Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 82 | 82 | -1 | ![]() |
81 | 81 | 81 | 2760 | 82 | 4604 | 81 | 1 | 81 | 1 |
2024-07-14 | 82 | 82 | -0.01 | ![]() |
81.99 | 82.5 | 80.55 | 2620 | 82 | 4695 | 81 | 100 | 8158 | 7 |
2024-07-10 | 82 | 82 | 0 | ![]() |
82 | 82 | 80.5 | 2897 | 82.5 | 3665 | 80.5 | 620 | 50592 | 9 |
2024-07-09 | 82 | 82 | -0.24 | ![]() |
81.76 | 81.76 | 80.5 | 2205 | 81.9 | 3651 | 80.5 | 25 | 2015 | 3 |
2024-07-08 | 82 | 82 | -1.5 | ![]() |
80.5 | 81.99 | 80.44 | 2182 | 82 | 3692 | 80.5 | 191 | 15408 | 9 |
2024-07-07 | 82 | 82 | -0.01 | ![]() |
81.99 | 81.99 | 80 | 1782 | 82 | 3658 | 80.12 | 505 | 40959 | 9 |
2024-07-04 | 82 | 82 | -0.25 | ![]() |
81.75 | 81.75 | 80 | 1671 | 82.59 | 3566 | 80 | 2820 | 228528 | 10 |
2024-07-03 | 82 | 82 | -2 | ![]() |
80 | 81.99 | 80 | 3121 | 81.8 | 3700 | 80 | 1010 | 80967 | 11 |
2024-07-02 | 82 | 82 | -0.5 | ![]() |
81.5 | 82.49 | 80.02 | 2638 | 82 | 3366 | 80.02 | 570 | 46580 | 7 |
2024-07-01 | 80.4 | 82 | 1.6 | ![]() |
82 | 82.55 | 82 | 1560 | 82.59 | 2882 | 79.89 | 3909 | 320554 | 17 |
2024-06-27 | 80.4 | 80.4 | 1.6 | ![]() |
82 | 82 | 79.4 | 1981 | 82.58 | 3024 | 80.03 | 393 | 32219 | 5 |
2024-06-26 | 80.4 | 80.4 | 1.59 | ![]() |
81.99 | 81.99 | 79.25 | 3921 | 82 | 3142 | 79.3 | 192 | 15654 | 12 |
2024-06-24 | 80.4 | 80.4 | -1.8 | ![]() |
78.6 | 82.41 | 78.55 | 3118 | 82 | 3234 | 78.6 | 465 | 37341 | 12 |
2024-06-23 | 80.4 | 80.4 | 1.1 | ![]() |
81.5 | 82.59 | 78 | 2886 | 82.45 | 2652 | 78.55 | 2553 | 200468 | 14 |
2024-06-13 | 80.4 | 80.4 | 2.6 | ![]() |
83 | 83 | 78 | 2764 | 83 | 2955 | 78.05 | 618 | 51162 | 7 |
2024-06-12 | 80.4 | 80.4 | 2.58 | ![]() |
82.98 | 82.98 | 82.97 | 3373 | 82.9 | 2774 | 78 | 33 | 2738 | 3 |
2024-06-11 | 80.4 | 80.4 | 0.05 | ![]() |
80.45 | 80.45 | 80.45 | 5198 | 83.56 | 2774 | 78 | 10 | 805 | 1 |
2024-06-10 | 80.4 | 80.4 | -3.39 | ![]() |
77.01 | 84 | 76.5 | 4223 | 83.8 | 2555 | 77.1 | 258 | 20768 | 18 |
2024-06-09 | 80.4 | 80.4 | -0.4 | ![]() |
80 | 81.99 | 80 | 4174 | 84.8 | 880 | 78.33 | 531 | 42562 | 14 |
2024-06-06 | 80.4 | 80.4 | -2.09 | ![]() |
78.31 | 84 | 78.27 | 4059 | 85 | 2546 | 78.5 | 311 | 25515 | 15 |
2024-06-05 | 85 | 80.4 | -1 | ![]() |
84 | 85 | 78 | 5450 | 86.5 | 2546 | 78.03 | 3768 | 303107 | 34 |
2024-06-04 | 85 | 85 | -3.8 | ![]() |
81.2 | 87.89 | 81.2 | 5664 | 87.89 | 3690 | 81.2 | 78 | 6417 | 10 |
2024-06-03 | 85 | 85 | 2.99 | ![]() |
87.99 | 89.18 | 81.04 | 3264 | 88.5 | 3754 | 82.05 | 336 | 28702 | 19 |
2024-06-02 | 94.19 | 85 | -9.19 | ![]() |
85 | 88.98 | 85 | 4256 | 89.45 | 2676 | 83.56 | 12643 | 1076165 | 28 |
2024-05-30 | 94.19 | 94.19 | -6.19 | ![]() |
88 | 89 | 88 | 3669 | 89 | 2949 | 86.02 | 44 | 3875 | 4 |
2024-05-29 | 94.19 | 94.19 | -5.6 | ![]() |
88.59 | 88.59 | 88.1 | 3460 | 93.99 | 3133 | 88.1 | 2743 | 242344 | 16 |
2024-05-28 | 94.19 | 94.19 | 0 | ![]() |
94.19 | 94.19 | 86.25 | 3221 | 94.1 | 3643 | 88 | 607 | 55760 | 37 |
2024-05-27 | 94.19 | 94.19 | 0 | ![]() |
94.19 | 94.19 | 85.07 | 1376 | 90.9 | 3030 | 88 | 3048 | 270331 | 35 |
2024-05-26 | 94.19 | 94.19 | -9.15 | ![]() |
85.04 | 88.6 | 85.03 | 3055 | 88.55 | 3940 | 85.4 | 42 | 3642 | 7 |
2024-05-23 | 94.19 | 94.19 | -5.22 | ![]() |
88.97 | 88.97 | 85 | 5758 | 88.6 | 3096 | 85 | 397 | 34688 | 16 |
2024-05-22 | 94.19 | 94.19 | -6.3 | ![]() |
87.89 | 87.99 | 84.54 | 5304 | 87.89 | 3064 | 84.6 | 230 | 20085 | 9 |
2024-05-20 | 94.19 | 94.19 | -6.84 | ![]() |
87.35 | 87.38 | 84.03 | 5306 | 87.34 | 4265 | 84.12 | 241 | 20717 | 22 |
2024-05-19 | 94.19 | 94.19 | -6.81 | ![]() |
87.38 | 87.49 | 83.1 | 5253 | 87.38 | 3017 | 87.2 | 670 | 57787 | 21 |
2024-05-16 | 94.19 | 94.19 | -6.69 | ![]() |
87.5 | 87.5 | 84.02 | 5275 | 87.5 | 2731 | 84.02 | 394 | 33193 | 9 |
2024-05-15 | 94.19 | 94.19 | -6.69 | ![]() |
87.5 | 88 | 80.12 | 5793 | 88 | 2713 | 84 | 2129 | 185484 | 38 |
2024-05-14 | 94.19 | 94.19 | -6.7 | ![]() |
87.49 | 87.7 | 83 | 6739 | 87.39 | 1975 | 84.03 | 335 | 28569 | 10 |
2024-04-30 | 94.19 | 94.19 | -10.19 | ![]() |
84 | 88.6 | 84 | 6072 | 89.79 | 1747 | 84 | 746 | 63049 | 14 |
2024-03-30 | 94.02 | 91.26 | -3.02 | ![]() |
91 | 92.5 | 87 | 6716 | 93.7 | 2186 | 87 | 3377 | 308177 | 20 |