 104 | 1461 | 153448 | 32 |
2024-05-28 | 107.05 | 107.05 | -2.01 | ![]() |
105.04 | 109 | 105 | 2554 | 111.88 | 399 | 105 | 1084 | 114895 | 26 |
2024-05-27 | 111.87 | 107.05 | -4.82 | ![]() |
107.05 | 114.8 | 106 | 4322 | 111.88 | 467 | 107.05 | 18345 | 2006253 | 135 |
2024-05-26 | 111.87 | 111.87 | -3.37 | ![]() |
108.5 | 110.99 | 108.5 | 7115 | 110 | 744 | 108.55 | 2054 | 224994 | 25 |
2024-05-23 | 111.87 | 111.87 | -2.85 | ![]() |
109.02 | 111.5 | 109 | 8006 | 110.75 | 672 | 109.01 | 332 | 36515 | 10 |
2024-05-22 | 111.87 | 111.87 | -0.47 | ![]() |
111.4 | 111.4 | 109.25 | 8822 | 111.5 | 674 | 106 | 1153 | 128367 | 11 |
2024-05-20 | 110.89 | 110.89 | -0.89 | ![]() |
110 | 112 | 107.22 | 9499 | 111.45 | 218 | 106 | 1697 | 186662 | 35 |
2024-05-19 | 109.89 | 110.89 | 1 | ![]() |
110.89 | 113.99 | 103 | 8647 | 111 | 1066 | 106.53 | 9309 | 1014251 | 111 |
2024-05-16 | 109.89 | 109.89 | 0 | ![]() |
109.89 | 109.89 | 106 | 8240 | 109.8 | 463 | 108.31 | 690 | 74819 | 21 |
2024-05-15 | 109.54 | 109.89 | -3.27 | ![]() |
106.27 | 112 | 105 | 9719 | 109.89 | 1315 | 106.27 | 5235 | 571389 | 68 |
2024-05-14 | 107.05 | 109.54 | 5.85 | ![]() |
112.9 | 112.99 | 105.2 | 10588 | 112.8 | 696 | 106 | 3352 | 366082 | 48 |
2024-04-30 | 112.17 | 106.98 | -9.15 | ![]() |
103.02 | 114.5 | 100.1 | 4549 | 108 | 539 | 104 | 8158 | 893095 | 72 |
2024-03-30 | 113.92 | 112.47 | -1.45 | ![]() |
112.47 | 114.99 | 111.11 | 2445 | 113 | 527 | 111.6 | 4540 | 510837 | 45 |