| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 59.66 | 59.07 | -0.33 |  |
59.33 | 59.8 | 58.98 | 205390 | 59.33 | 23038 | 59 | 139172 | 8233915 | 1788 |
| 2024-11-19 | 59.66 | 59.66 | -0.16 | |
59.5 | 59.9 | 59.4 | 190379 | 59.5 | 47966 | 59.55 | 67779 | 4034714 | 302 |
| 2024-11-18 | 59.99 | 59.66 | -0.33 | |
59.66 | 60.57 | 59.59 | 199028 | 59.9 | 38627 | 59.57 | 145402 | 8693501 | 466 |
| 2024-11-17 | 60.27 | 59.99 | -0.28 | |
59.99 | 60.77 | 59.8 | 203238 | 60.1 | 57655 | 59.95 | 270667 | 16240447 | 641 |
| 2024-11-14 | 60.54 | 60.27 | -0.15 | |
60.39 | 60.9 | 60.02 | 235244 | 60.5 | 67525 | 60.5 | 67379 | 4061747 | 346 |
| 2024-11-13 | 60.82 | 60.54 | -0.3 | |
60.52 | 60.96 | 60.52 | 239463 | 60.75 | 50059 | 60.52 | 63439 | 3851450 | 235 |
| 2024-11-12 | 61.01 | 60.82 | -0.19 | |
60.82 | 61.19 | 60.61 | 246677 | 61 | 44868 | 60.82 | 72698 | 4426628 | 312 |
| 2024-11-11 | 61.71 | 61.01 | -0.7 | |
61.01 | 61.99 | 60.82 | 230106 | 61.5 | 36933 | 61.01 | 149612 | 9164305 | 494 |
| 2024-11-10 | 61.8 | 61.71 | -0.09 | |
61.71 | 62.3 | 61.61 | 224479 | 61.99 | 41172 | 62.02 | 96974 | 5999479 | 308 |
| 2024-11-07 | 61.7 | 61.8 | 0.1 |  |
61.8 | 61.98 | 61.5 | 216114 | 61.9 | 48417 | 61.9 | 106666 | 6578788 | 324 |
| 2024-11-06 | 61.5 | 61.7 | 0.2 | |
61.7 | 62.25 | 61.41 | 200660 | 61.95 | 41493 | 61.6 | 108659 | 6697035 | 339 |
| 2024-11-05 | 61.59 | 61.5 | -0.09 | |
61.5 | 62.3 | 61.32 | 187128 | 61.84 | 41885 | 61.5 | 177548 | 10984105 | 391 |
| 2024-10-24 | 60.31 | 60 | -0.31 | |
60 | 61.74 | 59.8 | 89316 | 60.5 | 24884 | 59.99 | 479061 | 28910182 | 1332 |
| 2024-10-23 | 61.95 | 60.31 | -1.64 | |
60.31 | 62.5 | 60.06 | 91021 | 60.5 | 22650 | 60.31 | 289905 | 17722452 | 895 |
| 2024-10-22 | 63.35 | 61.95 | -1.4 | |
61.95 | 64.28 | 61.03 | 76945 | 63 | 28141 | 61.95 | 448936 | 27900943 | 940 |
| 2024-10-21 | 61.13 | 63.35 | 2.22 | |
63.35 | 63.48 | 60.7 | 46496 | 63.8 | 13148 | 63 | 163891 | 10120988 | 565 |
| 2024-10-20 | 64 | 61.13 | -2.87 | |
61.13 | 64.65 | 60.15 | 140406 | 64 | 16187 | 61.13 | 149501 | 9414332 | 554 |
| 2024-10-17 | 65.8 | 64 | -1.8 | |
64 | 68 | 63.85 | 137964 | 64.65 | 13596 | 63.92 | 106743 | 6908026 | 339 |
| 2024-10-15 | 64 | 64.11 | 0.11 | |
64.11 | 65.16 | 63.6 | 85959 | 64.79 | 20207 | 64 | 201042 | 12922878 | 577 |
| 2024-10-14 | 64.31 | 64 | -0.31 | |
64 | 65.35 | 63.1 | 81930 | 64.25 | 25539 | 63.8 | 157949 | 10116957 | 555 |
| 2024-10-13 | 63.83 | 64.31 | 0.48 | |
64.31 | 65.86 | 64 | 61399 | 65.45 | 28380 | 64.1 | 130247 | 8433517 | 403 |
| 2024-10-10 | 66.39 | 63.83 | -2.56 | |
63.83 | 67.35 | 63.4 | 89351 | 65.37 | 20200 | 63.83 | 286872 | 18656234 | 939 |
| 2024-10-09 | 67.84 | 66.39 | -1.45 | |
66.39 | 69 | 66.26 | 105437 | 68.5 | 28858 | 66.65 | 217435 | 14609455 | 600 |
| 2024-10-08 | 71 | 67.84 | -3.16 | |
67.84 | 71.99 | 67 | 175680 | 69 | 29750 | 67.9 | 276745 | 18900608 | 886 |
| 2024-10-07 | 73.27 | 71 | -2.27 | |
71 | 73.44 | 71 | 181535 | 72.28 | 18739 | 71 | 157590 | 11363395 | 371 |
| 2024-10-03 | 71.59 | 73.27 | 1.68 | |
73.27 | 73.49 | 71.7 | 168697 | 73 | 20776 | 72.5 | 243412 | 17704750 | 368 |
| 2024-10-02 | 72.73 | 71.59 | -1.14 | |
71.59 | 74.19 | 70.5 | 245105 | 72 | 27515 | 73.5 | 333898 | 24457611 | 700 |
| 2024-10-01 | 71.79 | 72.73 | 0.94 | |
72.73 | 74.4 | 72 | 228094 | 73.5 | 21385 | 72.52 | 362777 | 26570938 | 668 |
| 2024-09-30 | 71.42 | 71.79 | 0.37 | |
71.79 | 73 | 71.05 | 168888 | 72 | 36227 | 71.79 | 293257 | 21166237 | 522 |
| 2024-09-29 | 72 | 71.42 | -0.58 | |
71.42 | 72 | 71.31 | 132583 | 72 | 37262 | 71.42 | 113375 | 8114952 | 354 |
| 2024-09-26 | 70.02 | 72 | 1.98 | |
72 | 72.2 | 70 | 120299 | 71.9 | 34747 | 71.92 | 471300 | 33741090 | 992 |
| 2024-09-25 | 71 | 70.02 | -0.98 | |
70.02 | 71.5 | 69.63 | 162178 | 70.15 | 35157 | 70.02 | 135621 | 9526315 | 388 |
| 2024-09-24 | 70.03 | 71 | 0.97 | |
71 | 71 | 68.3 | 167463 | 71 | 30742 | 69.26 | 513889 | 35869789 | 692 |
| 2024-09-23 | 69.11 | 70.03 | 0.92 | |
70.03 | 70.95 | 69.2 | 168404 | 55.29 | 32964 | 69.61 | 531737 | 37246194 | 650 |
| 2024-09-22 | 66.52 | 69.11 | 2.59 | |
69.11 | 71.3 | 68.39 | 146962 | 70 | 32063 | 69.11 | 661168 | 46248944 | 1516 |
| 2024-09-19 | 67.5 | 66.52 | -0.98 | |
66.52 | 68 | 66.52 | 183800 | 67.65 | 28666 | 66.52 | 241454 | 16307781 | 666 |
| 2024-09-18 | 66.8 | 67.5 | 0.7 | |
67.5 | 68.27 | 66.88 | 165593 | 67.75 | 34340 | 67.5 | 461818 | 31269268 | 768 |
| 2024-09-17 | 66.2 | 66.8 | 0.6 | |
66.8 | 67.67 | 66.2 | 107503 | 67.67 | 35219 | 66.26 | 624488 | 41825961 | 497 |
| 2024-09-16 | 67.5 | 66.2 | -1.3 | |
66.2 | 68 | 66.2 | 112347 | 67 | 41596 | 66.2 | 980078 | 66153786 | 602 |
| 2024-09-12 | 64.3 | 67.5 | 3.2 | |
67.5 | 68.9 | 63.67 | 98665 | 68 | 30245 | 67.4 | 967439 | 64736607 | 1315 |
| 2024-09-11 | 63.76 | 64.3 | 0.54 | |
64.3 | 64.5 | 62.16 | 117197 | 65 | 30478 | 64.6 | 130277 | 8298657 | 318 |
| 2024-09-10 | 65.33 | 63.76 | -1.57 | |
63.76 | 66.5 | 63 | 126319 | 64.47 | 25031 | 63.5 | 307116 | 19737679 | 520 |
| 2024-09-09 | 66.05 | 65.33 | -0.72 | |
65.33 | 66.7 | 65.01 | 148977 | 66 | 33611 | 65.25 | 194418 | 12755755 | 627 |
| 2024-09-08 | 67.1 | 66.05 | -1.05 | |
66.05 | 68.6 | 66.03 | 144577 | 66.7 | 32566 | 66.02 | 306787 | 20538645 | 1007 |
| 2024-09-05 | 66 | 67.1 | 1.1 | |
67.1 | 69.65 | 66 | 120537 | 69 | 39486 | 67.1 | 1434493 | 97587984 | 2950 |
| 2024-09-04 | 65.13 | 66 | 0.87 | |
66 | 66 | 63.02 | 159671 | 66 | 48190 | 65.5 | 562413 | 36668779 | 1095 |
| 2024-09-03 | 62.66 | 65.13 | 2.47 | |
65.13 | 65.89 | 62.56 | 148544 | 65.15 | 52898 | 65.13 | 750156 | 48474061 | 1457 |
| 2024-09-01 | 58.99 | 63.5 | 4.51 | |
63.5 | 63.5 | 59.25 | 132094 | 63.51 | 43772 | 63.42 | 840964 | 52048550 | 1530 |
| 2024-08-29 | 59.37 | 58.99 | -0.38 | |
58.99 | 59.5 | 58.95 | 185904 | 59 | 34512 | 58.99 | 123557 | 7302843 | 393 |
| 2024-08-28 | 59.34 | 59.37 | 0.03 | |
59.37 | 59.98 | 59.13 | 198177 | 59.45 | 53894 | 59.35 | 40346 | 2395291 | 214 |
| 2024-08-27 | 59.13 | 59.34 | 0.21 | |
59.34 | 59.98 | 59.23 | 159986 | 59.6 | 40856 | 59.3 | 38514 | 2290134 | 181 |
| 2024-08-26 | 59.6 | 59.13 | -0.47 | |
59.13 | 60.48 | 59 | 147391 | 60 | 29076 | 59 | 97000 | 5766437 | 313 |
| 2024-08-25 | 60.36 | 59.6 | -0.76 | |
59.6 | 61.45 | 59.6 | 149281 | 60.95 | 45506 | 59.82 | 214726 | 12948335 | 432 |
| 2024-08-22 | 61 | 60.36 | -0.64 | |
60.36 | 61.45 | 60.3 | 150524 | 60.4 | 54988 | 60.4 | 70281 | 4263969 | 204 |
| 2024-08-21 | 61 | 61 | 0 |  |
61 | 61.39 | 60.07 | 151303 | 61.28 | 54233 | 60.39 | 155190 | 9415035 | 334 |
| 2024-08-20 | 60.06 | 61 | 0.94 | |
61 | 61.4 | 60.07 | 162430 | 61.38 | 49185 | 61 | 185409 | 11313116 | 402 |
| 2024-08-19 | 59.84 | 60.06 | 0.22 | |
60.06 | 61.68 | 60 | 172572 | 60.35 | 54554 | 60.08 | 252000 | 15302462 | 617 |
| 2024-08-18 | 58.92 | 59.84 | 0.92 | |
59.84 | 61.1 | 59 | 148761 | 59.99 | 56971 | 60 | 375704 | 22702735 | 813 |
| 2024-08-15 | 58.81 | 58.92 | 0.11 | |
58.92 | 59.6 | 58.78 | 136373 | 59 | 40866 | 58.99 | 95951 | 5659903 | 344 |
| 2024-08-14 | 58.84 | 58.81 | -0.03 | |
58.81 | 60.5 | 58.56 | 139693 | 59.69 | 37940 | 58.66 | 246503 | 14685600 | 601 |
| 2024-08-13 | 58.75 | 58.84 | 0.09 | |
58.84 | 60.5 | 58.7 | 126834 | 59.02 | 42388 | 59.01 | 155898 | 9293224 | 487 |
| 2024-08-12 | 59.36 | 58.75 | -0.37 | |
58.99 | 60.9 | 58.5 | 126726 | 59 | 40233 | 59 | 149413 | 8885189 | 538 |
| 2024-08-11 | 57.86 | 59.36 | 1.5 | |
59.36 | 60.5 | 57.89 | 130809 | 59.5 | 34748 | 59.36 | 249362 | 14814606 | 769 |
| 2024-08-08 | 58.28 | 57.86 | -0.42 | |
57.86 | 58.57 | 57.5 | 138544 | 57.86 | 30037 | 57.8 | 101980 | 5908271 | 377 |
| 2024-08-07 | 58.02 | 58.28 | 0.26 | |
58.28 | 58.95 | 57.52 | 163873 | 58.57 | 54844 | 69.62 | 150097 | 8720247 | 511 |
| 2024-08-06 | 57.98 | 58.02 | 0.04 | |
58.02 | 59.24 | 57.91 | 151127 | 58.48 | 43031 | 58.2 | 109316 | 6371852 | 423 |
| 2024-08-05 | 58.07 | 57.98 | -0.09 | |
57.98 | 59.24 | 53 | 123408 | 58.2 | 26689 | 57.71 | 350223 | 19951884 | 1174 |
| 2024-08-04 | 60.94 | 58.07 | -2.87 | |
58.07 | 60.67 | 56.44 | 158274 | 58.1 | 36761 | 58.07 | 217319 | 12813332 | 1015 |
| 2024-08-01 | 60.99 | 60.94 | -0.05 | |
60.94 | 62 | 60.75 | 163431 | 60.94 | 63199 | 60.81 | 247362 | 15120643 | 901 |
| 2024-07-31 | 61.9 | 60.99 | -0.91 | |
60.99 | 61.9 | 60.3 | 131342 | 61.8 | 46075 | 60.99 | 271431 | 16554716 | 1129 |
| 2024-07-30 | 64.02 | 61.9 | -2.12 | |
61.9 | 64.02 | 61.42 | 144727 | 61.99 | 39403 | 61.9 | 472889 | 29389623 | 1535 |
| 2024-07-29 | 64.17 | 64.02 | -0.15 | |
64.02 | 64.64 | 63.71 | 148411 | 64.25 | 31080 | 64.02 | 97374 | 6261315 | 342 |
| 2024-07-28 | 63.61 | 64.17 | 0.56 | |
64.17 | 64.77 | 64 | 147929 | 64.2 | 31458 | 64.16 | 86967 | 5589296 | 464 |
| 2024-07-24 | 63.31 | 63.61 | 0.3 | |
63.61 | 63.95 | 63.02 | 143337 | 63.63 | 13658 | 63.5 | 120515 | 7634120 | 398 |
| 2024-07-23 | 63.2 | 63.31 | 0.11 | |
63.31 | 63.98 | 63.01 | 154227 | 63.45 | 18144 | 63.12 | 59088 | 3745880 | 236 |
| 2024-07-22 | 64.38 | 63.2 | -1.18 | |
63.2 | 64.85 | 63 | 159246 | 63.7 | 17366 | 63.2 | 120359 | 7685293 | 484 |
| 2024-07-21 | 63.32 | 64.38 | 1.06 | |
64.38 | 64.5 | 63.35 | 142131 | 64.38 | 20303 | 64.25 | 176694 | 11307079 | 492 |
| 2024-07-18 | 63.52 | 63.32 | -0.2 | |
63.32 | 64.6 | 63.2 | 148674 | 63.45 | 29502 | 63.32 | 226612 | 14511718 | 694 |
| 2024-07-17 | 60.25 | 63.52 | 3.27 | |
63.52 | 65 | 60.5 | 136020 | 63.6 | 27956 | 63.52 | 472499 | 29813194 | 1031 |
| 2024-07-16 | 60.01 | 60.25 | 0.24 | |
60.25 | 60.88 | 59.81 | 129728 | 60.43 | 17204 | 60.17 | 45048 | 2713032 | 233 |
| 2024-07-15 | 60.48 | 60.01 | -0.47 | |
60.01 | 60.94 | 59.75 | 130714 | 60.5 | 17243 | 60.01 | 98625 | 5937866 | 339 |
| 2024-07-14 | 61.22 | 60.48 | -0.42 | |
60.8 | 61.92 | 60.02 | 129476 | 60.95 | 22284 | 63 | 84700 | 5154741 | 396 |
| 2024-07-10 | 61.27 | 61.22 | -0.05 | |
61.22 | 62.1 | 61.07 | 109604 | 61.22 | 28148 | 61.17 | 42265 | 2595806 | 293 |
| 2024-07-09 | 62.2 | 61.27 | -0.93 | |
61.27 | 62.97 | 60.51 | 119566 | 61.6 | 28100 | 61.27 | 138914 | 8566447 | 492 |
| 2024-07-08 | 60 | 62.2 | 2.2 | |
62.2 | 64.5 | 60 | 107353 | 62.5 | 19285 | 62.2 | 830753 | 52392074 | 2066 |
| 2024-07-07 | 59.29 | 60 | 0.71 | |
60 | 61 | 59 | 143950 | 60.5 | 28644 | 60 | 177438 | 10646447 | 557 |
| 2024-07-04 | 59.37 | 59.29 | -0.08 | |
59.29 | 60.29 | 59.11 | 106918 | 59.29 | 34150 | 59.22 | 122085 | 7271853 | 451 |
| 2024-07-03 | 60.39 | 59.37 | -1.02 | |
59.37 | 61.3 | 58.61 | 126343 | 59.9 | 23135 | 59.7 | 231710 | 13971914 | 609 |
| 2024-07-02 | 61.42 | 60.39 | -1.03 | |
60.39 | 61.7 | 59.5 | 122835 | 60.9 | 19727 | 60.51 | 121031 | 7391695 | 507 |
| 2024-07-01 | 61.98 | 61.42 | -0.3 | |
61.68 | 62.3 | 61.35 | 144845 | 61.69 | 29095 | 61.7 | 148426 | 9175811 | 479 |
| 2024-06-27 | 61.83 | 61.98 | 0.15 | |
61.98 | 62 | 61.25 | 130018 | 61.98 | 16588 | 61.65 | 109356 | 6739700 | 367 |
| 2024-06-26 | 62 | 61.83 | -0.17 | |
61.83 | 62.45 | 61.61 | 126333 | 61.9 | 21557 | 61.9 | 126541 | 7830409 | 319 |
| 2024-06-24 | 61.19 | 62.16 | 0.97 | |
62.16 | 62.5 | 61 | 124801 | 62.22 | 18081 | 62.23 | 230547 | 14244826 | 647 |
| 2024-06-23 | 59.98 | 61.19 | 1.21 | |
61.19 | 61.34 | 59.98 | 129999 | 61.2 | 23406 | 61.28 | 195043 | 11869609 | 501 |
| 2024-06-13 | 60 | 59.98 | -0.02 | |
59.98 | 60 | 58.78 | 137201 | 59.99 | 27116 | 59.7 | 96835 | 5748918 | 346 |
| 2024-06-12 | 58 | 60 | 2 | |
60 | 60.5 | 57.68 | 153548 | 60 | 75587 | 59.31 | 153287 | 9048509 | 392 |
| 2024-06-11 | 57.78 | 58 | 0.22 | |
58 | 58.5 | 57.3 | 157980 | 58.25 | 21989 | 57.7 | 185272 | 10734862 | 451 |
| 2024-06-10 | 58.44 | 57.78 | -0.66 | |
57.78 | 58.89 | 56.26 | 162245 | 58 | 18146 | 57.78 | 263313 | 15080015 | 768 |
| 2024-06-09 | 60.99 | 58.44 | -2.55 | |
58.44 | 61.48 | 58.14 | 143484 | 58.9 | 22487 | 58.19 | 186697 | 11083189 | 624 |
| 2024-06-06 | 59.52 | 60.99 | 1.47 | |
60.99 | 61.89 | 59.85 | 130257 | 61 | 35007 | 60.8 | 417309 | 25507229 | 912 |
| 2024-06-05 | 60.5 | 59.52 | -0.98 | |
59.52 | 60.48 | 58.52 | 145706 | 60 | 34655 | 59.35 | 442794 | 26403404 | 810 |
| 2024-06-04 | 60.58 | 60.5 | -0.08 | |
60.5 | 60.5 | 59.52 | 151640 | 60.55 | 36365 | 59.56 | 312771 | 18768606 | 787 |
| 2024-06-03 | 58.74 | 60.58 | 1.84 | |
60.58 | 61.7 | 59 | 146592 | 60.7 | 33759 | 61.11 | 630094 | 38221727 | 1572 |
| 2024-06-02 | 56.53 | 58.74 | 2.21 | |
58.74 | 59.5 | 56.53 | 132714 | 58.8 | 30624 | 58.74 | 327822 | 19028104 | 809 |
| 2024-05-30 | 57.58 | 56.53 | -1.05 | |
56.53 | 58 | 56.08 | 121532 | 57.27 | 24409 | 56.53 | 141315 | 8018308 | 571 |
| 2024-05-29 | 58.36 | 57.58 | -0.78 | |
57.58 | 59 | 57.22 | 118730 | 57.5 | 35370 | 57.5 | 176078 | 10166775 | 628 |
| 2024-05-28 | 59.16 | 58.36 | -0.8 | |
58.36 | 59 | 56.7 | 86524 | 59 | 34568 | 58.51 | 398166 | 23163687 | 998 |
| 2024-05-27 | 56.7 | 59.16 | 2.46 | |
59.16 | 60.99 | 56.8 | 87280 | 59.16 | 43404 | 59.05 | 917812 | 54647899 | 2908 |
| 2024-05-26 | 56 | 56.7 | 0.7 | |
56.7 | 57 | 55.85 | 89647 | 56.7 | 25944 | 56.61 | 141192 | 7964094 | 450 |
| 2024-05-23 | 56.03 | 56 | -0.03 | |
56 | 56.78 | 55.62 | 117121 | 56.38 | 30532 | 58 | 104471 | 5859229 | 421 |
| 2024-05-22 | 56.26 | 56.03 | -0.23 | |
56.03 | 56.9 | 55.2 | 132149 | 56.15 | 48455 | 56.03 | 115856 | 6489270 | 490 |
| 2024-05-20 | 57 | 57.03 | 0.03 | |
57.03 | 58.5 | 56 | 90417 | 57.14 | 31336 | 57.05 | 328357 | 18877220 | 975 |
| 2024-05-19 | 54 | 57 | 3 | |
57 | 57.5 | 54.3 | 57335 | 57.2 | 36181 | 57.2 | 312193 | 17599473 | 1226 |
| 2024-05-16 | 53.16 | 54 | 0.84 | |
54 | 54 | 52.21 | 42621 | 54.06 | 30207 | 54 | 283855 | 15078602 | 823 |
| 2024-05-15 | 53.33 | 53.16 | -1.33 | |
52 | 53.77 | 51.56 | 54343 | 51 | 34055 | 52.01 | 110068 | 5785395 | 476 |
| 2024-05-14 | 54.37 | 53.33 | -1.04 | |
53.33 | 54.3 | 52.7 | 78161 | 53.54 | 24769 | 53.1 | 125875 | 6701395 | 511 |
| 2024-04-30 | 59.32 | 57.8 | -1.52 | |
57.8 | 59.63 | 55 | 59079 | 57.8 | 11760 | 57 | 247701 | 14187564 | 832 |
| 2024-03-30 | 67.9 | 63.65 | -4.25 | |
63.65 | 69.94 | 63.65 | 89313 | 64 | 48114 | 63.63 | 1430810 | 94063865 | 2996 |
