Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 69.06 | 69.06 | 0.04 | ![]() |
69.1 | 69.99 | 69.1 | 3622 | 69.5 | 1156 | 68.01 | 1357 | 94140 | 11 |
2024-07-14 | 69.06 | 69.06 | 0.43 | ![]() |
69.49 | 69.49 | 68.08 | 3575 | 69.49 | 1201 | 68.01 | 10 | 686 | 3 |
2024-07-10 | 69.06 | 69.06 | -0.06 | ![]() |
69 | 69.06 | 68.6 | 3156 | 70 | 1099 | 68.54 | 2692 | 185503 | 14 |
2024-07-09 | 69.06 | 69.06 | -0.87 | ![]() |
68.19 | 70 | 68.13 | 2620 | 70 | 914 | 68.18 | 742 | 51735 | 9 |
2024-07-08 | 69.06 | 69.06 | -0.98 | ![]() |
68.08 | 71 | 68.03 | 1737 | 70.8 | 926 | 68.11 | 1589 | 111618 | 16 |
2024-07-07 | 69.06 | 69.06 | -1.45 | ![]() |
67.61 | 70.45 | 67.01 | 2206 | 70.25 | 845 | 68.02 | 1321 | 92135 | 22 |
2024-07-04 | 69.06 | 69.06 | 0.94 | ![]() |
70 | 70 | 68.55 | 1878 | 70 | 736 | 68.55 | 37 | 2553 | 9 |
2024-07-03 | 69.06 | 69.06 | 0 | ![]() |
69.06 | 70.5 | 69 | 4442 | 69 | 764 | 68.61 | 691 | 48019 | 21 |
2024-07-02 | 69.06 | 69.06 | -0.06 | ![]() |
69 | 70 | 68.61 | 3279 | 71.3 | 876 | 68.61 | 343 | 23697 | 14 |
2024-07-01 | 69.06 | 69.06 | 0.94 | ![]() |
70 | 71.79 | 68.55 | 3244 | 71.3 | 1101 | 68.61 | 1250 | 85819 | 13 |
2024-06-27 | 66.71 | 69.06 | 2.29 | ![]() |
69 | 71 | 65.71 | 1981 | 71.79 | 1132 | 68.52 | 23901 | 1625841 | 71 |
2024-06-26 | 66.71 | 66.71 | 0.29 | ![]() |
67 | 67 | 65.02 | 3747 | 67 | 2279 | 65.5 | 1199 | 79945 | 25 |
2024-06-24 | 66.19 | 66.71 | -0.19 | ![]() |
66 | 68.45 | 66 | 3175 | 67 | 492 | 66.71 | 4509 | 300795 | 36 |
2024-06-23 | 68.75 | 66.19 | -0.8 | ![]() |
67.95 | 70 | 66 | 5702 | 68 | 1149 | 67.95 | 6272 | 416191 | 50 |
2024-06-13 | 68.75 | 68.75 | -1.5 | ![]() |
67.25 | 68.99 | 67 | 8337 | 70 | 655 | 63 | 3598 | 242118 | 40 |
2024-06-12 | 68.75 | 68.75 | 0 | ![]() |
68.75 | 68.75 | 68.75 | 11183 | 69 | 1314 | 68.8 | 30 | 2063 | 1 |
2024-06-11 | 68.75 | 68.75 | -1.74 | ![]() |
67.01 | 69.7 | 67.01 | 11202 | 69 | 893 | 67.01 | 1356 | 93013 | 19 |
2024-06-10 | 68.75 | 68.75 | 0.92 | ![]() |
69.67 | 70 | 69.67 | 7672 | 70 | 1158 | 69 | 106 | 7389 | 4 |
2024-06-09 | 68.75 | 68.75 | -0.25 | ![]() |
68.5 | 69.02 | 67.6 | 7507 | 70.68 | 1269 | 67.6 | 1025 | 70137 | 26 |
2024-06-06 | 68.75 | 68.75 | 0.55 | ![]() |
69.3 | 71.85 | 69.01 | 7079 | 71.85 | 1544 | 69.01 | 219 | 15341 | 7 |
2024-06-05 | 68.75 | 68.75 | 0.56 | ![]() |
69.31 | 71.79 | 69.23 | 7185 | 71.85 | 1527 | 69.31 | 494 | 34325 | 12 |
2024-06-04 | 68.75 | 68.75 | 0.26 | ![]() |
69.01 | 71.9 | 69.01 | 6261 | 71.85 | 1818 | 69.3 | 41 | 2916 | 2 |
2024-06-03 | 68.75 | 68.75 | 3.25 | ![]() |
72 | 73.52 | 69.01 | 5453 | 72 | 1930 | 69.2 | 793 | 56024 | 15 |
2024-06-02 | 68.75 | 68.75 | 1.55 | ![]() |
70.3 | 73.88 | 70.3 | 4796 | 73.72 | 2031 | 70.15 | 50 | 3589 | 4 |
2024-05-30 | 68.75 | 68.75 | 0 | ![]() |
68.75 | 74.68 | 68.75 | 4461 | 74.67 | 1754 | 70.15 | 1975 | 140952 | 31 |
2024-05-29 | 68.75 | 68.75 | 5.24 | ![]() |
73.99 | 76 | 71.01 | 3673 | 74.74 | 1682 | 71.33 | 2136 | 157431 | 46 |
2024-05-28 | 68.75 | 68.75 | 5.04 | ![]() |
73.79 | 74.98 | 70 | 3329 | 73.98 | 1395 | 69.1 | 3072 | 222040 | 64 |
2024-05-27 | 68.75 | 68.75 | 5.75 | ![]() |
74.5 | 74.99 | 69.51 | 3052 | 74.5 | 1550 | 69.51 | 1057 | 77452 | 8 |
2024-05-26 | 68.75 | 68.75 | 0.75 | ![]() |
69.5 | 71.5 | 68.75 | 3360 | 71.5 | 3377 | 69.5 | 1181 | 82928 | 14 |
2024-05-23 | 68.75 | 68.75 | -0.25 | ![]() |
68.5 | 70.4 | 68.01 | 3968 | 70 | 3293 | 68.2 | 2499 | 171745 | 17 |
2024-05-22 | 68.75 | 68.75 | 1.65 | ![]() |
70.4 | 70.8 | 68.77 | 3907 | 70.5 | 2741 | 68.78 | 413 | 29151 | 7 |
2024-05-20 | 68.75 | 68.75 | 1.25 | ![]() |
70 | 71.5 | 68.75 | 4023 | 71.5 | 3025 | 68.71 | 555 | 39005 | 11 |
2024-05-19 | 68.75 | 68.75 | 2.25 | ![]() |
71 | 71.49 | 68 | 4008 | 71.48 | 2574 | 68.72 | 1893 | 130386 | 27 |
2024-05-16 | 68.75 | 68.75 | 0 | ![]() |
68.75 | 69 | 67.07 | 4398 | 68.75 | 2280 | 67.5 | 601 | 41284 | 12 |
2024-05-15 | 68.75 | 68.75 | 0.25 | ![]() |
69 | 70 | 68.75 | 4304 | 71.5 | 2349 | 68 | 490 | 34089 | 9 |
2024-05-14 | 68.75 | 68.75 | 0.75 | ![]() |
69.5 | 71.5 | 67.01 | 3831 | 71.5 | 2326 | 67.06 | 2374 | 159810 | 9 |
2024-04-30 | 72.91 | 72.91 | 0 | ![]() |
72.91 | 77.14 | 72.91 | 2754 | 77.14 | 13182 | 73 | 3118 | 230380 | 21 |
2024-03-30 | 81.83 | 81.83 | -1.81 | ![]() |
80.02 | 81 | 80 | 2947 | 85.5 | 595 | 78.02 | 2936 | 235747 | 16 |