Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |