Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 39 | 38.72 | -0.28 | ![]() |
38.72 | 39.39 | 38.6 | 162389 | 39 | 21745 | 38.6 | 351675 | 13658935 | 340 |
2024-07-14 | 38.8 | 39 | 0.2 | ![]() |
39 | 39.35 | 38.61 | 158870 | 39.27 | 25293 | 39 | 167521 | 6516637 | 305 |
2024-07-10 | 38.51 | 38.8 | 0.29 | ![]() |
38.8 | 38.95 | 38.53 | 146341 | 38.98 | 27151 | 38.6 | 136579 | 5285128 | 252 |
2024-07-09 | 38.8 | 38.51 | -0.29 | ![]() |
38.51 | 39.2 | 38.5 | 146230 | 38.98 | 60025 | 38.5 | 497475 | 19183371 | 481 |
2024-07-08 | 39.33 | 38.8 | -0.53 | ![]() |
38.8 | 39.68 | 38.8 | 125957 | 38.99 | 36551 | 38.8 | 214697 | 8406228 | 428 |
2024-07-07 | 39.55 | 39.33 | -0.22 | ![]() |
39.33 | 40.35 | 39.19 | 138804 | 39.98 | 33721 | 39.3 | 530247 | 21068821 | 597 |
2024-07-04 | 39.6 | 39.55 | -0.05 | ![]() |
39.55 | 40.19 | 39.2 | 92486 | 40 | 41881 | 39.55 | 646874 | 25724476 | 538 |
2024-07-03 | 40.3 | 39.6 | -0.7 | ![]() |
39.6 | 40.95 | 39 | 82312 | 39.39 | 47654 | 39.51 | 1359329 | 53912248 | 1859 |
2024-07-02 | 41.36 | 40.3 | -1.06 | ![]() |
40.3 | 41.79 | 40.15 | 86257 | 41.25 | 34228 | 40.57 | 786250 | 32265206 | 1087 |
2024-07-01 | 40.32 | 41.36 | 1.04 | ![]() |
41.36 | 42.4 | 40 | 86388 | 42 | 86742 | 41.36 | 852166 | 35280355 | 996 |
2024-06-27 | 38.38 | 40.32 | 1.94 | ![]() |
40.32 | 41.5 | 38.4 | 69924 | 40.45 | 34982 | 40.31 | 1670039 | 67114253 | 1345 |
2024-06-26 | 37.74 | 38.38 | 0.64 | ![]() |
38.38 | 38.45 | 37.76 | 105092 | 38.45 | 36146 | 38.25 | 334228 | 12754808 | 368 |
2024-06-24 | 37.1 | 37.25 | 0.15 | ![]() |
37.25 | 37.99 | 37 | 135810 | 37.2 | 18543 | 37.1 | 326334 | 12193415 | 351 |
2024-06-23 | 36.47 | 37.1 | 0.63 | ![]() |
37.1 | 37.5 | 36.55 | 144257 | 37.25 | 25214 | 37.19 | 305335 | 11325228 | 317 |
2024-06-13 | 36.06 | 36.47 | 0.41 | ![]() |
36.47 | 36.65 | 36.01 | 102547 | 36.49 | 17471 | 36.4 | 138514 | 5032755 | 196 |
2024-06-12 | 36.05 | 36.06 | 0.01 | ![]() |
36.06 | 36.69 | 35.82 | 99442 | 36.49 | 20100 | 36.06 | 198907 | 7178527 | 264 |
2024-06-11 | 36.66 | 36.05 | -0.26 | ![]() |
36.4 | 37 | 36 | 102044 | 36.99 | 20506 | 36.4 | 304815 | 11209040 | 297 |
2024-06-10 | 36.09 | 36.66 | 0.57 | ![]() |
36.66 | 36.9 | 35.85 | 94971 | 36.9 | 31019 | 36.54 | 108595 | 3923963 | 211 |
2024-06-09 | 36.4 | 36.09 | -0.31 | ![]() |
36.09 | 36.76 | 35.65 | 96591 | 36.75 | 30494 | 36 | 200422 | 7225751 | 346 |
2024-06-06 | 37.27 | 36.4 | -0.87 | ![]() |
36.4 | 37.55 | 36.32 | 100593 | 37.5 | 32325 | 36.4 | 493161 | 18189662 | 484 |
2024-06-05 | 37.99 | 37.27 | -0.72 | ![]() |
37.27 | 38.29 | 37 | 100417 | 37.7 | 45139 | 37.27 | 307530 | 11517219 | 402 |
2024-06-04 | 37.12 | 37.99 | 0.87 | ![]() |
37.99 | 38.01 | 37.1 | 93566 | 38.05 | 39116 | 37.86 | 604672 | 22830272 | 802 |
2024-06-03 | 37.51 | 37.12 | -0.39 | ![]() |
37.12 | 37.84 | 37.12 | 89111 | 37.4 | 18822 | 37.1 | 275426 | 10281244 | 422 |
2024-06-02 | 38.01 | 37.51 | -0.5 | ![]() |
37.51 | 38.85 | 37.37 | 68755 | 38 | 19910 | 37.51 | 270812 | 10220756 | 479 |
2024-05-30 | 38.4 | 38.01 | -0.39 | ![]() |
38.01 | 39 | 37.5 | 15422 | 39.1 | 22730 | 38.01 | 356485 | 13524241 | 488 |
2024-05-29 | 39 | 38.4 | -0.6 | ![]() |
38.4 | 40.55 | 38.31 | 92518 | 38.5 | 51021 | 38.4 | 1212089 | 47182693 | 1188 |
2024-05-28 | 39 | 39 | 0 | ![]() |
39 | 40.18 | 38.02 | 72787 | 39.5 | 50744 | 38.75 | 746019 | 29383365 | 770 |
2024-05-27 | 37.24 | 39 | 1.76 | ![]() |
39 | 39.3 | 37.51 | 82891 | 38.99 | 46442 | 38.31 | 970384 | 37596724 | 964 |
2024-05-26 | 37.42 | 37.24 | -0.18 | ![]() |
37.24 | 38.1 | 37.18 | 86917 | 37.75 | 41072 | 37.29 | 205500 | 7736805 | 485 |
2024-05-23 | 37.78 | 37.42 | -0.36 | ![]() |
37.42 | 38.5 | 37.38 | 96947 | 37.99 | 20476 | 37.5 | 430561 | 16352195 | 412 |
2024-05-22 | 37 | 37.78 | 0.78 | ![]() |
37.78 | 37.97 | 36.7 | 104267 | 37.94 | 26384 | 37.78 | 311240 | 11546885 | 287 |
2024-05-20 | 35.83 | 36.72 | 1.17 | ![]() |
37 | 37.45 | 35.75 | 90455 | 37.4 | 26612 | 36.7 | 489442 | 18026320 | 500 |
2024-05-19 | 35.12 | 35.83 | 0.71 | ![]() |
35.83 | 36.36 | 35.01 | 69237 | 36.28 | 32230 | 36.9 | 270402 | 9665002 | 524 |
2024-05-16 | 33.48 | 35.12 | 1.64 | ![]() |
35.12 | 35.18 | 33.85 | 45915 | 35.15 | 31265 | 34.01 | 365149 | 12712659 | 424 |
2024-05-15 | 33.8 | 33.48 | -0.32 | ![]() |
33.48 | 34.48 | 33.38 | 52092 | 34.19 | 25855 | 33.48 | 63052 | 2126794 | 157 |
2024-05-14 | 33.5 | 33.8 | 0.3 | ![]() |
33.8 | 34.98 | 33.05 | 51644 | 34.25 | 19604 | 33.8 | 196823 | 6727521 | 330 |
2024-04-30 | 38.56 | 34.55 | -4.01 | ![]() |
34.55 | 38.93 | 33.45 | 28187 | 37 | 3136 | 34.55 | 366685 | 13249672 | 464 |
2024-03-30 | 47.11 | 46 | -1.11 | ![]() |
46 | 47.7 | 45.5 | 114069 | 46.03 | 37208 | 45.9 | 154320 | 7123366 | 270 |