Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 251.26 | 251.26 | 7.73 | ![]() |
258.99 | 259 | 251.6 | 318 | 258 | 400 | 251.72 | 110 | 27817 | 7 |
2024-07-23 | 247.46 | 251.26 | 7.64 | ![]() |
255.1 | 255.25 | 250 | 381 | 259 | 388 | 246.16 | 1540 | 387182 | 27 |
2024-07-22 | 247.46 | 247.46 | -247.46 | ![]() |
0 | 0 | 0 | 353 | 259 | 402 | 252.2 | 0 | 0 | 0 |
2024-07-21 | 247.46 | 247.46 | 11.54 | ![]() |
259 | 260.99 | 252.25 | 353 | 259 | 443 | 252.2 | 462 | 116594 | 7 |
2024-07-18 | 247.46 | 247.46 | 5.64 | ![]() |
253.1 | 261.49 | 250.15 | 351 | 261 | 396 | 252.2 | 651 | 164361 | 17 |
2024-07-17 | 247.46 | 247.46 | 3.92 | ![]() |
251.38 | 261.99 | 250 | 379 | 258.97 | 222 | 250.08 | 943 | 239155 | 27 |
2024-07-16 | 247.46 | 247.46 | 6.34 | ![]() |
253.8 | 253.8 | 250.02 | 509 | 253.8 | 174 | 246.16 | 136 | 34374 | 9 |
2024-07-15 | 247.46 | 247.46 | 5.44 | ![]() |
252.9 | 252.9 | 245.29 | 553 | 252.9 | 171 | 245 | 413 | 103585 | 14 |
2024-07-14 | 247.46 | 247.46 | 0.25 | ![]() |
247.71 | 247.75 | 247.64 | 618 | 251.97 | 142 | 242.75 | 283 | 70094 | 4 |
2024-07-10 | 247.46 | 247.46 | 2.55 | ![]() |
250.01 | 252 | 242.53 | 582 | 251.97 | 176 | 242.75 | 337 | 84505 | 11 |
2024-07-09 | 247.46 | 247.46 | 4.4 | ![]() |
251.86 | 251.86 | 243 | 786 | 251.5 | 186 | 242.11 | 300 | 73944 | 5 |
2024-07-08 | 247.46 | 247.46 | -0.39 | ![]() |
247.07 | 252 | 247 | 771 | 251.97 | 270 | 242.21 | 171 | 42275 | 9 |
2024-07-07 | 247.46 | 247.46 | 0.04 | ![]() |
247.5 | 252.98 | 242.21 | 613 | 252.96 | 313 | 244.15 | 43 | 10695 | 7 |
2024-07-04 | 247.46 | 247.46 | 4.54 | ![]() |
252 | 253.8 | 240.17 | 639 | 253.8 | 239 | 242.11 | 108 | 26718 | 9 |
2024-07-03 | 247.46 | 247.46 | 4.04 | ![]() |
251.5 | 253.98 | 235.1 | 554 | 254 | 235 | 240.16 | 101 | 25259 | 9 |
2024-07-02 | 247.46 | 247.46 | -2.46 | ![]() |
245 | 254 | 233.01 | 591 | 253 | 134 | 235 | 901 | 218973 | 32 |
2024-07-01 | 247.46 | 247.46 | 5.54 | ![]() |
253 | 253 | 247.11 | 593 | 253 | 284 | 247.3 | 135 | 33651 | 9 |
2024-06-27 | 247.46 | 247.46 | 2.55 | ![]() |
250.01 | 253.9 | 250 | 500 | 253.9 | 399 | 247.11 | 396 | 100262 | 16 |
2024-06-26 | 247.46 | 247.46 | 2.54 | ![]() |
250 | 253.97 | 247 | 1314 | 253.89 | 311 | 247.01 | 51 | 12705 | 5 |
2024-06-24 | 275.86 | 247.46 | -21.86 | ![]() |
254 | 254 | 245 | 356 | 254 | 912 | 250 | 1343 | 332362 | 32 |
2024-06-23 | 275.86 | 275.86 | -25.86 | ![]() |
250 | 255 | 244.99 | 354 | 250 | 751 | 250 | 797 | 198392 | 23 |
2024-06-13 | 275.86 | 275.86 | -28.86 | ![]() |
247 | 251.99 | 244.18 | 497 | 259.9 | 591 | 244.57 | 457 | 113344 | 12 |
2024-06-12 | 275.86 | 275.86 | -29.86 | ![]() |
246 | 253 | 246 | 514 | 259.9 | 689 | 244.17 | 158 | 39164 | 10 |
2024-06-11 | 275.86 | 275.86 | -31.59 | ![]() |
244.27 | 259.9 | 244.27 | 469 | 259.9 | 690 | 244.1 | 774 | 190643 | 29 |
2024-06-10 | 275.86 | 275.86 | -31.34 | ![]() |
244.52 | 261.2 | 244.52 | 470 | 255 | 666 | 244.54 | 663 | 162808 | 35 |
2024-06-09 | 275.86 | 275.86 | -24.86 | ![]() |
251 | 260 | 245.01 | 433 | 269.97 | 690 | 237.42 | 154 | 38795 | 7 |
2024-06-06 | 275.86 | 275.86 | -20.86 | ![]() |
255 | 258 | 246.12 | 370 | 263.99 | 705 | 237.42 | 231 | 59192 | 14 |
2024-06-05 | 275.86 | 275.86 | -19.56 | ![]() |
256.3 | 257.15 | 250 | 414 | 256.87 | 762 | 246.07 | 330 | 83004 | 19 |
2024-06-04 | 275.86 | 275.86 | -18.71 | ![]() |
257.15 | 257.94 | 250.02 | 415 | 257.15 | 469 | 251.03 | 189 | 47802 | 12 |
2024-06-03 | 275.86 | 275.86 | -17.87 | ![]() |
257.99 | 265 | 253.15 | 363 | 257.94 | 436 | 253.15 | 91 | 23425 | 12 |
2024-06-02 | 275.86 | 275.86 | -10.9 | ![]() |
264.96 | 274.39 | 250 | 311 | 264.97 | 438 | 250 | 194 | 48933 | 12 |
2024-05-30 | 275.86 | 275.86 | -29.82 | ![]() |
246.04 | 260 | 246.03 | 237 | 274.4 | 484 | 246.03 | 347 | 87363 | 26 |
2024-05-29 | 275.86 | 275.86 | -15.87 | ![]() |
259.99 | 271.2 | 220.7 | 440 | 260 | 189 | 246 | 674 | 174208 | 46 |
2024-05-28 | 275.86 | 275.86 | -1.16 | ![]() |
274.7 | 274.7 | 271.17 | 309 | 274.4 | 188 | 271.16 | 78 | 21246 | 5 |
2024-05-27 | 275.86 | 275.86 | -1.17 | ![]() |
274.69 | 274.99 | 271.17 | 321 | 274.69 | 218 | 271.16 | 74 | 20177 | 8 |
2024-05-26 | 275.86 | 275.86 | -4.7 | ![]() |
271.16 | 271.16 | 270.51 | 304 | 277.99 | 249 | 271.16 | 19 | 5140 | 2 |
2024-05-23 | 275.86 | 275.86 | 0.28 | ![]() |
276.14 | 278 | 269.51 | 240 | 277.96 | 332 | 270.13 | 318 | 85962 | 17 |
2024-05-22 | 275.86 | 275.86 | -0.86 | ![]() |
275 | 275 | 269.01 | 139 | 278.93 | 421 | 267.56 | 73 | 19662 | 3 |
2024-05-20 | 275.86 | 275.86 | -1.86 | ![]() |
274 | 274.99 | 266.03 | 116 | 275 | 352 | 270 | 621 | 169857 | 16 |
2024-05-19 | 275.86 | 275.86 | 0 | ![]() |
275.86 | 275.86 | 265.02 | 114 | 275.8 | 522 | 266.11 | 89 | 24151 | 11 |
2024-05-16 | 275.86 | 275.86 | -0.86 | ![]() |
275 | 275 | 265.01 | 151 | 275.8 | 408 | 261.22 | 457 | 125454 | 15 |
2024-05-15 | 275.86 | 275.86 | -6.96 | ![]() |
268.9 | 269.9 | 261.22 | 528 | 269.78 | 446 | 263.51 | 172 | 45463 | 19 |
2024-05-14 | 275.86 | 275.86 | -13.35 | ![]() |
262.51 | 272.6 | 262.3 | 528 | 272.6 | 507 | 262.51 | 156 | 41633 | 30 |
2024-04-30 | 275.86 | 275.86 | -12.86 | ![]() |
263 | 275.86 | 263 | 476 | 275 | 769 | 263 | 174 | 46863 | 12 |
2024-03-30 | 250.05 | 250.05 | -1.4 | ![]() |
248.65 | 249.99 | 248 | 539 | 249.99 | 396 | 248.1 | 93 | 23160 | 8 |