Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 174.98 | 174.98 | -1.88 | ![]() |
173.1 | 173.1 | 167.11 | 480 | 173.1 | 510 | 166.01 | 58 | 9713 | 3 |
2024-07-14 | 174.98 | 174.98 | -0.99 | ![]() |
173.99 | 173.99 | 168.5 | 403 | 173.99 | 453 | 168.25 | 71 | 12137 | 6 |
2024-07-10 | 174.98 | 174.98 | -1.98 | ![]() |
173 | 173 | 166.9 | 387 | 172.9 | 436 | 167 | 17 | 2886 | 2 |
2024-07-09 | 174.98 | 174.98 | -1.98 | ![]() |
173 | 173.09 | 166.78 | 448 | 173 | 429 | 166.77 | 25 | 4251 | 5 |
2024-07-08 | 174.98 | 174.98 | -1.83 | ![]() |
173.15 | 173.18 | 165 | 406 | 173.1 | 389 | 165 | 339 | 57781 | 25 |
2024-07-07 | 174.98 | 174.98 | -1.73 | ![]() |
173.25 | 173.25 | 170 | 495 | 173.18 | 499 | 170 | 14 | 2409 | 2 |
2024-07-04 | 174.98 | 174.98 | -1.68 | ![]() |
173.3 | 173.3 | 170 | 495 | 173.28 | 534 | 170 | 43 | 7320 | 4 |
2024-07-03 | 174.98 | 174.98 | -5.94 | ![]() |
169.04 | 175.99 | 165.06 | 339 | 173.5 | 706 | 169.1 | 257 | 44034 | 16 |
2024-07-02 | 174.98 | 174.98 | 0 | ![]() |
174.98 | 174.98 | 168.97 | 246 | 172.99 | 675 | 170 | 83 | 14184 | 9 |
2024-07-01 | 174.98 | 174.98 | -7.97 | ![]() |
167.01 | 176 | 167.01 | 131 | 175.99 | 543 | 166.25 | 1159 | 201915 | 19 |
2024-06-27 | 174.98 | 174.98 | -3.99 | ![]() |
170.99 | 170.99 | 169 | 523 | 171 | 591 | 168 | 80 | 13548 | 6 |
2024-06-26 | 174.98 | 174.98 | -3.24 | ![]() |
171.74 | 171.89 | 169 | 393 | 171.74 | 1147 | 169.1 | 57 | 9733 | 5 |
2024-06-24 | 174.98 | 174.98 | -5.88 | ![]() |
169.1 | 169.1 | 162.02 | 669 | 170 | 848 | 166 | 135 | 22230 | 8 |
2024-06-23 | 174.98 | 174.98 | -3.48 | ![]() |
171.5 | 171.5 | 160.06 | 684 | 171.99 | 607 | 162 | 82 | 13884 | 7 |
2024-06-13 | 174.98 | 174.98 | -13.47 | ![]() |
161.51 | 171.94 | 161.25 | 682 | 171.94 | 539 | 160.02 | 196 | 32238 | 10 |
2024-06-12 | 174.98 | 174.98 | -14.96 | ![]() |
160.02 | 171.95 | 160 | 404 | 171.94 | 670 | 160.35 | 163 | 26457 | 11 |
2024-06-11 | 174.98 | 174.98 | -12.97 | ![]() |
162.01 | 172 | 161.15 | 408 | 171.99 | 774 | 162.1 | 271 | 45713 | 10 |
2024-06-10 | 174.98 | 174.98 | -13.97 | ![]() |
161.01 | 161.01 | 160.55 | 668 | 165 | 604 | 161.1 | 19 | 3056 | 3 |
2024-06-09 | 174.98 | 174.98 | -14.47 | ![]() |
160.51 | 169 | 160.51 | 646 | 169 | 554 | 160.55 | 405 | 65629 | 16 |
2024-06-06 | 174.98 | 174.98 | -12.7 | ![]() |
162.28 | 169 | 162.01 | 662 | 169 | 802 | 162.33 | 579 | 97043 | 18 |
2024-06-05 | 174.98 | 174.98 | -7 | ![]() |
167.98 | 167.98 | 162.01 | 849 | 167.99 | 369 | 162 | 78 | 13091 | 3 |
2024-06-04 | 174.98 | 174.98 | -12.97 | ![]() |
162.01 | 168 | 162.01 | 664 | 167.99 | 446 | 161 | 165 | 27488 | 8 |
2024-06-03 | 174.98 | 174.98 | -8.99 | ![]() |
165.99 | 165.99 | 161.04 | 624 | 165.99 | 584 | 162 | 54 | 8752 | 4 |
2024-06-02 | 174.98 | 174.98 | -14.47 | ![]() |
160.51 | 163 | 160.51 | 684 | 165.99 | 463 | 161 | 81 | 13127 | 7 |
2024-05-30 | 174.98 | 174.98 | -8.79 | ![]() |
166.19 | 166.19 | 160.51 | 759 | 165.99 | 498 | 162 | 68 | 10941 | 6 |
2024-05-29 | 174.98 | 174.98 | -8.98 | ![]() |
166 | 166.2 | 160.07 | 1213 | 165 | 588 | 160.51 | 58 | 9497 | 6 |
2024-05-28 | 174.98 | 174.98 | -9.99 | ![]() |
164.99 | 168 | 160.11 | 1143 | 166.4 | 487 | 160.11 | 681 | 112393 | 16 |
2024-05-27 | 174.98 | 174.98 | -14.93 | ![]() |
160.05 | 169 | 160.05 | 1435 | 165 | 416 | 160.05 | 308 | 49926 | 16 |
2024-05-26 | 174.98 | 174.98 | -13.87 | ![]() |
161.11 | 168 | 161.01 | 1132 | 165 | 451 | 161.01 | 91 | 15046 | 3 |
2024-05-23 | 174.98 | 174.98 | -13.87 | ![]() |
161.11 | 170 | 160.62 | 997 | 169.9 | 430 | 161 | 412 | 67518 | 18 |
2024-05-22 | 174.98 | 174.98 | -8.88 | ![]() |
166.1 | 166.1 | 160.01 | 1044 | 165.95 | 597 | 160.53 | 93 | 15210 | 9 |
2024-05-20 | 174.98 | 174.98 | -13.97 | ![]() |
161.01 | 163 | 161.01 | 1086 | 163 | 1343 | 161.5 | 164 | 26616 | 11 |
2024-05-19 | 174.98 | 174.98 | -12.48 | ![]() |
162.5 | 163 | 162.22 | 838 | 163 | 514 | 162.25 | 497 | 80736 | 21 |
2024-05-16 | 174.98 | 174.98 | -18.81 | ![]() |
156.17 | 167 | 154.12 | 1388 | 162.24 | 464 | 157 | 486 | 75836 | 9 |
2024-05-15 | 174.98 | 174.98 | -12.74 | ![]() |
162.24 | 163 | 155 | 1163 | 162 | 636 | 155.02 | 556 | 87128 | 19 |
2024-05-14 | 174.98 | 174.98 | -11.98 | ![]() |
163 | 164 | 155.06 | 1103 | 163 | 536 | 155.01 | 121 | 19365 | 8 |
2024-04-30 | 174.98 | 174.98 | -18.98 | ![]() |
156 | 167.99 | 156 | 310 | 168 | 329 | 156 | 495 | 79251 | 17 |
2024-03-30 | 174.98 | 174.98 | -4.98 | ![]() |
170 | 170 | 164.9 | 737 | 169.99 | 474 | 165 | 54 | 8910 | 4 |