Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 49.28 | 46.82 | -2.46 | 46.82 | 51.74 | 46.82 | 151909 | 46.82 | 161 | 51.74 | 1734639 | 86296303 | 2219 | |
2024-07-23 | 46.94 | 49.28 | 2.34 | 49.28 | 49.28 | 49.28 | 0 | 0 | 162128 | 49.28 | 43016 | 2119828 | 45 | |
2024-07-22 | 44.71 | 46.94 | 2.23 | 46.94 | 46.94 | 46.94 | 0 | 0 | 66332 | 46.94 | 308296 | 14471418 | 108 | |
2024-07-21 | 42.59 | 44.71 | 2.12 | 44.71 | 44.71 | 44.71 | 0 | 0 | 61885 | 44.71 | 200080 | 8945581 | 80 | |
2024-07-18 | 40.57 | 42.59 | 2.02 | 42.59 | 42.59 | 42.59 | 0 | 0 | 38430 | 42.59 | 107069 | 4560074 | 66 | |
2024-07-17 | 38.64 | 40.57 | 1.93 | 40.57 | 40.57 | 40.53 | 0 | 0 | 55904 | 40.57 | 752986 | 30548574 | 500 | |
2024-07-16 | 36.8 | 38.64 | 1.84 | 38.64 | 38.64 | 38.64 | 0 | 0 | 77127 | 38.64 | 116533 | 4502836 | 93 | |
2024-07-15 | 35.05 | 36.8 | 1.75 | 36.8 | 36.8 | 35.21 | 0 | 0 | 46754 | 36.8 | 685772 | 25205237 | 801 | |
2024-07-14 | 33.39 | 35.05 | 1.66 | 35.05 | 35.05 | 33.5 | 0 | 0 | 57379 | 35.05 | 1171139 | 41024678 | 1026 | |
2024-07-10 | 31.8 | 33.39 | 1.59 | 33.39 | 33.39 | 30.21 | 0 | 0 | 77647 | 33.39 | 438557 | 14638757 | 205 | |
2024-07-09 | 30.29 | 31.8 | 1.51 | 31.8 | 31.8 | 31.8 | 0 | 0 | 244053 | 31.8 | 10730 | 341214 | 24 | |
2024-07-08 | 28.85 | 30.29 | 1.44 | 30.29 | 30.29 | 30.29 | 0 | 0 | 116833 | 30.29 | 30257 | 916488 | 47 | |
2024-07-07 | 27.48 | 28.85 | 1.37 | 28.85 | 28.85 | 28.85 | 0 | 0 | 172780 | 28.85 | 49265 | 1421297 | 46 | |
2024-07-04 | 26.18 | 27.48 | 1.3 | 27.48 | 27.48 | 27.44 | 0 | 0 | 87795 | 27.48 | 829682 | 22799327 | 439 | |
2024-07-03 | 24.94 | 26.18 | 1.24 | 26.18 | 26.18 | 25.1 | 0 | 0 | 16520 | 26.18 | 3126445 | 81777154 | 1669 | |
2024-07-02 | 23.76 | 24.94 | 1.18 | 24.94 | 24.94 | 24.94 | 0 | 0 | 128425 | 24.94 | 19329 | 482065 | 34 | |
2024-07-01 | 22.63 | 23.76 | 1.13 | 23.76 | 23.76 | 23.76 | 0 | 0 | 103721 | 23.76 | 32433 | 770609 | 29 | |
2024-06-27 | 21.56 | 22.63 | 1.07 | 22.63 | 22.63 | 21.8 | 0 | 0 | 27927 | 22.63 | 1096212 | 24756119 | 620 | |
2024-06-26 | 20.54 | 21.56 | 1.02 | 21.56 | 21.56 | 21.26 | 0 | 0 | 52247 | 21.56 | 503507 | 10852963 | 295 | |
2024-06-24 | 18.64 | 19.57 | 0.93 | 19.57 | 19.57 | 19.57 | 0 | 0 | 131281 | 19.57 | 70663 | 1382880 | 50 | |
2024-06-23 | 17.76 | 18.64 | 0.88 | 18.64 | 18.64 | 18.64 | 0 | 0 | 114947 | 18.64 | 76551 | 1426909 | 54 | |
2024-06-13 | 16.92 | 17.76 | 0.84 | 17.76 | 17.76 | 17.33 | 0 | 0 | 35349 | 17.76 | 533146 | 9468227 | 282 | |
2024-06-12 | 16.5 | 16.92 | 0.42 | 16.92 | 16.97 | 16.51 | 95014 | 16.93 | 36159 | 16.87 | 242334 | 4064112 | 303 | |
2024-06-11 | 16.34 | 16.5 | 0.16 | 16.5 | 16.7 | 16.2 | 73686 | 16.65 | 22225 | 16.46 | 397522 | 6584396 | 287 | |
2024-06-10 | 15.91 | 16.34 | 0.43 | 16.34 | 16.4 | 15.92 | 28459 | 16.45 | 19930 | 16.11 | 394252 | 6374113 | 284 | |
2024-06-09 | 16.03 | 15.91 | -0.12 | 15.91 | 16.4 | 15.87 | 23410 | 16.25 | 17218 | 15.88 | 401417 | 6454387 | 401 | |
2024-06-06 | 15.69 | 16.03 | 0.34 | 16.03 | 16.2 | 15.69 | 4582 | 16.17 | 18845 | 16 | 288900 | 4629907 | 280 | |
2024-06-05 | 15.91 | 15.69 | -0.08 | 15.83 | 15.99 | 15.48 | 17694 | 16.24 | 29093 | 15.55 | 414120 | 6472647 | 307 | |
2024-06-04 | 16.17 | 15.91 | -0.26 | 15.91 | 16.24 | 15.85 | 35827 | 16.24 | 13987 | 15.82 | 130535 | 2087100 | 197 | |
2024-06-03 | 16.11 | 16.17 | 0.06 | 16.17 | 16.8 | 16.06 | 24447 | 16.48 | 15424 | 16.03 | 509372 | 8345914 | 483 | |
2024-06-02 | 15.35 | 16.11 | 0.76 | 16.11 | 16.11 | 16 | 0 | 0 | 20924 | 16.11 | 1518482 | 24461659 | 433 | |
2024-05-30 | 15.48 | 15.35 | -0.13 | 15.35 | 15.62 | 15.3 | 8432 | 15.45 | 13864 | 15.26 | 175823 | 2719297 | 204 | |
2024-05-29 | 15.5 | 15.48 | -0.02 | 15.48 | 15.88 | 15.24 | 78742 | 15.88 | 18571 | 15.26 | 131734 | 2045965 | 195 | |
2024-05-28 | 15.67 | 15.5 | -0.17 | 15.5 | 15.69 | 15.22 | 7146 | 15.75 | 12963 | 15.5 | 336717 | 5178990 | 272 | |
2024-05-27 | 16 | 15.67 | -0.33 | 15.67 | 16 | 15.5 | 35078 | 15.99 | 17078 | 15.51 | 320353 | 5046250 | 243 | |
2024-05-26 | 16.01 | 16 | -0.01 | 16 | 16.37 | 15.82 | 36380 | 16.25 | 25414 | 15.87 | 245508 | 3933191 | 263 | |
2024-05-23 | 16.42 | 16.01 | -0.41 | 16.01 | 16.59 | 15.91 | 39757 | 16.58 | 1622 | 15.62 | 191359 | 3083882 | 237 | |
2024-05-22 | 16.06 | 16.42 | 0.36 | 16.42 | 16.8 | 16.2 | 16412 | 16.64 | 31055 | 16.32 | 497760 | 8197044 | 488 | |
2024-05-20 | 15.17 | 15.3 | 0.13 | 15.3 | 15.64 | 15.02 | 12715 | 15.7 | 21846 | 15.3 | 192685 | 2965130 | 273 | |
2024-05-19 | 15.46 | 15.17 | -0.29 | 15.17 | 15.69 | 15.1 | 10642 | 15.49 | 21761 | 15.17 | 187406 | 2877120 | 260 | |
2024-05-16 | 15.36 | 15.46 | 0.1 | 15.46 | 15.5 | 15.07 | 9374 | 15.48 | 22574 | 15.3 | 275738 | 4234972 | 261 | |
2024-05-15 | 15.4 | 15.36 | -0.04 | 15.36 | 15.66 | 15.11 | 16716 | 15.49 | 32472 | 15.22 | 219802 | 3366443 | 233 | |
2024-05-14 | 15.58 | 15.4 | -0.18 | 15.4 | 15.88 | 15.3 | 20810 | 15.7 | 14825 | 15.2 | 110061 | 1712430 | 194 | |
2024-04-30 | 16.19 | 15.9 | -0.29 | 15.9 | 16.8 | 15.6 | 40671 | 16.45 | 3341 | 15.5 | 328385 | 5327078 | 349 | |
2024-03-30 | 16.65 | 16.65 | -16.65 | 0 | 0 | 0 | 371 | 17.24 | 500 | 16.56 | 0 | 0 | 0 |