Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-14 | 63.11 | 63.82 | 0.71 | 63.82 | 69.9 | 63 | 59423 | 66.49 | 3398 | 63.6 | 1423476 | 93402870 | 1266 | |
2024-08-13 | 62.37 | 63.11 | 0.74 | 63.11 | 64 | 62 | 44750 | 64.5 | 1825 | 62.11 | 47903 | 3009410 | 183 | |
2024-08-12 | 64.09 | 62.37 | -1.72 | 62.37 | 64.99 | 60 | 46440 | 64.7 | 2681 | 62.37 | 114025 | 7101820 | 242 | |
2024-08-11 | 63.61 | 64.09 | -0.4 | 63.21 | 65.5 | 63 | 86626 | 64 | 5037 | 63.21 | 81889 | 5252601 | 131 | |
2024-08-08 | 64.23 | 63.61 | -0.73 | 63.5 | 65.01 | 63.03 | 48786 | 64.49 | 2279 | 63.61 | 93287 | 5949143 | 81 | |
2024-08-07 | 62.73 | 64.23 | 1.5 | 64.23 | 64.85 | 62.55 | 52919 | 64.39 | 2150 | 63.51 | 36057 | 2308360 | 102 | |
2024-08-06 | 62.72 | 62.73 | 0.27 | 62.99 | 65 | 62.11 | 47737 | 64 | 4795 | 62.55 | 30585 | 1929967 | 128 | |
2024-08-05 | 65.05 | 62.72 | -2.33 | 62.72 | 65 | 59.61 | 55564 | 63.5 | 579 | 61.22 | 124385 | 7674462 | 333 | |
2024-08-04 | 68.15 | 65.05 | -3.11 | 65.04 | 68 | 64.01 | 60216 | 66.5 | 2212 | 65 | 117858 | 7757037 | 350 | |
2024-08-01 | 66.26 | 68.15 | 1.74 | 68 | 69.5 | 66.3 | 54284 | 69.49 | 14369 | 68 | 373057 | 25643233 | 502 | |
2024-07-31 | 66.88 | 66.26 | -0.62 | 66.26 | 67.42 | 66.06 | 52153 | 66.84 | 2325 | 66.26 | 35420 | 2355175 | 87 | |
2024-07-30 | 65.55 | 66.88 | 1.33 | 66.88 | 68.39 | 65.06 | 53577 | 67.69 | 8601 | 66.07 | 96083 | 6434282 | 288 | |
2024-07-29 | 65.3 | 65.55 | 0.22 | 65.52 | 66.55 | 65.2 | 51166 | 66.18 | 5779 | 65.55 | 16544 | 1088093 | 102 | |
2024-07-28 | 66.55 | 65.3 | -1.25 | 65.3 | 71 | 56 | 34377 | 66.3 | 17064 | 65.17 | 65189 | 4317425 | 159 | |
2024-07-24 | 65.04 | 66.55 | 1.51 | 66.55 | 68.48 | 65 | 49048 | 67.16 | 19368 | 65.75 | 132134 | 8823198 | 379 | |
2024-07-23 | 65.6 | 65.04 | -0.56 | 65.04 | 67.67 | 65 | 51006 | 66.87 | 16555 | 65.05 | 83751 | 5507735 | 266 | |
2024-07-22 | 67.54 | 65.6 | -2.34 | 65.2 | 70.8 | 65.2 | 49329 | 67.45 | 10964 | 65.6 | 105037 | 7132426 | 340 | |
2024-07-21 | 67.18 | 67.54 | 0.36 | 67.54 | 70.12 | 66.65 | 40323 | 67.54 | 4513 | 67.01 | 145127 | 9934538 | 336 | |
2024-07-18 | 67 | 67.18 | 0.18 | 67.18 | 68.6 | 66.65 | 33047 | 68 | 5120 | 67.18 | 59419 | 4014635 | 268 | |
2024-07-17 | 69 | 67 | -2 | 67 | 74 | 67 | 38389 | 69.97 | 66312 | 66.1 | 465085 | 32556182 | 698 | |
2024-07-16 | 63.57 | 69 | 5.43 | 69 | 72.8 | 63.11 | 19263 | 70 | 3403 | 67.5 | 1000882 | 68695512 | 1095 | |
2024-07-15 | 64.35 | 63.57 | -0.78 | 63.57 | 65 | 63.33 | 32559 | 64.5 | 2366 | 63.58 | 246346 | 15709552 | 235 | |
2024-07-14 | 63.07 | 64.35 | 1.28 | 64.35 | 66.49 | 63 | 32071 | 65 | 3452 | 63.5 | 154002 | 9929795 | 348 | |
2024-07-10 | 63.58 | 63.07 | 0.12 | 63.7 | 64.89 | 62.85 | 35669 | 64.89 | 2845 | 63.1 | 189501 | 11962243 | 222 | |
2024-07-09 | 64.42 | 63.58 | -0.84 | 63.58 | 64.97 | 63.08 | 60054 | 64.34 | 3569 | 63.08 | 100819 | 6445821 | 225 | |
2024-07-08 | 64.04 | 64.42 | 0.38 | 64.42 | 67.5 | 62.16 | 44258 | 65.48 | 5361 | 64 | 488834 | 31640422 | 616 | |
2024-07-07 | 60.21 | 64.04 | 3.83 | 64.04 | 66.89 | 60.21 | 31215 | 64.3 | 3144 | 64.04 | 383552 | 24820128 | 1089 | |
2024-07-04 | 62.2 | 60.21 | -1.99 | 60.21 | 62.95 | 59.05 | 22367 | 62.94 | 377 | 60 | 120404 | 7355026 | 341 | |
2024-07-03 | 58.36 | 62.2 | 3.84 | 62.2 | 64.5 | 57.12 | 27536 | 63 | 3481 | 61.51 | 842340 | 52339227 | 1279 | |
2024-07-02 | 57.97 | 58.36 | 0.39 | 58.36 | 59 | 56 | 22633 | 58.66 | 3067 | 59 | 119246 | 6882988 | 386 | |
2024-07-01 | 50.37 | 57.97 | 7.6 | 57.97 | 59.54 | 49.01 | 12878 | 58.07 | 10248 | 57.21 | 972742 | 54495238 | 1324 | |
2024-06-27 | 48.82 | 50.37 | 1.55 | 50.37 | 50.75 | 48.78 | 27851 | 50.5 | 2738 | 50.12 | 77080 | 3833985 | 215 | |
2024-06-26 | 48.6 | 48.82 | 0.4 | 49 | 49.49 | 48.6 | 26060 | 49.25 | 3371 | 48.71 | 35958 | 1760157 | 108 | |
2024-06-24 | 49.16 | 48.86 | -0.3 | 48.86 | 49.5 | 48 | 24084 | 49.2 | 5174 | 48.8 | 66131 | 3230962 | 215 | |
2024-06-23 | 49.09 | 49.16 | -0.09 | 49 | 50.1 | 48.5 | 24183 | 50 | 7727 | 49 | 270869 | 13260687 | 331 | |
2024-06-13 | 48.9 | 49.09 | 0.19 | 49.09 | 51 | 48.6 | 32696 | 49.86 | 9785 | 49.08 | 132358 | 6618410 | 603 | |
2024-06-12 | 48.84 | 48.9 | 0.06 | 48.9 | 49.35 | 48.15 | 32211 | 49.35 | 3925 | 48.15 | 106498 | 5203695 | 125 | |
2024-06-11 | 48.77 | 48.84 | -0.37 | 48.4 | 49.98 | 46.65 | 28406 | 49.35 | 5084 | 48.15 | 33064 | 1604849 | 118 | |
2024-06-10 | 48.59 | 48.77 | -0.09 | 48.5 | 49.49 | 46.16 | 18517 | 49.1 | 1429 | 48.5 | 55013 | 2667578 | 136 | |
2024-06-09 | 49.5 | 48.59 | -0.91 | 48.59 | 51.95 | 48.3 | 27969 | 50 | 3180 | 48 | 208467 | 10380844 | 452 | |
2024-06-06 | 46 | 49.5 | 3.5 | 49.5 | 49.95 | 46.49 | 18586 | 49.75 | 3884 | 49 | 292329 | 14199428 | 625 | |
2024-06-05 | 45.61 | 46 | 0.39 | 46 | 46.75 | 45.1 | 47883 | 46.49 | 2278 | 44.55 | 147198 | 6776232 | 231 | |
2024-06-04 | 44.99 | 45.61 | 0.62 | 45.61 | 45.65 | 44.55 | 62924 | 45.73 | 927 | 45.01 | 34050 | 1540910 | 60 | |
2024-06-03 | 45.1 | 44.99 | -0.11 | 44.99 | 45.6 | 44.67 | 47287 | 45.53 | 823 | 44 | 77387 | 3484450 | 142 | |
2024-06-02 | 45 | 45.1 | 0.1 | 45.1 | 45.4 | 44.92 | 48264 | 45.3 | 1300 | 44.92 | 55034 | 2479741 | 136 | |
2024-05-30 | 44.85 | 45 | 0.15 | 45 | 45.8 | 44.02 | 41483 | 45.74 | 1004 | 44.61 | 79359 | 3567310 | 142 | |
2024-05-29 | 44.5 | 44.85 | 0.35 | 44.85 | 44.99 | 44.13 | 47023 | 44.98 | 968 | 43.04 | 29427 | 1309510 | 70 | |
2024-05-28 | 44.6 | 44.5 | -0.3 | 44.3 | 44.9 | 42.1 | 50597 | 44.89 | 968 | 43.04 | 56945 | 2505713 | 119 | |
2024-05-27 | 45 | 44.6 | -0.4 | 44.6 | 45.66 | 44.1 | 59451 | 44.97 | 1252 | 44.64 | 64079 | 2869513 | 192 | |
2024-05-26 | 45.15 | 45 | -0.15 | 45 | 45.88 | 44.7 | 32670 | 45.92 | 2749 | 44.62 | 46145 | 2076766 | 104 | |
2024-05-23 | 45 | 45.15 | 0.15 | 45.15 | 46 | 44.5 | 29980 | 45.75 | 2689 | 44 | 59978 | 2708895 | 136 | |
2024-05-22 | 45.08 | 45 | -0.08 | 45 | 45.88 | 44.15 | 10223 | 45.77 | 3594 | 44.15 | 93289 | 4203022 | 232 | |
2024-05-20 | 43.33 | 45.87 | 2.54 | 45.87 | 47 | 43.5 | 17140 | 45.87 | 2765 | 45.85 | 194980 | 8771118 | 458 | |
2024-05-19 | 42.54 | 43.33 | 0.58 | 43.12 | 43.5 | 42.21 | 27818 | 43.6 | 657 | 43.5 | 129846 | 5554290 | 216 | |
2024-05-16 | 42 | 42.54 | 0.54 | 42.54 | 42.8 | 42.01 | 22582 | 42.67 | 12637 | 42.22 | 22639 | 961989 | 103 | |
2024-05-15 | 41.89 | 42 | 0.11 | 42 | 42.89 | 41.77 | 44362 | 42.48 | 10353 | 41.75 | 43456 | 1827958 | 85 | |
2024-05-14 | 41.81 | 41.89 | 0.19 | 42 | 42.94 | 41.75 | 42062 | 42.1 | 11538 | 41.77 | 94113 | 3975333 | 162 | |
2024-04-30 | 43.49 | 41.13 | -2.69 | 40.8 | 44 | 40.8 | 17258 | 44 | 5554 | 40.85 | 64443 | 2769427 | 164 | |
2024-03-30 | 47.85 | 46.92 | -0.93 | 46.92 | 48 | 42.6 | 18144 | 47.99 | 3640 | 46 | 53891 | 2517117 | 130 |