Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 25.85 | 25.82 | -0.03 | ![]() |
25.82 | 26.25 | 25.8 | 584466 | 25.85 | 168893 | 25.82 | 1744035 | 45256022 | 1542 |
2024-07-14 | 26.3 | 25.85 | -0.45 | ![]() |
25.85 | 26.58 | 25.72 | 570830 | 25.97 | 107780 | 26.37 | 1229158 | 32114414 | 1812 |
2024-07-10 | 26.65 | 26.3 | -0.35 | ![]() |
26.3 | 27.2 | 26.27 | 452521 | 26.33 | 114755 | 26.28 | 1762499 | 46863351 | 2050 |
2024-07-09 | 27.41 | 26.65 | -0.76 | ![]() |
26.65 | 27.5 | 26.61 | 544030 | 26.74 | 188276 | 26.65 | 1891332 | 51059371 | 2112 |
2024-07-08 | 27.71 | 27.41 | -0.3 | ![]() |
27.41 | 27.97 | 27.39 | 588697 | 27.57 | 161750 | 27.41 | 1057148 | 29220086 | 1352 |
2024-07-07 | 27.73 | 27.71 | -0.02 | ![]() |
27.71 | 28.1 | 27.68 | 538548 | 27.95 | 219747 | 27.71 | 1256645 | 35050249 | 1213 |
2024-07-04 | 27.69 | 27.73 | 0.04 | ![]() |
27.73 | 28.19 | 27.51 | 424012 | 27.85 | 268282 | 27.71 | 1652699 | 46017976 | 1759 |
2024-07-03 | 27.99 | 27.69 | -0.3 | ![]() |
27.69 | 28.45 | 27.6 | 462437 | 27.7 | 249074 | 27.69 | 1904009 | 53070014 | 2321 |
2024-07-02 | 28.41 | 27.99 | -0.42 | ![]() |
27.99 | 28.6 | 27.95 | 422475 | 28.05 | 203511 | 27.99 | 1171818 | 33008087 | 1588 |
2024-07-01 | 27.82 | 28.41 | 0.59 | ![]() |
28.41 | 28.9 | 28.19 | 309224 | 28.6 | 191557 | 28.41 | 2188979 | 62512217 | 2045 |
2024-06-27 | 27.34 | 27.82 | 0.48 | ![]() |
27.82 | 28.55 | 27.55 | 155259 | 27.9 | 130316 | 27.82 | 2308722 | 64615404 | 2068 |
2024-06-26 | 27.61 | 27.34 | -0.27 | ![]() |
27.34 | 27.7 | 27.25 | 359633 | 27.47 | 275149 | 27.33 | 1615842 | 44271222 | 1763 |
2024-06-24 | 28.17 | 27.9 | -0.27 | ![]() |
27.9 | 28.64 | 27.9 | 309985 | 28.01 | 150930 | 27.9 | 1405541 | 39624345 | 1435 |
2024-06-23 | 27.7 | 28.17 | 0.47 | ![]() |
28.17 | 28.3 | 27.51 | 291662 | 28.2 | 188490 | 28.15 | 1131509 | 31666557 | 1287 |
2024-06-13 | 27.09 | 27.7 | 0.61 | ![]() |
27.7 | 27.9 | 27.1 | 214575 | 27.57 | 138013 | 27.7 | 1404554 | 38707066 | 1049 |
2024-06-12 | 27.06 | 27.09 | 0.03 | ![]() |
27.09 | 27.4 | 27.06 | 235208 | 27.37 | 252685 | 27.1 | 378811 | 10277849 | 603 |
2024-06-11 | 26.99 | 27.06 | 0.07 | ![]() |
27.06 | 27.65 | 26.85 | 203833 | 27.6 | 206412 | 27.05 | 1133275 | 31014561 | 1050 |
2024-06-10 | 26.5 | 26.99 | 0.49 | ![]() |
26.99 | 27 | 26.15 | 179087 | 27.01 | 165736 | 26.99 | 833395 | 22270939 | 985 |
2024-06-09 | 27.26 | 26.5 | -0.76 | ![]() |
26.5 | 27.45 | 26.41 | 548114 | 26.79 | 155963 | 26.5 | 1206084 | 32305815 | 1380 |
2024-06-06 | 28 | 27.26 | -0.74 | ![]() |
27.26 | 28.17 | 27.2 | 644141 | 27.82 | 174598 | 27.26 | 628259 | 17322843 | 1195 |
2024-06-05 | 29.4 | 28 | -1.4 | ![]() |
28 | 29.01 | 27 | 824023 | 28.2 | 136252 | 28 | 2663071 | 74388517 | 3398 |
2024-06-04 | 29.92 | 29.4 | -0.52 | ![]() |
29.4 | 30.45 | 29.4 | 923676 | 29.42 | 132627 | 29.4 | 1772492 | 52797200 | 1751 |
2024-06-03 | 30.5 | 29.92 | -0.58 | ![]() |
29.92 | 30.64 | 29.86 | 838155 | 30 | 145235 | 29.92 | 853309 | 25863088 | 900 |
2024-06-02 | 29.98 | 30.5 | 0.52 | ![]() |
30.5 | 30.8 | 29.6 | 853468 | 30.5 | 152216 | 30.4 | 1065041 | 32466737 | 1447 |
2024-05-30 | 29.4 | 29.98 | 0.58 | ![]() |
29.98 | 30 | 28.83 | 732144 | 29.98 | 166786 | 29.9 | 838949 | 24509776 | 1113 |
2024-05-29 | 29.32 | 29.4 | 0.08 | ![]() |
29.4 | 29.99 | 29.06 | 724449 | 29.5 | 238081 | 29.67 | 1066806 | 31454392 | 1158 |
2024-05-28 | 29.75 | 29.32 | -0.43 | ![]() |
29.32 | 29.73 | 28.53 | 743091 | 29.4 | 143631 | 29.32 | 1122512 | 32736493 | 1388 |
2024-05-27 | 31.5 | 29.75 | -1.75 | ![]() |
29.75 | 30.7 | 29.75 | 786200 | 29.9 | 163230 | 29.75 | 1660233 | 50173323 | 2373 |
2024-05-26 | 30.4 | 31.5 | 1.1 | ![]() |
31.5 | 32 | 30.66 | 688433 | 31.5 | 160035 | 31.43 | 3130994 | 98080749 | 2511 |
2024-05-23 | 30.47 | 30.4 | -0.07 | ![]() |
30.4 | 30.86 | 30.12 | 725766 | 30.48 | 177512 | 30.4 | 815019 | 24799517 | 1286 |
2024-05-22 | 31.01 | 30.47 | -0.54 | ![]() |
30.47 | 31.38 | 29.68 | 830085 | 30.55 | 159987 | 30.47 | 1856040 | 56698959 | 2186 |
2024-05-20 | 32.37 | 31.98 | -0.39 | ![]() |
31.98 | 32.68 | 31.1 | 444023 | 31.98 | 122875 | 31.8 | 4464622 | 142217990 | 2837 |
2024-05-19 | 28 | 32.37 | 4.37 | ![]() |
32.37 | 33 | 28.2 | 205093 | 32.4 | 291041 | 32.37 | 7520369 | 233546880 | 6701 |
2024-05-16 | 26.16 | 28 | 1.84 | ![]() |
28 | 28 | 26.2 | 203608 | 28 | 283044 | 27.91 | 1884374 | 51095217 | 1924 |
2024-05-15 | 26.65 | 26.16 | -0.49 | ![]() |
26.16 | 26.94 | 26.01 | 356043 | 26.45 | 272545 | 26.16 | 608997 | 16051477 | 1159 |
2024-05-14 | 27.06 | 26.65 | -0.41 | ![]() |
26.65 | 27.77 | 26.41 | 350263 | 26.75 | 264740 | 26.65 | 1403069 | 37987172 | 1587 |
2024-04-30 | 29.18 | 27.36 | -1.82 | ![]() |
27.36 | 29.6 | 26.8 | 146476 | 28 | 200684 | 27.36 | 1705937 | 48241882 | 2464 |
2024-03-30 | 27.42 | 27.21 | -0.21 | ![]() |
27.21 | 27.51 | 26.32 | 365157 | 27.29 | 199008 | 27.13 | 1284104 | 34863314 | 1807 |