| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 41.83 | 41.77 | -0.06 |  |
41.77 | 42.05 | 41.61 | 832529 | 41.98 | 151666 | 41.76 | 896584 | 37552386 | 950 |
| 2024-11-19 | 42.17 | 41.83 | -0.34 | |
41.83 | 42.26 | 41.8 | 819514 | 41.86 | 164327 | 42 | 625974 | 26290712 | 1337 |
| 2024-11-18 | 42.78 | 42.17 | -0.61 | |
42.17 | 43 | 42.16 | 868480 | 42.2 | 142995 | 42.16 | 706988 | 30014793 | 1613 |
| 2024-11-17 | 43.25 | 42.78 | -0.47 | |
42.78 | 43.32 | 42.7 | 820323 | 42.81 | 161092 | 42.78 | 775293 | 33307428 | 1534 |
| 2024-11-14 | 43.55 | 43.25 | -0.3 | |
43.25 | 43.94 | 43.25 | 810978 | 43.38 | 166708 | 43.25 | 1578702 | 68869388 | 1950 |
| 2024-11-13 | 42.66 | 43.55 | 0.89 |  |
43.55 | 43.67 | 42.83 | 836790 | 43.58 | 186950 | 43.53 | 2811978 | 121469108 | 3195 |
| 2024-11-12 | 42.91 | 42.66 | -0.25 | |
42.66 | 43.21 | 42.6 | 886564 | 42.9 | 148488 | 42.66 | 833131 | 35669825 | 1314 |
| 2024-11-11 | 42.95 | 42.91 | -0.04 | |
42.91 | 43.17 | 42.84 | 857197 | 43.15 | 166832 | 42.91 | 907382 | 39023478 | 1331 |
| 2024-11-10 | 43.08 | 42.95 | -0.13 | |
42.95 | 43.4 | 42.83 | 858874 | 43 | 172483 | 42.89 | 1131338 | 48744479 | 1396 |
| 2024-11-07 | 42.99 | 43.08 | 0.09 | |
43.08 | 43.67 | 42.99 | 770901 | 43.26 | 149647 | 43.08 | 2623210 | 113658079 | 2097 |
| 2024-11-06 | 42.8 | 42.99 | 0.19 | |
42.99 | 43.3 | 42.91 | 881817 | 43.1 | 156456 | 42.99 | 474508 | 20421738 | 844 |
| 2024-11-05 | 43.18 | 42.8 | -0.38 | |
42.8 | 43.21 | 42.73 | 888003 | 43.11 | 162186 | 42.76 | 811566 | 34923070 | 1090 |
| 2024-10-24 | 42.26 | 42.9 | 0.64 | |
42.9 | 43.1 | 42.22 | 751531 | 42.99 | 207331 | 42.9 | 1800886 | 76933094 | 2542 |
| 2024-10-23 | 41.3 | 42.26 | 0.96 | |
42.26 | 42.7 | 41.53 | 820046 | 42.3 | 209246 | 42.26 | 3231998 | 136467134 | 4279 |
| 2024-10-22 | 40.79 | 41.3 | 0.51 | |
41.3 | 41.44 | 40.98 | 822654 | 41.35 | 180022 | 41.26 | 986094 | 40603658 | 1771 |
| 2024-10-21 | 40.63 | 40.79 | 0.16 | |
40.79 | 40.9 | 40.03 | 828856 | 40.9 | 153191 | 40.81 | 863974 | 35044139 | 1638 |
| 2024-10-20 | 41.22 | 40.63 | -0.59 | |
40.63 | 41.4 | 40.61 | 829674 | 40.8 | 198989 | 40.62 | 1369417 | 56079126 | 2178 |
| 2024-10-17 | 41.49 | 41.22 | -0.27 | |
41.22 | 42 | 41.01 | 838283 | 41.44 | 178407 | 41.22 | 1458921 | 60525679 | 1855 |
| 2024-10-15 | 41 | 41.45 | 0.45 | |
41.45 | 42.28 | 41.2 | 859787 | 41.5 | 205991 | 41.45 | 1626872 | 67816205 | 2426 |
| 2024-10-14 | 41.02 | 41 | -0.02 | |
41 | 41.6 | 40.5 | 795696 | 41.05 | 171299 | 40.9 | 1278936 | 52418945 | 2470 |
| 2024-10-13 | 40.1 | 41.02 | 0.92 | |
41.02 | 42.91 | 40.24 | 711779 | 41.23 | 231275 | 41.02 | 4197364 | 175578141 | 5537 |
| 2024-10-10 | 40.26 | 40.1 | -0.16 | |
40.1 | 40.64 | 39.88 | 547722 | 40.2 | 188323 | 40.05 | 1758801 | 70554241 | 2826 |
| 2024-10-09 | 40.34 | 40.26 | -0.08 | |
40.26 | 40.96 | 40.01 | 579267 | 40.35 | 186986 | 40.28 | 998900 | 40262939 | 2256 |
| 2024-10-08 | 41.31 | 40.34 | -0.97 | |
40.34 | 41.6 | 39.39 | 566192 | 40.4 | 95181 | 40.34 | 1822015 | 74094513 | 3657 |
| 2024-10-07 | 41.55 | 41.31 | -0.24 | |
41.31 | 41.8 | 41.26 | 615727 | 41.31 | 157674 | 41.3 | 1196111 | 49652653 | 3116 |
| 2024-10-03 | 41.51 | 41.55 | 0.04 | |
41.55 | 41.98 | 41.23 | 590456 | 41.7 | 140735 | 41.55 | 1324063 | 55128222 | 2692 |
| 2024-10-02 | 43.05 | 41.51 | -1.54 | |
41.51 | 42.9 | 41.51 | 824938 | 41.8 | 133494 | 41.51 | 2341602 | 98830154 | 4236 |
| 2024-10-01 | 43.19 | 43.05 | -0.14 | |
43.05 | 43.34 | 43.02 | 873366 | 43.1 | 180655 | 43.03 | 1193651 | 51493534 | 2147 |
| 2024-09-30 | 43.1 | 43.19 | 0.09 | |
43.19 | 43.35 | 43 | 873053 | 43.25 | 170501 | 43.11 | 1462017 | 63073840 | 2149 |
| 2024-09-29 | 43.1 | 43.1 | 0 |  |
43.1 | 43.64 | 43.05 | 949616 | 43.16 | 240822 | 43.1 | 1510326 | 65287526 | 2212 |
| 2024-09-26 | 43.1 | 43.1 | 0 | |
43.1 | 43.61 | 43.1 | 914578 | 43.19 | 220216 | 43.1 | 1364185 | 59092927 | 2117 |
| 2024-09-25 | 43 | 43.1 | 0.1 | |
43.1 | 43.25 | 43.01 | 931428 | 43.18 | 241489 | 43.1 | 848658 | 36592128 | 1373 |
| 2024-09-24 | 43.1 | 43 | -0.1 | |
43 | 43.39 | 42.9 | 880928 | 43.05 | 254778 | 43 | 1196959 | 51650423 | 1732 |
| 2024-09-23 | 43.15 | 43.1 | -0.05 | |
43.1 | 43.6 | 42.8 | 820372 | 43.13 | 260957 | 43.1 | 2982641 | 128841357 | 2951 |
| 2024-09-22 | 42.55 | 43.15 | 0.6 | |
43.15 | 43.39 | 42.7 | 813054 | 42.7 | 292637 | 43.15 | 2552456 | 109875378 | 2872 |
| 2024-09-19 | 42.33 | 42.55 | 0.22 | |
42.55 | 43.1 | 42.22 | 629496 | 42.59 | 209535 | 42.55 | 2480644 | 105567752 | 3615 |
| 2024-09-18 | 42.2 | 42.33 | 0.13 | |
42.33 | 42.59 | 42.13 | 687741 | 42.38 | 229254 | 42.33 | 716886 | 30349479 | 1318 |
| 2024-09-17 | 42.12 | 42.2 | 0.08 | |
42.2 | 42.65 | 42.12 | 650381 | 42.25 | 246255 | 42.2 | 632504 | 26794087 | 1337 |
| 2024-09-16 | 42.65 | 42.12 | -0.53 | |
42.12 | 42.84 | 42.12 | 640001 | 42.39 | 176591 | 42.12 | 1309021 | 55705068 | 1949 |
| 2024-09-12 | 42.8 | 42.65 | -0.15 | |
42.65 | 43.38 | 42.45 | 552873 | 43 | 204872 | 42.65 | 2399531 | 102824826 | 3024 |
| 2024-09-11 | 43.06 | 42.8 | -0.26 | |
42.8 | 43.4 | 42.42 | 581709 | 42.89 | 216169 | 42.8 | 1266327 | 54065959 | 2417 |
| 2024-09-10 | 43.71 | 43.06 | -0.65 | |
43.06 | 44 | 42.9 | 635256 | 43.3 | 174986 | 43.1 | 1140273 | 49305459 | 2228 |
| 2024-09-09 | 44.02 | 43.71 | -0.31 | |
43.71 | 44.19 | 43.71 | 620208 | 43.8 | 173169 | 44.1 | 1024485 | 44990563 | 2223 |
| 2024-09-08 | 44.7 | 44.02 | -0.68 | |
44.02 | 44.98 | 44.01 | 664433 | 44.09 | 198822 | 44.02 | 1035249 | 45826383 | 2182 |
| 2024-09-05 | 44.91 | 44.7 | -0.21 | |
44.7 | 45.2 | 44.55 | 644446 | 44.79 | 264070 | 44.7 | 1252581 | 56050306 | 2323 |
| 2024-09-04 | 45.66 | 44.91 | -0.75 | |
44.91 | 45.4 | 44.51 | 655269 | 44.95 | 288772 | 44.9 | 1396733 | 62767636 | 2350 |
| 2024-09-03 | 44.9 | 45.66 | 0.76 | |
45.66 | 46.39 | 44.9 | 598464 | 45.7 | 350764 | 45.66 | 3658473 | 167915466 | 3762 |
| 2024-09-01 | 44.24 | 45.1 | 0.86 | |
45.1 | 45.9 | 44.33 | 562012 | 45.15 | 290420 | 45.1 | 3492014 | 157807400 | 4187 |
| 2024-08-29 | 44.2 | 44.24 | 0.04 | |
44.24 | 44.35 | 43.6 | 459518 | 44.24 | 307827 | 44.21 | 2772439 | 121785186 | 3349 |
| 2024-08-28 | 44.4 | 44.2 | -0.2 | |
44.2 | 44.6 | 44.02 | 510028 | 44.3 | 345930 | 44.2 | 1251153 | 55350009 | 2802 |
| 2024-08-27 | 47.8 | 44.4 | -3.4 | |
44.4 | 44.97 | 44.02 | 585850 | 44.7 | 305846 | 44.36 | 2685616 | 119616818 | 5331 |
| 2024-08-26 | 48.99 | 47.8 | -1.19 | |
47.8 | 49.66 | 47.8 | 574840 | 47.9 | 201420 | 47.8 | 2612308 | 126544806 | 4314 |
| 2024-08-25 | 48.39 | 48.99 | 0.6 | |
48.99 | 49.45 | 48.42 | 573727 | 49 | 238145 | 48.99 | 1787522 | 87219093 | 3078 |
| 2024-08-22 | 49.5 | 48.39 | -1.11 | |
48.39 | 50 | 47.67 | 595397 | 48.5 | 195658 | 48.39 | 2643766 | 128828620 | 3615 |
| 2024-08-21 | 49.7 | 49.5 | -0.2 | |
49.5 | 50.38 | 49.39 | 710923 | 49.65 | 202355 | 49.5 | 2824839 | 140966324 | 3142 |
| 2024-08-20 | 49.4 | 49.7 | 0.3 | |
49.7 | 49.84 | 49 | 579327 | 49.75 | 215732 | 49.7 | 1718119 | 85050473 | 2491 |
| 2024-08-19 | 47.64 | 49.4 | 1.76 | |
49.4 | 49.5 | 47.6 | 639837 | 49.4 | 277579 | 49.3 | 2638222 | 128072212 | 3636 |
| 2024-08-18 | 47.85 | 47.64 | -0.21 | |
47.64 | 49.75 | 47.6 | 525973 | 48 | 225791 | 47.64 | 2815388 | 136691149 | 5104 |
| 2024-08-15 | 48.9 | 47.85 | -1.05 | |
47.85 | 49.46 | 47.6 | 491393 | 47.9 | 249378 | 47.85 | 3429216 | 166459907 | 4867 |
| 2024-08-14 | 44.33 | 48.9 | 4.57 | |
48.9 | 48.9 | 44.37 | 314384 | 48.93 | 298785 | 48.9 | 7312041 | 343508431 | 10634 |
| 2024-08-13 | 44.56 | 44.33 | -0.23 | |
44.33 | 45.43 | 44.15 | 671050 | 44.5 | 186913 | 44.33 | 1492517 | 66812559 | 2169 |
| 2024-08-12 | 44.25 | 44.56 | 0.31 | |
44.56 | 45.23 | 44.26 | 618761 | 44.65 | 252214 | 44.56 | 2188796 | 97960052 | 3248 |
| 2024-08-11 | 42.6 | 44.25 | 1.65 | |
44.25 | 44.64 | 42.65 | 624208 | 44.39 | 206375 | 44.25 | 2062842 | 90646372 | 3198 |
| 2024-08-08 | 42.6 | 42.6 | 0 | |
42.6 | 42.9 | 42.18 | 542585 | 42.73 | 161162 | 42.5 | 935752 | 39791045 | 1650 |
| 2024-08-07 | 42.24 | 42.6 | 0.36 | |
42.6 | 42.85 | 42.05 | 631155 | 42.63 | 160908 | 42.6 | 1463455 | 62177098 | 1804 |
| 2024-08-06 | 41.61 | 42.24 | 0.63 | |
42.24 | 43 | 41.9 | 617206 | 42.28 | 214842 | 42.24 | 896004 | 37771186 | 1575 |
| 2024-08-05 | 43.12 | 41.61 | -1.51 | |
41.61 | 43.12 | 40.51 | 529188 | 41.69 | 180236 | 41.61 | 2510982 | 104956876 | 3491 |
| 2024-08-04 | 45.22 | 43.12 | -2.1 | |
43.12 | 44.6 | 43.12 | 618544 | 43.31 | 159308 | 43.12 | 1653941 | 72378392 | 2888 |
| 2024-08-01 | 45.9 | 45.22 | -0.68 | |
45.22 | 46.5 | 45.17 | 637792 | 45.25 | 236690 | 45.22 | 2634985 | 121087141 | 3238 |
| 2024-07-31 | 44.51 | 45.9 | 1.39 | |
45.9 | 46.18 | 44 | 659688 | 45.9 | 325386 | 45.83 | 4242829 | 193086314 | 5312 |
| 2024-07-30 | 43.44 | 44.51 | 1.07 | |
44.51 | 45.4 | 43.04 | 470654 | 44.64 | 359506 | 44.51 | 18762058 | 847877958 | 3151 |
| 2024-07-29 | 43.42 | 43.44 | 0.02 | |
43.44 | 44.2 | 43.4 | 678559 | 43.64 | 255929 | 43.44 | 1983593 | 86802248 | 2333 |
| 2024-07-28 | 43.45 | 43.42 | -0.03 | |
43.42 | 43.98 | 43.21 | 608363 | 43.6 | 236686 | 43.42 | 1293955 | 56361376 | 1870 |
| 2024-07-24 | 43.8 | 43.45 | -0.35 | |
43.45 | 44.25 | 43.3 | 630794 | 43.48 | 200241 | 43.45 | 1666058 | 72912538 | 2439 |
| 2024-07-23 | 42.92 | 43.8 | 0.88 | |
43.8 | 43.87 | 42.97 | 571217 | 43.8 | 217462 | 43.7 | 2259521 | 98254262 | 2560 |
| 2024-07-22 | 43.55 | 42.92 | -0.63 | |
42.92 | 44.31 | 42.65 | 543968 | 42.94 | 228281 | 42.92 | 2839115 | 123191638 | 3531 |
| 2024-07-21 | 42.6 | 43.55 | 0.95 | |
43.55 | 43.74 | 42.26 | 528152 | 43.6 | 245761 | 43.55 | 3670450 | 158517505 | 4346 |
| 2024-07-18 | 42.66 | 42.6 | -0.06 | |
42.6 | 43.39 | 42.6 | 484207 | 43 | 190001 | 42.6 | 2179401 | 93642153 | 3035 |
| 2024-07-17 | 41.35 | 42.66 | 1.31 | |
42.66 | 42.9 | 41.45 | 513249 | 42.79 | 198655 | 42.66 | 2370881 | 100418628 | 3220 |
| 2024-07-16 | 41.31 | 41.35 | 0.04 | |
41.35 | 41.96 | 41.33 | 461018 | 41.4 | 173203 | 41.35 | 1445632 | 60124707 | 1857 |
| 2024-07-15 | 41.5 | 41.31 | -0.19 | |
41.31 | 42.39 | 41.3 | 474413 | 41.5 | 158340 | 41.31 | 2541909 | 106188527 | 3093 |
| 2024-07-14 | 41.9 | 41.5 | -0.4 | |
41.5 | 42.49 | 41.16 | 417955 | 41.5 | 158706 | 41.45 | 963230 | 40228531 | 2272 |
| 2024-07-10 | 42.3 | 41.9 | -0.4 | |
41.9 | 42.97 | 41.76 | 452662 | 42 | 175456 | 41.88 | 1336361 | 56338787 | 2641 |
| 2024-07-09 | 42.81 | 42.3 | -0.51 | |
42.3 | 43.48 | 42.2 | 412744 | 42.5 | 145839 | 42.3 | 1150484 | 48949069 | 2285 |
| 2024-07-08 | 43.62 | 42.81 | -0.81 | |
42.81 | 44.09 | 42.61 | 408680 | 43.15 | 138280 | 42.81 | 1257283 | 54497032 | 2794 |
| 2024-07-07 | 44.4 | 43.62 | -0.78 | |
43.62 | 44.76 | 43.3 | 435043 | 43.71 | 136427 | 43.62 | 1183935 | 52043415 | 2537 |
| 2024-07-04 | 45.21 | 44.4 | -0.81 | |
44.4 | 45.55 | 43.57 | 449058 | 44.5 | 118772 | 44.3 | 1835844 | 81586975 | 2938 |
| 2024-07-03 | 45.4 | 45.21 | -0.19 | |
45.21 | 46.15 | 45.21 | 543988 | 45.4 | 81638 | 45.21 | 1741252 | 79514036 | 2518 |
| 2024-07-02 | 45.75 | 45.4 | -0.35 | |
45.4 | 46.24 | 45.25 | 233439 | 45.4 | 88516 | 45.3 | 1593017 | 72867929 | 2900 |
| 2024-07-01 | 45 | 45.75 | 0.75 | |
45.75 | 47.5 | 45.66 | 460215 | 46.15 | 178871 | 45.75 | 2594561 | 120332145 | 4083 |
| 2024-06-27 | 44.36 | 45 | 0.64 | |
45 | 45.3 | 44.03 | 292918 | 45 | 149077 | 44.85 | 1454841 | 65234038 | 2158 |
| 2024-06-26 | 45.1 | 44.36 | -0.74 | |
44.36 | 45.1 | 43 | 411066 | 44.4 | 204882 | 44.33 | 1978663 | 87871808 | 2899 |
| 2024-06-24 | 43.81 | 45.31 | 1.5 | |
45.31 | 45.4 | 43.97 | 300157 | 45.31 | 193888 | 45.25 | 2689542 | 120643102 | 3925 |
| 2024-06-23 | 42.98 | 43.81 | 0.83 | |
43.81 | 43.88 | 43.25 | 287959 | 43.85 | 526593 | 43.81 | 1058814 | 46141841 | 2124 |
| 2024-06-13 | 41.5 | 42.98 | 1.48 | |
42.98 | 42.98 | 41.58 | 214419 | 42.98 | 210169 | 42.9 | 1508228 | 63957788 | 2763 |
| 2024-06-12 | 42 | 41.5 | -0.5 | |
41.5 | 42.48 | 41.5 | 303806 | 41.95 | 254017 | 41.5 | 992520 | 41515773 | 1852 |
| 2024-06-11 | 41.7 | 42 | 0.3 | |
42 | 43.3 | 41.71 | 264590 | 42 | 237072 | 41.8 | 3098920 | 131492071 | 3806 |
| 2024-06-10 | 39.59 | 41.7 | 2.11 | |
41.7 | 41.7 | 38.9 | 208303 | 41.7 | 218258 | 41.65 | 12767174 | 517060906 | 4124 |
| 2024-06-09 | 41.6 | 39.59 | -2.01 | |
39.59 | 41.89 | 39.59 | 289805 | 40 | 222409 | 39.52 | 2510617 | 102004370 | 3320 |
| 2024-06-06 | 41.32 | 41.6 | 0.28 | |
41.6 | 42.18 | 41.26 | 241858 | 41.9 | 233323 | 41.6 | 3444044 | 143393076 | 3593 |
| 2024-06-05 | 42.31 | 41.32 | -0.99 | |
41.32 | 41.7 | 39.7 | 236019 | 41.35 | 243424 | 41.32 | 5488175 | 223712732 | 7115 |
| 2024-06-04 | 41.04 | 42.31 | 1.27 | |
42.31 | 43.8 | 41.51 | 189497 | 42.79 | 289536 | 42.31 | 6077549 | 259460452 | 6608 |
| 2024-06-03 | 42.51 | 41.04 | -1.47 | |
41.04 | 42.97 | 41.04 | 181126 | 41.5 | 285512 | 41.04 | 3602427 | 150351710 | 5261 |
| 2024-06-02 | 44 | 42.51 | -1.49 | |
42.51 | 44.85 | 42.3 | 217151 | 42.6 | 221330 | 42.51 | 4421268 | 192711983 | 8507 |
| 2024-05-30 | 48 | 44 | -4 | |
44 | 48.45 | 44 | 426766 | 45.15 | 91381 | 44 | 5560054 | 251664469 | 5846 |
| 2024-05-29 | 46.48 | 48 | 1.52 | |
48 | 48.86 | 46.7 | 400557 | 48.2 | 150655 | 48 | 18104313 | 856027125 | 6454 |
| 2024-05-28 | 46.6 | 46.48 | -0.12 | |
46.48 | 46.85 | 45.05 | 176965 | 46.2 | 168814 | 46.48 | 2873679 | 132477102 | 5297 |
| 2024-05-27 | 48.23 | 46.6 | -1.63 | |
46.6 | 48.88 | 46.33 | 203408 | 46.82 | 158432 | 46.6 | 3296053 | 156144137 | 4926 |
| 2024-05-26 | 49 | 48.23 | -0.77 | |
48.23 | 49.5 | 47.67 | 235132 | 48.5 | 154566 | 48.21 | 2996216 | 144491814 | 4772 |
| 2024-05-23 | 52.75 | 49 | -3.75 | |
49 | 53.33 | 48.28 | 282047 | 49.4 | 139065 | 49 | 5541725 | 277964424 | 8182 |
| 2024-05-22 | 54 | 52.75 | -1.25 | |
52.75 | 54 | 51.9 | 268327 | 52.76 | 99612 | 52.75 | 2961146 | 156469774 | 4254 |
| 2024-05-20 | 51.82 | 50.9 | -0.92 | |
50.9 | 53.5 | 50.5 | 171115 | 51.2 | 104737 | 50.9 | 2936877 | 151877628 | 4207 |
| 2024-05-19 | 44 | 51.82 | 7.82 | |
51.82 | 52.8 | 45.22 | 60202 | 51.9 | 163644 | 51.82 | 4441188 | 224273562 | 6879 |
| 2024-05-16 | 38.4 | 44 | 5.6 | |
44 | 45 | 38.51 | 61462 | 44 | 101342 | 43.8 | 2222704 | 94093052 | 4028 |
| 2024-05-15 | 39.09 | 38.4 | -0.69 | |
38.4 | 39.2 | 38.02 | 137447 | 38.58 | 79150 | 38.4 | 499752 | 19254831 | 1414 |
| 2024-05-14 | 39.71 | 39.09 | -0.62 | |
39.09 | 40.25 | 39 | 150310 | 39.23 | 77393 | 39.2 | 474825 | 18779735 | 1266 |
| 2024-04-30 | 46.3 | 41.95 | -4.35 | |
41.95 | 46.6 | 41.7 | 127575 | 42.8 | 31482 | 41.9 | 1089932 | 48364780 | 2530 |
| 2024-03-30 | 52.28 | 51.86 | -0.42 | |
51.86 | 52.49 | 51.11 | 183231 | 51.9 | 98474 | 51.76 | 293721 | 15224505 | 1390 |
