| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 37.56 | 37.42 | -0.14 |  |
37.42 | 37.75 | 37.26 | 332440 | 37.55 | 28084 | 37.41 | 59944 | 2248151 | 213 |
| 2024-11-19 | 37.76 | 37.56 | -0.2 | |
37.56 | 38 | 37.51 | 324322 | 37.78 | 24698 | 38 | 61964 | 2339117 | 195 |
| 2024-11-18 | 38.02 | 37.76 | -0.26 | |
37.76 | 38.29 | 37.65 | 325810 | 38 | 19535 | 37.72 | 89621 | 3400860 | 276 |
| 2024-11-17 | 38.4 | 38.02 | -0.38 | |
38.02 | 38.67 | 38.01 | 319372 | 38.51 | 25477 | 38.06 | 106773 | 4078136 | 280 |
| 2024-11-14 | 38.66 | 38.4 | -0.26 | |
38.4 | 38.85 | 38.4 | 272842 | 38.95 | 15795 | 38.4 | 104268 | 4023742 | 315 |
| 2024-11-13 | 39.16 | 38.66 | -0.5 | |
38.66 | 39.29 | 38.6 | 287263 | 38.85 | 30864 | 38.62 | 191639 | 7434246 | 373 |
| 2024-11-12 | 39.26 | 39.16 | -0.1 | |
39.16 | 39.77 | 39 | 282377 | 39.4 | 46007 | 39.11 | 160464 | 6316185 | 361 |
| 2024-11-11 | 38.93 | 39.26 | 0.33 |  |
39.26 | 39.26 | 38.84 | 288753 | 39.28 | 32324 | 39.22 | 76483 | 2989750 | 223 |
| 2024-11-10 | 38.73 | 38.93 | 0.2 | |
38.93 | 39.5 | 38.91 | 266987 | 39.25 | 22972 | 39 | 137322 | 5382472 | 290 |
| 2024-11-07 | 38.84 | 38.73 | -0.11 | |
38.73 | 39.4 | 38.7 | 249627 | 39.3 | 23624 | 38.8 | 155334 | 6048268 | 270 |
| 2024-11-06 | 38.96 | 38.84 | -0.12 | |
38.84 | 39.2 | 38.8 | 248510 | 39.18 | 38219 | 39.01 | 95564 | 3723755 | 229 |
| 2024-11-05 | 39.07 | 38.96 | -0.11 | |
38.96 | 39.45 | 38.85 | 246853 | 39.34 | 27232 | 38.85 | 103324 | 4038944 | 209 |
| 2024-10-24 | 39.11 | 38.72 | -0.39 | |
38.72 | 39.59 | 38.63 | 164963 | 39 | 24377 | 38.71 | 102013 | 3971145 | 260 |
| 2024-10-23 | 38.62 | 39.11 | 0.49 | |
39.11 | 40.46 | 39.01 | 154345 | 39.5 | 49138 | 39.11 | 516634 | 20560360 | 944 |
| 2024-10-22 | 37.65 | 38.62 | 0.97 | |
38.62 | 38.87 | 37.74 | 132883 | 38.87 | 48853 | 38.28 | 233885 | 8925600 | 446 |
| 2024-10-21 | 37.49 | 37.65 | 0.16 | |
37.65 | 37.7 | 36.52 | 134043 | 37.69 | 21087 | 37.65 | 169084 | 6291941 | 401 |
| 2024-10-20 | 37.45 | 37.49 | 0.04 | |
37.49 | 37.8 | 36.38 | 136212 | 37.49 | 15666 | 37.05 | 188240 | 7013394 | 485 |
| 2024-10-17 | 38.02 | 37.45 | -0.9 | |
37.12 | 38.68 | 37.12 | 149172 | 38.3 | 11742 | 39 | 135171 | 5115497 | 342 |
| 2024-10-15 | 37.32 | 37.82 | 0.5 | |
37.82 | 38 | 37.41 | 137906 | 37.95 | 36128 | 37.82 | 115941 | 4381409 | 287 |
| 2024-10-14 | 37.04 | 37.32 | 0.28 | |
37.32 | 38.49 | 37.05 | 130662 | 37.99 | 18220 | 37.38 | 160878 | 6066634 | 378 |
| 2024-10-13 | 38.66 | 37.04 | -1.62 | |
37.04 | 39.35 | 37 | 190442 | 37.2 | 26277 | 37.25 | 173953 | 6632992 | 457 |
| 2024-10-10 | 38.51 | 38.66 | 0.15 | |
38.66 | 39.89 | 38.66 | 177917 | 39.4 | 28088 | 38.66 | 212149 | 8325282 | 449 |
| 2024-10-09 | 38.71 | 38.51 | -0.2 | |
38.51 | 39.4 | 38.51 | 193372 | 39.3 | 24176 | 38.51 | 192178 | 7475161 | 395 |
| 2024-10-08 | 40.45 | 38.71 | -1.74 | |
38.71 | 40.98 | 38.5 | 239125 | 39.05 | 62189 | 38.71 | 305334 | 11991530 | 772 |
| 2024-10-07 | 41 | 40.45 | -0.55 | |
40.45 | 41.45 | 40.4 | 251236 | 40.85 | 18913 | 40.44 | 204726 | 8371620 | 464 |
| 2024-10-03 | 40.47 | 41 | 0.53 | |
41 | 41.69 | 40.48 | 234581 | 41.44 | 18666 | 41 | 236409 | 9745723 | 411 |
| 2024-10-02 | 41.7 | 40.47 | -1.23 | |
40.47 | 41.6 | 40.27 | 272986 | 40.7 | 21086 | 40.38 | 303615 | 12454838 | 598 |
| 2024-10-01 | 42.1 | 41.7 | -0.4 | |
41.7 | 42.79 | 41.57 | 274643 | 42.08 | 29821 | 41.7 | 496622 | 21010363 | 778 |
| 2024-09-30 | 41.11 | 42.1 | 0.99 | |
42.1 | 42.3 | 41 | 226475 | 42.15 | 27422 | 41.74 | 894202 | 37423829 | 985 |
| 2024-09-29 | 41.11 | 41.11 | -0.01 | |
41.1 | 41.5 | 40.89 | 303569 | 41.48 | 29223 | 41.5 | 176620 | 7275946 | 335 |
| 2024-09-26 | 41.2 | 41.11 | -0.09 | |
41.11 | 41.88 | 41.05 | 296080 | 41.45 | 30204 | 41.05 | 130233 | 5392878 | 324 |
| 2024-09-25 | 40.75 | 41.2 | 0.45 | |
41.2 | 41.47 | 40.83 | 282593 | 41.35 | 24306 | 41.2 | 114361 | 4709651 | 284 |
| 2024-09-24 | 41 | 40.75 | -0.25 | |
40.75 | 41.35 | 40.65 | 306781 | 41.08 | 33413 | 40.75 | 113695 | 4658183 | 203 |
| 2024-09-23 | 40.99 | 41 | 0.01 | |
41 | 41.79 | 41 | 316438 | 41.4 | 31189 | 41 | 265672 | 11000907 | 449 |
| 2024-09-22 | 40.32 | 40.99 | 0.67 | |
40.99 | 40.99 | 40.35 | 292504 | 41 | 33147 | 40.85 | 124191 | 5071699 | 217 |
| 2024-09-19 | 40.42 | 40.32 | -0.1 | |
40.32 | 41 | 40.2 | 256126 | 40.5 | 30602 | 40.32 | 179877 | 7313401 | 313 |
| 2024-09-18 | 39.71 | 40.42 | 0.71 | |
40.42 | 40.5 | 39.62 | 285881 | 40.7 | 35062 | 40.4 | 128536 | 5157855 | 269 |
| 2024-09-17 | 40.3 | 39.71 | -0.59 | |
39.71 | 40.75 | 39.52 | 276322 | 40.22 | 29539 | 39.62 | 84096 | 3365850 | 248 |
| 2024-09-16 | 39.43 | 40.3 | 0.87 | |
40.3 | 41.35 | 39.7 | 248773 | 40.5 | 29202 | 40.3 | 237974 | 9655591 | 437 |
| 2024-09-12 | 40.2 | 39.43 | -0.77 | |
39.43 | 40.49 | 39.37 | 249783 | 40 | 26190 | 39.9 | 173430 | 6915776 | 335 |
| 2024-09-11 | 40.29 | 40.2 | -0.09 | |
40.2 | 40.4 | 38.5 | 263668 | 40.4 | 40849 | 40.2 | 184338 | 7388056 | 362 |
| 2024-09-10 | 40.71 | 40.29 | -0.42 | |
40.29 | 41.19 | 40.16 | 256092 | 40.49 | 37445 | 40.03 | 170352 | 6928803 | 412 |
| 2024-09-09 | 40.71 | 40.71 | 0 |  |
40.71 | 41.5 | 40.52 | 290497 | 41 | 32801 | 40.7 | 186064 | 7602495 | 358 |
| 2024-09-08 | 41.3 | 40.71 | -0.59 | |
40.71 | 42.25 | 40.5 | 270952 | 41.39 | 26802 | 40.71 | 256698 | 10613093 | 481 |
| 2024-09-05 | 41.38 | 41.3 | -0.08 | |
41.3 | 41.89 | 41.25 | 236964 | 41.57 | 30807 | 41.3 | 207866 | 8630744 | 429 |
| 2024-09-04 | 41.66 | 41.38 | -0.28 | |
41.38 | 41.96 | 40.36 | 298238 | 41.8 | 48433 | 41.38 | 289090 | 11995445 | 543 |
| 2024-09-03 | 41.83 | 41.66 | -0.17 | |
41.66 | 42.88 | 41.4 | 245532 | 41.92 | 32192 | 41.7 | 587732 | 24721854 | 675 |
| 2024-09-01 | 43.35 | 42.8 | -0.55 | |
42.8 | 44 | 42.77 | 213981 | 43.2 | 47433 | 42.75 | 963594 | 41588943 | 945 |
| 2024-08-29 | 44.79 | 43.35 | -1.44 | |
43.35 | 45.49 | 42.9 | 217620 | 43.4 | 37405 | 43.35 | 1355848 | 59952193 | 1249 |
| 2024-08-28 | 42.95 | 44.79 | 1.84 | |
44.79 | 45.1 | 43.05 | 284223 | 44.8 | 45102 | 44.4 | 1448084 | 64359395 | 1317 |
| 2024-08-27 | 42.75 | 42.95 | 0.2 | |
42.95 | 43.79 | 42.6 | 255361 | 43.4 | 45248 | 42.8 | 354305 | 15283982 | 663 |
| 2024-08-26 | 41.98 | 42.75 | 0.77 | |
42.75 | 44.25 | 42.07 | 255509 | 43.25 | 37896 | 42.75 | 931203 | 40357471 | 1434 |
| 2024-08-25 | 42.03 | 41.98 | -0.05 | |
41.98 | 42.68 | 41.8 | 170420 | 42.5 | 48644 | 41.98 | 275769 | 11645128 | 466 |
| 2024-08-22 | 42.7 | 42.03 | -0.67 | |
42.03 | 43.1 | 42 | 169201 | 43 | 34780 | 42.05 | 494810 | 21104639 | 614 |
| 2024-08-21 | 44.15 | 42.7 | -1.45 | |
42.7 | 45 | 42.7 | 219875 | 43.49 | 40770 | 42.66 | 1559277 | 68223695 | 1332 |
| 2024-08-20 | 41.2 | 44.15 | 2.95 | |
44.15 | 44.2 | 41.21 | 155449 | 44.25 | 32612 | 44.02 | 2064328 | 89195116 | 2019 |
| 2024-08-19 | 40.99 | 41.2 | 0.21 | |
41.2 | 42.8 | 41.05 | 159274 | 41.3 | 29772 | 41.2 | 1174938 | 49240885 | 1358 |
| 2024-08-18 | 39.8 | 40.99 | 1.19 | |
40.99 | 41.88 | 39.8 | 167330 | 41.13 | 25671 | 40.62 | 1014757 | 41597402 | 1225 |
| 2024-08-15 | 37.6 | 39.8 | 2.2 | |
39.8 | 41.88 | 37.8 | 134979 | 39.99 | 41897 | 39.8 | 1562843 | 63277501 | 2329 |
| 2024-08-14 | 37.58 | 37.6 | 0.02 | |
37.6 | 38 | 37.42 | 163349 | 37.8 | 32365 | 37.61 | 116633 | 4397854 | 298 |
| 2024-08-13 | 38.5 | 37.58 | -0.92 | |
37.58 | 38.88 | 37.53 | 189264 | 38.4 | 32152 | 37.58 | 196363 | 7463571 | 582 |
| 2024-08-12 | 38.6 | 38.5 | -0.1 | |
38.5 | 39.49 | 38.49 | 193744 | 39 | 28612 | 38.4 | 300753 | 11722173 | 581 |
| 2024-08-11 | 38 | 38.6 | 0.6 | |
38.6 | 38.99 | 38.02 | 167271 | 38.7 | 35318 | 38.6 | 203009 | 7835498 | 375 |
| 2024-08-08 | 38.11 | 38 | -0.11 | |
38 | 38.48 | 37.53 | 140098 | 38.2 | 44134 | 37.6 | 228571 | 8657493 | 454 |
| 2024-08-07 | 37.05 | 38.11 | 1.06 | |
38.11 | 38.11 | 36.5 | 162172 | 38.22 | 55341 | 38 | 366117 | 13766524 | 563 |
| 2024-08-06 | 36.2 | 37.05 | 0.85 | |
37.05 | 37.9 | 36.2 | 132454 | 37.15 | 64480 | 37.05 | 205682 | 7619002 | 533 |
| 2024-08-05 | 37.74 | 36.2 | -1.54 | |
36.2 | 37.59 | 34.71 | 130223 | 36.22 | 39828 | 36.2 | 375074 | 13611679 | 879 |
| 2024-08-04 | 40.73 | 37.74 | -2.99 | |
37.74 | 40.38 | 32.8 | 182753 | 38.5 | 47960 | 38 | 458269 | 17733385 | 1190 |
| 2024-08-01 | 40.81 | 40.73 | -0.08 | |
40.73 | 41.38 | 40.53 | 185555 | 41.1 | 40137 | 40.73 | 213749 | 8760836 | 506 |
| 2024-07-31 | 40.89 | 40.81 | -0.08 | |
40.81 | 41.25 | 40.5 | 181370 | 40.9 | 19344 | 40.65 | 271481 | 11068260 | 468 |
| 2024-07-30 | 40.99 | 40.89 | -0.1 | |
40.89 | 41.7 | 40.65 | 208711 | 41 | 41064 | 42 | 331246 | 13638426 | 589 |
| 2024-07-29 | 39.84 | 40.99 | 1.15 | |
40.99 | 41.93 | 39.91 | 201883 | 40.99 | 27301 | 40.91 | 726159 | 29962714 | 1100 |
| 2024-07-28 | 39.92 | 39.84 | -0.08 | |
39.84 | 40.45 | 39.6 | 209577 | 40.4 | 22151 | 41 | 204206 | 8151840 | 438 |
| 2024-07-24 | 40.68 | 39.92 | -0.76 | |
39.92 | 40.92 | 39.9 | 220170 | 40.2 | 22519 | 39.92 | 249084 | 10049447 | 514 |
| 2024-07-23 | 40.65 | 40.68 | 0.03 | |
40.68 | 41.18 | 40.61 | 244895 | 40.75 | 15443 | 41 | 201049 | 8210649 | 397 |
| 2024-07-22 | 40.51 | 40.65 | 0.14 | |
40.65 | 41.8 | 40.63 | 256571 | 41.09 | 19122 | 40.62 | 425310 | 17534880 | 699 |
| 2024-07-21 | 40.42 | 40.51 | 0.09 | |
40.51 | 41.25 | 40.5 | 243997 | 40.76 | 24746 | 40.6 | 267090 | 10918828 | 521 |
| 2024-07-18 | 40.3 | 40.42 | 0.12 | |
40.42 | 41.25 | 40.4 | 223226 | 41 | 26240 | 40.42 | 242450 | 9886998 | 506 |
| 2024-07-17 | 39.97 | 40.3 | 0.33 | |
40.3 | 40.6 | 39.9 | 242863 | 40.5 | 24005 | 40.2 | 219727 | 8873706 | 404 |
| 2024-07-16 | 40.26 | 39.97 | -0.29 | |
39.97 | 40.89 | 39.82 | 250737 | 40.3 | 25559 | 39.88 | 150688 | 6043561 | 378 |
| 2024-07-15 | 40.1 | 40.26 | 0.16 | |
40.26 | 41.15 | 40.01 | 298731 | 40.89 | 23688 | 40.48 | 162033 | 6575181 | 365 |
| 2024-07-14 | 40.41 | 40.1 | -0.31 | |
40.1 | 41.3 | 40 | 275507 | 40.45 | 23096 | 40 | 211311 | 8596777 | 480 |
| 2024-07-10 | 39.81 | 40.41 | 0.6 | |
40.41 | 41.34 | 39.83 | 158184 | 40.48 | 25732 | 40.39 | 408515 | 16592262 | 714 |
| 2024-07-09 | 39.77 | 39.81 | 0.04 | |
39.81 | 40.8 | 39.81 | 162945 | 40 | 22834 | 39.81 | 338992 | 13633675 | 685 |
| 2024-07-08 | 41.8 | 39.77 | -2.03 | |
39.77 | 42.4 | 39.77 | 173691 | 40 | 27287 | 39.77 | 988014 | 40612993 | 1681 |
| 2024-07-07 | 38.37 | 41.8 | 3.43 | |
41.8 | 42 | 38.69 | 81817 | 41.89 | 51815 | 41.8 | 1831941 | 74968653 | 2997 |
| 2024-07-04 | 38.75 | 38.37 | -0.38 | |
38.37 | 39.17 | 38.2 | 148300 | 38.8 | 24896 | 38.37 | 146110 | 5664162 | 342 |
| 2024-07-03 | 38.62 | 38.75 | 0.13 | |
38.75 | 39.55 | 38.62 | 169820 | 39.18 | 33747 | 38.7 | 142298 | 5559003 | 337 |
| 2024-07-02 | 38.76 | 38.62 | -0.14 | |
38.62 | 39.38 | 38.6 | 171408 | 39.17 | 31118 | 38.6 | 167761 | 6539608 | 351 |
| 2024-07-01 | 38.52 | 38.76 | 0.24 | |
38.76 | 39.4 | 38.61 | 148079 | 39.11 | 27621 | 38.76 | 240389 | 9389407 | 381 |
| 2024-06-27 | 39.2 | 38.52 | -0.68 | |
38.52 | 39.45 | 38.48 | 93292 | 38.6 | 33631 | 38.6 | 153675 | 5965430 | 433 |
| 2024-06-26 | 38.86 | 39.2 | 0.34 | |
39.2 | 39.9 | 38.61 | 114856 | 39.34 | 24102 | 39.15 | 423098 | 16615488 | 608 |
| 2024-06-24 | 37.6 | 37.85 | 0.25 | |
37.85 | 38.38 | 37.62 | 111951 | 38 | 25242 | 37.85 | 396171 | 15071615 | 635 |
| 2024-06-23 | 37.02 | 37.6 | 0.58 | |
37.6 | 37.8 | 36.93 | 134295 | 37.74 | 24129 | 37.6 | 429725 | 16072857 | 691 |
| 2024-06-13 | 37.62 | 37.02 | -0.6 | |
37.02 | 38.12 | 36.9 | 118500 | 37.63 | 30181 | 37.02 | 245977 | 9137502 | 433 |
| 2024-06-12 | 36.72 | 37.62 | 0.9 | |
37.62 | 38.46 | 36.66 | 114095 | 38.25 | 29831 | 37.57 | 249941 | 9445236 | 418 |
| 2024-06-11 | 37 | 36.72 | -0.28 | |
36.72 | 37.88 | 36.67 | 115394 | 37.66 | 24815 | 36.63 | 173353 | 6447174 | 336 |
| 2024-06-10 | 36.92 | 37 | 0.08 | |
37 | 37.3 | 36.5 | 126113 | 37.27 | 22261 | 37.13 | 67310 | 2482184 | 195 |
| 2024-06-09 | 37.78 | 36.92 | -0.86 | |
36.92 | 38.68 | 36.5 | 124882 | 36.94 | 22296 | 36.78 | 132881 | 4935265 | 337 |
| 2024-06-06 | 38.22 | 37.78 | -0.44 | |
37.78 | 39.18 | 37.67 | 109744 | 38.3 | 26390 | 37.58 | 116864 | 4447460 | 273 |
| 2024-06-05 | 39.55 | 38.22 | -1.33 | |
38.22 | 39.99 | 36.66 | 135067 | 38.75 | 26315 | 38.22 | 220935 | 8485490 | 435 |
| 2024-06-04 | 39.3 | 39.55 | 0.25 | |
39.55 | 40.44 | 38.9 | 132212 | 39.55 | 29568 | 39.52 | 131903 | 5259031 | 341 |
| 2024-06-03 | 38.83 | 39.3 | 0.47 | |
39.3 | 39.41 | 38.7 | 124466 | 39.39 | 34062 | 39 | 141919 | 5562152 | 305 |
| 2024-06-02 | 39.26 | 38.83 | -0.43 | |
38.83 | 40.27 | 38.68 | 123308 | 39 | 31154 | 38.68 | 114037 | 4496490 | 317 |
| 2024-05-30 | 39.98 | 39.26 | -0.72 | |
39.26 | 40.37 | 39.12 | 111594 | 39.5 | 31130 | 39.26 | 172719 | 6823404 | 377 |
| 2024-05-29 | 40.5 | 39.98 | -0.52 | |
39.98 | 41.2 | 39.9 | 156344 | 40 | 39574 | 40 | 186264 | 7546948 | 387 |
| 2024-05-28 | 41.29 | 40.5 | -0.79 | |
40.5 | 40.88 | 40 | 169124 | 40.8 | 39660 | 40.5 | 172909 | 6993502 | 401 |
| 2024-05-27 | 41.11 | 41.29 | 0.18 | |
41.29 | 42 | 40.5 | 188205 | 41.29 | 39752 | 40.35 | 279358 | 11572823 | 579 |
| 2024-05-26 | 40.06 | 41.11 | 1.05 | |
41.11 | 41.45 | 40.01 | 167192 | 41.24 | 45367 | 41 | 225027 | 9202065 | 482 |
| 2024-05-23 | 40.6 | 40.06 | -0.54 | |
40.06 | 41 | 40 | 159961 | 40.55 | 44248 | 40.05 | 146607 | 5905853 | 336 |
| 2024-05-22 | 40.67 | 40.6 | -0.07 | |
40.6 | 41.95 | 40 | 167939 | 40.69 | 48067 | 40.6 | 242052 | 9841722 | 513 |
| 2024-05-20 | 41 | 41.95 | 0.95 | |
41.95 | 43.79 | 41.55 | 141372 | 42.2 | 65256 | 41.75 | 736049 | 31352907 | 1306 |
| 2024-05-19 | 38.76 | 41 | 2.24 | |
41 | 41.6 | 39.1 | 95657 | 41.53 | 53378 | 41 | 782257 | 31867289 | 1355 |
| 2024-05-16 | 36.18 | 38.76 | 2.58 | |
38.76 | 38.9 | 36 | 82533 | 38.76 | 56027 | 38.7 | 390138 | 14633301 | 770 |
| 2024-05-15 | 36.48 | 36.18 | -0.3 | |
36.18 | 36.8 | 36 | 92892 | 36.4 | 37952 | 36.18 | 221237 | 8024661 | 436 |
| 2024-05-14 | 37.72 | 36.48 | -1.24 | |
36.48 | 38.4 | 35.65 | 88966 | 37.48 | 32806 | 36.48 | 371555 | 13664806 | 603 |
| 2024-04-30 | 38.33 | 34.98 | -3.35 | |
34.98 | 38.84 | 34.7 | 51108 | 35.62 | 6693 | 34.8 | 370348 | 13692758 | 774 |
| 2024-03-30 | 42.35 | 41.65 | -0.7 | |
41.65 | 43 | 41.4 | 104493 | 42 | 30888 | 41.65 | 250862 | 10583365 | 672 |
