| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 53.1 | 53.06 | -0.04 |  |
53.06 | 53.6 | 53 | 514156 | 53.16 | 145949 | 53.06 | 466169 | 24810952 | 1376 |
| 2024-11-19 | 53.61 | 53.1 | -0.51 | |
53.1 | 53.8 | 52.94 | 543941 | 53.1 | 137377 | 53.01 | 689719 | 36676349 | 2360 |
| 2024-11-18 | 54.51 | 53.61 | -0.9 | |
53.61 | 54.65 | 53.6 | 638536 | 53.9 | 136079 | 53.9 | 648963 | 35087955 | 2395 |
| 2024-11-17 | 54.81 | 54.51 | -0.3 | |
54.51 | 54.97 | 54.5 | 602712 | 54.6 | 180339 | 54.51 | 500277 | 27316365 | 1739 |
| 2024-11-14 | 54.68 | 54.81 | 0.13 |  |
54.81 | 55.06 | 54.71 | 590535 | 54.99 | 202995 | 54.81 | 595700 | 32695166 | 1476 |
| 2024-11-13 | 55.01 | 54.68 | -0.33 | |
54.68 | 55.24 | 54.68 | 668424 | 54.7 | 146170 | 54.68 | 910623 | 50000979 | 2193 |
| 2024-11-12 | 55.2 | 55.01 | -0.19 | |
55.01 | 55.38 | 54.65 | 601532 | 55.09 | 252463 | 55.01 | 1020655 | 56160689 | 2862 |
| 2024-11-11 | 55.81 | 55.2 | -0.61 | |
55.2 | 55.83 | 55.04 | 566091 | 55.2 | 265431 | 55.17 | 2053266 | 113468198 | 4022 |
| 2024-11-10 | 56.07 | 55.81 | -0.26 | |
55.81 | 56.39 | 55.6 | 516213 | 55.99 | 300415 | 55.81 | 1021359 | 57159287 | 2708 |
| 2024-11-07 | 55.9 | 56.07 | 0.17 | |
56.07 | 56.8 | 55.9 | 516719 | 56.4 | 291650 | 56.1 | 730040 | 40991996 | 1777 |
| 2024-11-06 | 55.88 | 55.9 | 0.02 | |
55.9 | 56.35 | 55.84 | 573152 | 56.12 | 312403 | 55.9 | 402098 | 22514465 | 1164 |
| 2024-11-05 | 55.88 | 55.88 | 0 |  |
55.88 | 56.25 | 55.81 | 505760 | 55.98 | 314494 | 55.88 | 229377 | 12836965 | 1127 |
| 2024-10-24 | 56.96 | 56.92 | -0.04 | |
56.92 | 57.29 | 56.8 | 407855 | 57.1 | 210092 | 56.92 | 495562 | 28251466 | 1606 |
| 2024-10-23 | 57.48 | 56.96 | -0.52 | |
56.96 | 58.15 | 56.71 | 393281 | 57 | 212350 | 56.95 | 1225474 | 70475249 | 2811 |
| 2024-10-22 | 63.3 | 57.48 | -5.82 | |
57.48 | 58 | 56.01 | 622719 | 57.5 | 298508 | 57.48 | 1787886 | 102581518 | 4688 |
| 2024-10-21 | 64 | 63.3 | -0.7 | |
63.3 | 64.25 | 63 | 627533 | 63.4 | 73030 | 63.23 | 2259474 | 143495916 | 3331 |
| 2024-10-20 | 65.09 | 64 | -1.09 | |
64 | 65.75 | 63.8 | 758091 | 64.49 | 76720 | 64 | 2395873 | 155021023 | 2556 |
| 2024-10-17 | 63.6 | 65.09 | 1.49 | |
65.09 | 65.49 | 63.71 | 620574 | 65.1 | 102035 | 65.09 | 2350844 | 151596941 | 3096 |
| 2024-10-15 | 63.98 | 64.4 | 0.42 | |
64.4 | 64.88 | 64.04 | 809690 | 64.6 | 97852 | 64.49 | 1528768 | 98573151 | 3265 |
| 2024-10-14 | 63.6 | 63.98 | 0.38 | |
63.98 | 64.1 | 63 | 748941 | 63.99 | 94280 | 63.9 | 1643858 | 104645666 | 2436 |
| 2024-10-13 | 62.99 | 63.6 | 0.61 | |
63.6 | 64.1 | 62.9 | 795336 | 63.9 | 95984 | 63.6 | 2599863 | 165185008 | 3814 |
| 2024-10-10 | 61.5 | 62.99 | 1.49 | |
62.99 | 63.3 | 61.4 | 662182 | 62.2 | 103010 | 62.95 | 2396945 | 149870305 | 2956 |
| 2024-10-09 | 61 | 61.5 | 0.5 | |
61.5 | 62.3 | 60.51 | 601105 | 61.65 | 105961 | 61.49 | 985507 | 60620835 | 1960 |
| 2024-10-08 | 62.13 | 61 | -1.13 | |
61 | 62.49 | 60.11 | 625461 | 61.49 | 89576 | 61 | 1209144 | 73858478 | 2764 |
| 2024-10-07 | 62 | 62.13 | 0.13 | |
62.13 | 62.88 | 62.02 | 685221 | 62.14 | 130456 | 62.13 | 791893 | 49329279 | 2104 |
| 2024-10-03 | 61.7 | 62 | 0.3 | |
62 | 62.3 | 61.45 | 563128 | 62.1 | 164269 | 62 | 1192369 | 73607233 | 2354 |
| 2024-10-02 | 63.29 | 61.7 | -1.59 | |
61.7 | 63 | 61.66 | 671630 | 61.77 | 181374 | 61.7 | 1632481 | 101715884 | 3194 |
| 2024-10-01 | 63.62 | 63.29 | -0.33 | |
63.29 | 63.9 | 63.1 | 695894 | 63.45 | 199247 | 63.29 | 888210 | 56337009 | 2016 |
| 2024-09-30 | 64 | 63.62 | -0.38 | |
63.62 | 64.3 | 62.66 | 576893 | 63.8 | 237934 | 63.6 | 2026336 | 128368589 | 4244 |
| 2024-09-29 | 61.55 | 64 | 2.45 | |
64 | 64.48 | 63.27 | 539791 | 64.1 | 267286 | 64 | 2925814 | 186670211 | 4756 |
| 2024-09-26 | 60.48 | 61.55 | 1.07 | |
61.55 | 62.03 | 60.6 | 509726 | 61.67 | 204216 | 61.55 | 2848921 | 175338736 | 3648 |
| 2024-09-25 | 59.85 | 60.48 | 0.63 | |
60.48 | 60.69 | 59.6 | 485497 | 60.58 | 221866 | 60.5 | 851905 | 51328759 | 1431 |
| 2024-09-24 | 60.26 | 59.85 | -0.41 | |
59.85 | 60.5 | 59.76 | 484334 | 60.11 | 195559 | 59.84 | 729722 | 43816470 | 1543 |
| 2024-09-23 | 60.5 | 60.26 | -0.24 | |
60.26 | 60.9 | 59.9 | 458070 | 60.45 | 220828 | 60.26 | 1369485 | 82434018 | 2592 |
| 2024-09-22 | 61.45 | 60.5 | -0.95 | |
60.5 | 61.6 | 60.12 | 455616 | 60.6 | 207023 | 60.5 | 1530393 | 92934483 | 2697 |
| 2024-09-19 | 58.7 | 61.45 | 2.75 | |
61.45 | 61.45 | 58.83 | 374351 | 61.45 | 183363 | 61 | 1514304 | 90588148 | 1995 |
| 2024-09-18 | 58.7 | 58.7 | 0 | |
58.7 | 59.17 | 58.5 | 412375 | 58.75 | 211195 | 58.7 | 661836 | 38903181 | 1295 |
| 2024-09-17 | 57.68 | 58.7 | 1.02 | |
58.7 | 59.49 | 57.68 | 384230 | 58.84 | 240669 | 58.65 | 5495230 | 320729024 | 2454 |
| 2024-09-16 | 59 | 57.68 | -1.32 | |
57.68 | 59.1 | 57.63 | 442281 | 58 | 187708 | 57.68 | 10605544 | 615718755 | 3033 |
| 2024-09-12 | 59.82 | 59 | -0.82 | |
59 | 60.18 | 58.7 | 364755 | 59.6 | 178970 | 58.98 | 1754233 | 103677113 | 2642 |
| 2024-09-11 | 59.51 | 59.82 | 0.31 | |
59.82 | 60.25 | 58.85 | 391906 | 59.89 | 188944 | 59.82 | 2253524 | 134487326 | 2427 |
| 2024-09-10 | 61 | 59.51 | -1.49 | |
59.51 | 61.7 | 59.37 | 416146 | 59.95 | 181809 | 59.5 | 2586796 | 155414132 | 3274 |
| 2024-09-09 | 63 | 61 | -2 | |
61 | 63.1 | 60.97 | 486851 | 61.21 | 140957 | 60.99 | 2475380 | 152363636 | 3705 |
| 2024-09-08 | 63.6 | 63 | -0.6 | |
63 | 64.2 | 62.02 | 478411 | 63.15 | 157327 | 63 | 1328717 | 84044041 | 2224 |
| 2024-09-05 | 64.5 | 63.6 | -0.9 | |
63.6 | 64.81 | 63.6 | 417653 | 64 | 161582 | 63.6 | 805694 | 51643340 | 2067 |
| 2024-09-04 | 65.28 | 64.5 | -0.78 | |
64.5 | 64.9 | 63.33 | 491108 | 64.6 | 195427 | 64.3 | 2196398 | 141005446 | 3735 |
| 2024-09-03 | 62.24 | 65.28 | 3.04 | |
65.28 | 66.49 | 61.85 | 421120 | 65.3 | 232723 | 65.28 | 4590720 | 296302493 | 6893 |
| 2024-09-01 | 58 | 60.9 | 2.9 | |
60.9 | 60.97 | 58.41 | 463755 | 60.9 | 228218 | 60.85 | 3921901 | 235362217 | 5268 |
| 2024-08-29 | 58.36 | 58 | -0.36 | |
58 | 58.89 | 57.95 | 553170 | 58.16 | 160864 | 58 | 1484618 | 86512098 | 2782 |
| 2024-08-28 | 57.3 | 58.36 | 1.06 | |
58.36 | 58.7 | 57.34 | 729092 | 57.42 | 180340 | 58.31 | 1728029 | 100173530 | 2008 |
| 2024-08-27 | 57.1 | 57.3 | 0.2 | |
57.3 | 57.73 | 57.12 | 746339 | 57.3 | 168275 | 57.25 | 875663 | 50302579 | 1284 |
| 2024-08-26 | 57.9 | 57.1 | -0.8 | |
57.1 | 58.4 | 57 | 797391 | 57.46 | 161776 | 57.1 | 894767 | 51502373 | 1864 |
| 2024-08-25 | 57.01 | 57.9 | 0.89 | |
57.9 | 58.11 | 57.06 | 737477 | 57.9 | 180032 | 57.87 | 923263 | 53357349 | 1697 |
| 2024-08-22 | 57.56 | 57.01 | -0.55 | |
57.01 | 57.7 | 56.85 | 693777 | 57.4 | 207671 | 57.01 | 868487 | 49713725 | 1860 |
| 2024-08-21 | 58.5 | 57.56 | -0.94 | |
57.56 | 58.95 | 57.37 | 711241 | 58 | 268404 | 57.56 | 1693100 | 98217973 | 2598 |
| 2024-08-20 | 57.39 | 58.5 | 1.11 | |
58.5 | 58.59 | 57.2 | 625449 | 58.55 | 220835 | 58.5 | 1650155 | 95459096 | 2068 |
| 2024-08-19 | 57.41 | 57.39 | -0.02 | |
57.39 | 57.68 | 56.67 | 579181 | 57.39 | 225926 | 57.31 | 1263336 | 72171709 | 2127 |
| 2024-08-18 | 58.6 | 57.41 | -1.19 | |
57.41 | 59.17 | 57.4 | 615450 | 57.55 | 235800 | 57.41 | 2129115 | 123554938 | 3447 |
| 2024-08-15 | 57.9 | 58.6 | 0.7 | |
58.6 | 59.24 | 57.6 | 551309 | 58.6 | 208441 | 58.55 | 4383023 | 256215850 | 5400 |
| 2024-08-14 | 55.13 | 57.9 | 2.77 | |
57.9 | 57.97 | 55.04 | 493136 | 57.98 | 227601 | 57.9 | 9179972 | 515319910 | 6305 |
| 2024-08-13 | 55.65 | 55.13 | -0.52 | |
55.13 | 56.3 | 55 | 450999 | 55.6 | 210633 | 55.77 | 2178763 | 121095020 | 3664 |
| 2024-08-12 | 56.6 | 55.65 | -0.95 | |
55.65 | 57.7 | 55.6 | 412899 | 56.19 | 280109 | 55.65 | 3844698 | 218042655 | 4459 |
| 2024-08-11 | 55.6 | 56.6 | 1 | |
56.6 | 56.88 | 55.8 | 355235 | 56.65 | 306638 | 56.5 | 2339565 | 132133310 | 3087 |
| 2024-08-08 | 55.95 | 55.6 | -0.35 | |
55.6 | 56.5 | 55.12 | 334151 | 55.7 | 193329 | 55.6 | 2933718 | 164636697 | 3494 |
| 2024-08-07 | 56.36 | 55.95 | -0.41 | |
55.95 | 56.95 | 55.67 | 282884 | 56.2 | 176862 | 55.94 | 1611515 | 90390354 | 2765 |
| 2024-08-06 | 56.47 | 56.36 | -0.11 | |
56.36 | 57.25 | 56.03 | 249059 | 56.5 | 207368 | 56.36 | 995956 | 56251706 | 2455 |
| 2024-08-05 | 58.28 | 56.47 | -1.81 | |
56.47 | 58.28 | 54.04 | 276797 | 56.47 | 115466 | 56.28 | 2084917 | 115894130 | 3930 |
| 2024-08-04 | 60.51 | 58.28 | -2.23 | |
58.28 | 59.49 | 57.21 | 341685 | 58.28 | 120851 | 58.05 | 1601962 | 93780670 | 3294 |
| 2024-08-01 | 62 | 60.51 | -1.49 | |
60.51 | 62.96 | 60.51 | 328064 | 60.94 | 201260 | 60.51 | 1884258 | 116729991 | 3773 |
| 2024-07-31 | 60.26 | 62 | 1.74 | |
62 | 62 | 59.61 | 322906 | 62 | 210482 | 61.98 | 2213425 | 134939978 | 3212 |
| 2024-07-30 | 60.25 | 60.26 | 0.01 | |
60.26 | 60.97 | 60.06 | 395142 | 60.3 | 225629 | 60.26 | 674347 | 40686330 | 1744 |
| 2024-07-29 | 59.64 | 60.25 | 0.61 | |
60.25 | 61.4 | 59.8 | 359936 | 60.33 | 264137 | 60.25 | 1966766 | 119342723 | 3910 |
| 2024-07-28 | 58.1 | 59.64 | 1.54 | |
59.64 | 59.88 | 58.2 | 469644 | 59.51 | 242240 | 59.64 | 1031852 | 61286620 | 2970 |
| 2024-07-24 | 58.32 | 58.1 | -0.22 | |
58.1 | 58.97 | 57.86 | 438212 | 58.32 | 227413 | 58.1 | 663829 | 38665084 | 1669 |
| 2024-07-23 | 59.05 | 58.32 | -0.73 | |
58.32 | 59.36 | 58.12 | 448218 | 58.5 | 201205 | 58.32 | 730724 | 42911987 | 1725 |
| 2024-07-22 | 59.95 | 59.05 | -0.9 | |
59.05 | 60.5 | 58.59 | 457473 | 59.09 | 161398 | 59.05 | 1603712 | 95592746 | 2776 |
| 2024-07-21 | 56.71 | 59.95 | 3.24 | |
59.95 | 60.33 | 56.71 | 465797 | 59.98 | 180015 | 59.95 | 3313409 | 195913828 | 5127 |
| 2024-07-18 | 56.53 | 56.71 | 0.18 | |
56.71 | 57.5 | 56.1 | 395774 | 56.99 | 180032 | 56.71 | 1280937 | 73021675 | 2297 |
| 2024-07-17 | 53.83 | 56.53 | 2.7 | |
56.53 | 56.61 | 53.84 | 358609 | 56.66 | 214477 | 56.53 | 1857133 | 103624383 | 3611 |
| 2024-07-16 | 54.34 | 53.83 | -0.51 | |
53.83 | 54.77 | 53.83 | 384705 | 54.18 | 183788 | 53.99 | 1973847 | 106863341 | 2617 |
| 2024-07-15 | 53.43 | 54.34 | 0.91 | |
54.34 | 55.5 | 53.45 | 385148 | 54.34 | 229612 | 54.3 | 1553446 | 84579162 | 2483 |
| 2024-07-14 | 54 | 53.43 | -0.57 | |
53.43 | 54.85 | 53.3 | 317271 | 53.6 | 195028 | 53.43 | 1121015 | 60678521 | 2405 |
| 2024-07-10 | 54.7 | 54 | -0.7 | |
54 | 55.94 | 53.82 | 297370 | 54.94 | 160937 | 53.94 | 1950818 | 106921603 | 3955 |
| 2024-07-09 | 56.28 | 54.7 | -1.58 | |
54.7 | 56.9 | 54.7 | 343005 | 55 | 169903 | 54.7 | 2674729 | 147551898 | 4481 |
| 2024-07-08 | 58.2 | 56.28 | -1.92 | |
56.28 | 58.66 | 56.28 | 405942 | 56.35 | 125962 | 56.28 | 2140477 | 122153434 | 4108 |
| 2024-07-07 | 60.02 | 58.2 | -1.82 | |
58.2 | 61 | 58 | 403698 | 58.4 | 178155 | 58.2 | 2981408 | 175748423 | 4069 |
| 2024-07-04 | 59.97 | 60.02 | 0.05 | |
60.02 | 60.45 | 59.25 | 364661 | 60.08 | 129949 | 60 | 1874425 | 112319566 | 1990 |
| 2024-07-03 | 58.4 | 59.97 | 1.57 | |
59.97 | 61 | 58.18 | 410900 | 59.98 | 155416 | 59.75 | 2173223 | 130216623 | 2985 |
| 2024-07-02 | 59.12 | 58.4 | -0.72 | |
58.4 | 59.74 | 58.11 | 334900 | 58.6 | 132045 | 58.3 | 1006523 | 59101930 | 2292 |
| 2024-07-01 | 58.6 | 59.12 | 0.52 | |
59.12 | 61.25 | 58.8 | 304520 | 59.49 | 134834 | 59.12 | 1993925 | 119679002 | 3601 |
| 2024-06-27 | 57.97 | 58.6 | 0.63 | |
58.6 | 59.69 | 57.8 | 275236 | 58.7 | 111869 | 58.6 | 1250111 | 73454626 | 2701 |
| 2024-06-26 | 57.6 | 57.97 | 0.37 | |
57.97 | 58.4 | 56.12 | 274635 | 57.95 | 185587 | 57.76 | 1949740 | 111876121 | 3099 |
| 2024-06-24 | 57.46 | 56.61 | -0.85 | |
56.61 | 58.49 | 56.5 | 267558 | 56.88 | 159392 | 56.61 | 2359743 | 135353966 | 4815 |
| 2024-06-23 | 57 | 57.46 | 0.46 | |
57.46 | 58 | 56.02 | 237965 | 57.46 | 132068 | 57.44 | 1375720 | 78180597 | 2776 |
| 2024-06-13 | 52.91 | 57 | 4.09 | |
57 | 57 | 52.95 | 99319 | 55.49 | 225340 | 57 | 2934978 | 161108863 | 4369 |
| 2024-06-12 | 53 | 52.91 | -0.09 | |
52.91 | 54.2 | 52.61 | 118417 | 53.2 | 198639 | 52.91 | 1582337 | 84280017 | 3182 |
| 2024-06-11 | 55.2 | 53 | -2.2 | |
53 | 56.2 | 52.8 | 129431 | 53.49 | 143065 | 52.9 | 4201082 | 230126970 | 4803 |
| 2024-06-10 | 55.52 | 55.2 | -0.32 | |
55.2 | 56.95 | 54.12 | 131115 | 55.9 | 104667 | 55.13 | 1887073 | 104277757 | 3135 |
| 2024-06-09 | 57.72 | 55.52 | -2.2 | |
55.52 | 58.11 | 55.52 | 145881 | 55.52 | 44891 | 55.51 | 1378989 | 77457856 | 2857 |
| 2024-06-06 | 58.78 | 57.72 | -1.06 | |
57.72 | 59.3 | 57.12 | 89074 | 57.85 | 41876 | 57.72 | 1552824 | 90127701 | 3056 |
| 2024-06-05 | 61.8 | 58.78 | -3.02 | |
58.78 | 60.89 | 56.12 | 192584 | 58.98 | 109973 | 58.75 | 4578793 | 266311836 | 7819 |
| 2024-06-04 | 61.1 | 61.8 | 0.7 | |
61.8 | 63 | 61.2 | 235617 | 62 | 100343 | 61.8 | 1590613 | 99070600 | 2058 |
| 2024-06-03 | 61.97 | 61.1 | -0.87 | |
61.1 | 62.5 | 60.57 | 191406 | 61.68 | 164026 | 61.1 | 1074431 | 65981096 | 2451 |
| 2024-06-02 | 62 | 61.97 | -0.03 | |
61.97 | 63.5 | 61.5 | 175187 | 62.6 | 67311 | 61.95 | 667416 | 41781912 | 1672 |
| 2024-05-30 | 63.44 | 62 | -1.44 | |
62 | 63.88 | 62 | 202565 | 62.75 | 65722 | 62 | 952887 | 59628030 | 1963 |
| 2024-05-29 | 63.7 | 63.44 | -0.26 | |
63.44 | 64.79 | 63.21 | 234558 | 63.5 | 125527 | 63.42 | 627249 | 40146518 | 1476 |
| 2024-05-28 | 65.25 | 63.7 | -1.55 | |
63.7 | 65 | 63.63 | 231298 | 64.1 | 137378 | 63.68 | 855285 | 54813078 | 1887 |
| 2024-05-27 | 65.37 | 65.25 | -0.12 | |
65.25 | 67 | 65.25 | 231967 | 65.8 | 87276 | 65.25 | 700261 | 46288472 | 1480 |
| 2024-05-26 | 65 | 65.37 | 0.37 | |
65.37 | 65.74 | 64.65 | 183326 | 65.6 | 91623 | 65.37 | 363886 | 23751298 | 1138 |
| 2024-05-23 | 66 | 65 | -1 | |
65 | 67.45 | 65 | 198376 | 65.5 | 68077 | 64.95 | 566635 | 37319174 | 1382 |
| 2024-05-22 | 68 | 66 | -2 | |
66 | 68.47 | 65.37 | 227496 | 66.6 | 91918 | 65.86 | 1030612 | 68530918 | 2204 |
| 2024-05-20 | 68.96 | 67.66 | -1.3 | |
67.66 | 69.5 | 67.66 | 178424 | 67.73 | 98710 | 67.67 | 1186201 | 81356374 | 2014 |
| 2024-05-19 | 64.95 | 68.96 | 4.01 | |
68.96 | 69.68 | 65 | 158480 | 69 | 117074 | 68.88 | 2417058 | 164991579 | 3856 |
| 2024-05-16 | 62 | 64.95 | 2.95 | |
64.95 | 64.99 | 62.06 | 146630 | 64.95 | 53458 | 64.7 | 920457 | 57969442 | 1316 |
| 2024-05-15 | 61.7 | 62 | 0.3 | |
62 | 62.15 | 61.02 | 171068 | 62.14 | 60184 | 62 | 422239 | 26094936 | 814 |
| 2024-05-14 | 62.56 | 61.7 | -0.86 | |
61.7 | 62.99 | 61.53 | 199826 | 61.95 | 56435 | 61.72 | 174371 | 10841897 | 767 |
| 2024-04-30 | 64.55 | 62.2 | -2.35 | |
62.2 | 64.97 | 61.5 | 182268 | 62.5 | 33505 | 62.2 | 979838 | 61059181 | 1737 |
| 2024-03-30 | 65.02 | 63.09 | -1.93 | |
63.09 | 65.99 | 62.31 | 164617 | 63.98 | 95399 | 63.1 | 242985 | 15461850 | 1212 |
