| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 47.47 | 47.1 | -0.37 |  |
47.1 | 47.68 | 47 | 173644 | 47.39 | 13059 | 47.1 | 392003 | 18531000 | 314 |
| 2024-11-19 | 47.8 | 47.47 | -0.33 | |
47.47 | 47.85 | 47.3 | 179928 | 47.38 | 9820 | 47.3 | 179448 | 8527272 | 231 |
| 2024-11-18 | 48.13 | 47.8 | -0.33 | |
47.8 | 48.4 | 47.73 | 176724 | 48 | 29268 | 47.73 | 826293 | 39531930 | 227 |
| 2024-11-17 | 48.11 | 48.13 | 0.02 |  |
48.13 | 48.5 | 47.8 | 198793 | 48.4 | 15756 | 47.8 | 163950 | 7898779 | 227 |
| 2024-11-14 | 48.15 | 48.11 | -0.04 | |
48.11 | 48.25 | 48 | 201323 | 48.38 | 16525 | 48.1 | 113792 | 5471330 | 145 |
| 2024-11-13 | 47.8 | 48.15 | 0.35 | |
48.15 | 48.44 | 47.8 | 210118 | 48.21 | 36575 | 48 | 230400 | 11063044 | 199 |
| 2024-11-12 | 48.1 | 47.8 | -0.3 | |
47.8 | 48.4 | 47.7 | 156070 | 48 | 46150 | 47.76 | 230244 | 11024077 | 232 |
| 2024-11-11 | 48.08 | 48.1 | 0.02 | |
48.1 | 48.45 | 48 | 151362 | 48.25 | 47192 | 48.01 | 247441 | 11905142 | 232 |
| 2024-11-10 | 48 | 48.08 | 0.08 | |
48.08 | 48.22 | 48 | 158646 | 48.16 | 54005 | 48.14 | 185666 | 8920871 | 263 |
| 2024-11-07 | 47.62 | 48 | 0.38 | |
48 | 48.19 | 47.63 | 99951 | 48.17 | 47261 | 48 | 522715 | 25081754 | 407 |
| 2024-11-06 | 47.49 | 47.62 | 0.13 | |
47.62 | 48.35 | 47.48 | 150841 | 47.98 | 49183 | 47.62 | 307259 | 14724373 | 375 |
| 2024-11-05 | 47.94 | 47.49 | -0.45 | |
47.49 | 48.1 | 47.44 | 132976 | 47.6 | 33976 | 47.22 | 158439 | 7540174 | 360 |
| 2024-10-24 | 52.32 | 49 | -3.32 | |
49 | 52.83 | 48.52 | 67205 | 50.6 | 53320 | 49 | 2772445 | 137660972 | 3311 |
| 2024-10-23 | 52.64 | 52.32 | -0.32 | |
52.32 | 53.85 | 51.9 | 123647 | 53 | 114671 | 52.32 | 309318 | 16292724 | 461 |
| 2024-10-22 | 52.82 | 52.64 | 0.87 | |
53.69 | 54.47 | 52.55 | 100649 | 54 | 110743 | 53.69 | 341800 | 18345461 | 540 |
| 2024-10-21 | 52.7 | 52.82 | 0.12 | |
52.82 | 53.5 | 51.56 | 77347 | 53.17 | 116144 | 52.8 | 220388 | 11574439 | 438 |
| 2024-10-20 | 54 | 52.7 | -1.3 | |
52.7 | 54.5 | 52.5 | 83547 | 53.58 | 83645 | 52.66 | 254612 | 13576514 | 559 |
| 2024-10-17 | 53.48 | 54 | 0.52 | |
54 | 54.7 | 52.3 | 66106 | 54.5 | 56567 | 54 | 650398 | 34975401 | 930 |
| 2024-10-15 | 49.66 | 49.28 | -0.38 | |
49.28 | 50.44 | 45.3 | 92204 | 49.7 | 48681 | 49.28 | 533944 | 26478063 | 811 |
| 2024-10-14 | 49 | 49.66 | 0.66 | |
49.66 | 49.96 | 48.75 | 75724 | 49.72 | 53869 | 48.8 | 377943 | 18561082 | 487 |
| 2024-10-13 | 49.52 | 49 | -0.52 | |
49 | 50 | 48.6 | 70234 | 49.38 | 59723 | 48.8 | 432407 | 21233145 | 414 |
| 2024-10-10 | 48.9 | 49.52 | 0.62 | |
49.52 | 50.3 | 48.6 | 70569 | 49.99 | 48823 | 49 | 280500 | 13897540 | 434 |
| 2024-10-09 | 48.49 | 48.9 | 0.12 | |
48.61 | 49.44 | 48 | 73011 | 49.5 | 49880 | 48.65 | 146486 | 7149575 | 249 |
| 2024-10-08 | 49.04 | 48.49 | -0.55 | |
48.49 | 49.43 | 47.6 | 78050 | 49.1 | 54871 | 48.1 | 875407 | 42482044 | 1102 |
| 2024-10-07 | 49.95 | 49.04 | -0.91 | |
49.04 | 51.97 | 48.91 | 88607 | 50 | 53165 | 49.01 | 647071 | 32251805 | 691 |
| 2024-10-03 | 49.1 | 49.95 | 0.85 | |
49.95 | 50.38 | 49 | 96266 | 50.22 | 35614 | 49.51 | 559682 | 27893183 | 641 |
| 2024-10-02 | 49.5 | 49.1 | -0.4 | |
49.1 | 49.51 | 48.01 | 130266 | 49.5 | 40351 | 48.98 | 466823 | 22906687 | 556 |
| 2024-10-01 | 49.06 | 49.5 | 0.44 | |
49.5 | 49.55 | 48.8 | 142065 | 49.51 | 36698 | 49.05 | 534188 | 26274771 | 582 |
| 2024-09-30 | 48.03 | 49.06 | 1.03 | |
49.06 | 49.9 | 48.3 | 135984 | 49.47 | 38182 | 49 | 1174020 | 57633751 | 918 |
| 2024-09-29 | 47.13 | 48.03 | 0.9 | |
48.03 | 48.03 | 46.04 | 189796 | 48.05 | 41701 | 48.03 | 742619 | 35142432 | 745 |
| 2024-09-26 | 46.4 | 47.13 | 0.73 | |
47.13 | 47.59 | 46.12 | 208632 | 47.3 | 35297 | 46.51 | 529521 | 24917501 | 756 |
| 2024-09-25 | 46.94 | 46.4 | -0.54 | |
46.4 | 46.94 | 46.05 | 179818 | 46.4 | 26656 | 46.16 | 261244 | 12106005 | 535 |
| 2024-09-24 | 45.8 | 46.94 | 1.14 | |
46.94 | 47.1 | 45.1 | 185007 | 46.97 | 47515 | 46.41 | 1374965 | 64153257 | 1357 |
| 2024-09-23 | 45.11 | 45.8 | 0.69 | |
45.8 | 46.5 | 45 | 210364 | 45.92 | 35970 | 45.53 | 1278619 | 58717497 | 1265 |
| 2024-09-22 | 43 | 45.11 | 2.11 | |
45.11 | 45.39 | 43 | 198292 | 45.2 | 65228 | 45.06 | 2436364 | 108479690 | 1783 |
| 2024-09-19 | 43.4 | 43 | -0.4 | |
43 | 43.8 | 42.9 | 286281 | 43.2 | 39759 | 42.91 | 456838 | 19831922 | 706 |
| 2024-09-18 | 43 | 43.4 | 0.4 | |
43.4 | 43.7 | 42.5 | 370920 | 43.57 | 49062 | 43.31 | 493310 | 21311077 | 427 |
| 2024-09-17 | 42.97 | 43 | 0.03 | |
43 | 43.19 | 42.3 | 335490 | 43 | 48581 | 42.61 | 350955 | 14993347 | 443 |
| 2024-09-16 | 42.87 | 42.97 | 0.1 | |
42.97 | 43.8 | 42.85 | 341120 | 43.3 | 55823 | 42.9 | 619409 | 26775732 | 637 |
| 2024-09-12 | 42.7 | 42.87 | 0.17 | |
42.87 | 43.2 | 42.7 | 273835 | 43.07 | 55940 | 42.87 | 957642 | 41158026 | 707 |
| 2024-09-11 | 42.36 | 42.7 | 0.34 | |
42.7 | 42.9 | 41.35 | 410532 | 42.75 | 63865 | 42.3 | 517237 | 21810528 | 662 |
| 2024-09-10 | 41.45 | 42.36 | 0.91 | |
42.36 | 42.52 | 41.8 | 415714 | 42.49 | 50972 | 42.1 | 1005778 | 42413126 | 1037 |
| 2024-09-09 | 40.97 | 41.45 | 0.72 | |
41.69 | 42.38 | 40.99 | 332735 | 42 | 90272 | 49 | 520660 | 21791813 | 675 |
| 2024-09-08 | 41.7 | 40.97 | -0.73 | |
40.97 | 42 | 40.5 | 328894 | 41.5 | 48876 | 40.65 | 428087 | 17661041 | 529 |
| 2024-09-05 | 41.98 | 41.7 | -0.28 | |
41.7 | 42.68 | 41.6 | 320314 | 42.2 | 51516 | 41.6 | 388483 | 16293127 | 595 |
| 2024-09-04 | 41.9 | 41.98 | 0.08 | |
41.98 | 42.9 | 41.25 | 252382 | 42.68 | 67213 | 41.86 | 1666660 | 70207920 | 1466 |
| 2024-09-03 | 40.99 | 41.9 | 0.91 | |
41.9 | 42.29 | 41.1 | 247434 | 41.88 | 66482 | 41.89 | 1403217 | 58745014 | 1068 |
| 2024-09-01 | 40.92 | 40.99 | 0.07 | |
40.99 | 41.5 | 40.8 | 250110 | 41.3 | 66443 | 40.95 | 1056981 | 43462648 | 791 |
| 2024-08-29 | 41.07 | 40.92 | -0.15 | |
40.92 | 41.5 | 40.58 | 228278 | 41.34 | 62012 | 40.75 | 491081 | 20137815 | 752 |
| 2024-08-28 | 40.9 | 41.07 | 0.17 | |
41.07 | 41.46 | 40.63 | 231407 | 41.3 | 71400 | 41.1 | 382004 | 15705751 | 572 |
| 2024-08-27 | 40.5 | 40.9 | 0.4 | |
40.9 | 41.7 | 40.85 | 222008 | 41.05 | 57470 | 40.89 | 1013250 | 41732554 | 1367 |
| 2024-08-26 | 40.14 | 40.5 | 0.36 | |
40.5 | 41 | 39.55 | 194700 | 40.65 | 50183 | 40.45 | 785170 | 31721824 | 669 |
| 2024-08-25 | 39.5 | 40.14 | 0.64 | |
40.14 | 40.86 | 39.62 | 204620 | 40.15 | 39986 | 40.03 | 942242 | 38064244 | 857 |
| 2024-08-22 | 39.54 | 39.5 | -0.04 | |
39.5 | 40.2 | 39.4 | 170765 | 40 | 39371 | 39.51 | 950960 | 37783800 | 881 |
| 2024-08-21 | 38.18 | 39.54 | 1.36 | |
39.54 | 41.24 | 38.5 | 206996 | 39.99 | 46946 | 39.6 | 2402284 | 96181550 | 2242 |
| 2024-08-20 | 37.85 | 38.18 | 0.33 | |
38.18 | 38.3 | 37.9 | 166760 | 38.3 | 41213 | 38.18 | 302909 | 11535279 | 286 |
| 2024-08-19 | 37.7 | 37.85 | 0.15 | |
37.85 | 38.12 | 37.81 | 186634 | 37.95 | 45211 | 37.82 | 233950 | 8875797 | 309 |
| 2024-08-18 | 37.83 | 37.7 | -0.13 | |
37.7 | 38.15 | 37.65 | 185408 | 38 | 35630 | 45.39 | 201915 | 7657990 | 303 |
| 2024-08-15 | 37.54 | 37.83 | 0.29 | |
37.83 | 38.18 | 37.7 | 173470 | 37.99 | 24721 | 38 | 457040 | 17344375 | 503 |
| 2024-08-14 | 37.77 | 37.54 | -0.23 | |
37.54 | 38.96 | 37.5 | 110897 | 37.91 | 18213 | 37.63 | 435178 | 16496933 | 771 |
| 2024-08-13 | 37.85 | 37.77 | -0.08 | |
37.77 | 38.23 | 37.75 | 215808 | 38 | 53829 | 37.75 | 168835 | 6408329 | 382 |
| 2024-08-12 | 38.8 | 37.85 | -0.95 | |
37.85 | 39.12 | 37.76 | 219262 | 38.23 | 78994 | 37.85 | 410874 | 15691918 | 933 |
| 2024-08-11 | 38.38 | 38.8 | 0.42 | |
38.8 | 39.2 | 38.62 | 173141 | 38.98 | 80736 | 38.74 | 337765 | 13156028 | 513 |
| 2024-08-08 | 38.99 | 38.38 | -0.63 | |
38.36 | 39.09 | 38.26 | 140195 | 39 | 82941 | 38.38 | 312442 | 12095082 | 497 |
| 2024-08-07 | 36.62 | 38.99 | 2.37 | |
38.99 | 38.99 | 37.49 | 146929 | 38.99 | 66354 | 38.9 | 683268 | 26073026 | 840 |
| 2024-08-06 | 36.5 | 36.62 | 0.1 | |
36.6 | 37.49 | 36.5 | 150786 | 37 | 45178 | 36.72 | 191545 | 7058623 | 372 |
| 2024-08-05 | 37.85 | 36.5 | -1.35 | |
36.5 | 37.5 | 35.06 | 157910 | 36.55 | 28999 | 36.5 | 685306 | 24712731 | 916 |
| 2024-08-04 | 38.81 | 37.85 | -0.96 | |
37.85 | 38.3 | 37.11 | 150645 | 37.9 | 31213 | 37.85 | 461072 | 17472354 | 899 |
| 2024-08-01 | 39.14 | 38.81 | -0.33 | |
38.81 | 39.43 | 38.79 | 238260 | 38.99 | 33503 | 38.81 | 309790 | 12118164 | 659 |
| 2024-07-31 | 39.12 | 39.14 | 0.02 | |
39.14 | 39.48 | 39.01 | 186238 | 39.44 | 29223 | 39.14 | 204431 | 8006338 | 476 |
| 2024-07-30 | 39.04 | 39.12 | 0.08 | |
39.12 | 39.44 | 39.06 | 234962 | 39.2 | 35500 | 39.5 | 312936 | 12251673 | 420 |
| 2024-07-29 | 39.37 | 39.04 | -0.36 | |
39.01 | 40 | 39.01 | 244176 | 39.29 | 47068 | 39.03 | 285068 | 11237167 | 446 |
| 2024-07-28 | 39.48 | 39.37 | -0.11 | |
39.37 | 39.69 | 39.17 | 189122 | 39.5 | 40836 | 39.31 | 179486 | 7080339 | 323 |
| 2024-07-24 | 40 | 39.48 | -0.52 | |
39.48 | 40.67 | 39.33 | 245792 | 39.97 | 23846 | 39.6 | 608190 | 24300386 | 1029 |
| 2024-07-23 | 39.99 | 40 | 0.01 | |
40 | 40.25 | 39.61 | 255018 | 40.15 | 33790 | 39.75 | 466461 | 18634153 | 439 |
| 2024-07-22 | 39.81 | 39.99 | 0.18 | |
39.99 | 40.5 | 39.85 | 235431 | 40 | 18269 | 39.88 | 857422 | 34373852 | 613 |
| 2024-07-21 | 39.6 | 39.81 | 0.21 | |
39.81 | 40.15 | 39.65 | 204697 | 39.89 | 23071 | 39.73 | 705648 | 28146694 | 535 |
| 2024-07-18 | 38.84 | 39.6 | 0.76 | |
39.6 | 39.85 | 39 | 211788 | 39.6 | 34239 | 39.51 | 365771 | 14479447 | 519 |
| 2024-07-17 | 38.55 | 38.84 | 0.29 | |
38.84 | 38.9 | 38.51 | 206239 | 38.9 | 28635 | 38.79 | 343737 | 13317278 | 362 |
| 2024-07-16 | 38.72 | 38.55 | -0.17 | |
38.55 | 39.15 | 38.5 | 174427 | 39.2 | 22242 | 38.55 | 187643 | 7251635 | 316 |
| 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 |
