Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 110.9 | 110.42 | -0.48 | ![]() |
110.42 | 112.67 | 109.85 | 115328 | 110.42 | 39711 | 110 | 239501 | 26622139 | 706 |
2024-08-28 | 110.78 | 110.9 | 0.12 | ![]() |
110.9 | 112.7 | 109.51 | 126992 | 111.77 | 57672 | 110.6 | 483973 | 53674788 | 1103 |
2024-08-27 | 106.02 | 110.78 | 4.76 | ![]() |
110.78 | 112.45 | 106.4 | 109647 | 110.99 | 40747 | 110.21 | 828291 | 91338312 | 2032 |
2024-08-26 | 106.12 | 106.02 | -0.1 | ![]() |
106.02 | 108.7 | 105.53 | 92282 | 107 | 37696 | 106.02 | 357060 | 38141663 | 1230 |
2024-08-25 | 109.1 | 106.12 | -2.98 | ![]() |
106.12 | 110.01 | 106.06 | 94762 | 107 | 49265 | 106.12 | 440370 | 47396794 | 1628 |
2024-08-22 | 112.02 | 109.1 | -2.92 | ![]() |
109.1 | 112.55 | 108 | 174505 | 111.7 | 48237 | 109.1 | 570298 | 62813308 | 1804 |
2024-08-21 | 113.27 | 112.02 | -1.25 | ![]() |
112.02 | 114 | 112.01 | 183459 | 112.98 | 35056 | 112.02 | 393871 | 44460765 | 962 |
2024-08-20 | 114.5 | 113.27 | -1.23 | ![]() |
113.27 | 114.98 | 113.14 | 204923 | 114.5 | 36204 | 113.27 | 350215 | 39834086 | 962 |
2024-08-19 | 115.11 | 114.5 | -0.61 | ![]() |
114.5 | 116.5 | 113.73 | 190524 | 115 | 35282 | 114.39 | 596921 | 68568678 | 1147 |
2024-08-18 | 113 | 115.11 | 2.11 | ![]() |
115.11 | 116.89 | 113.65 | 192803 | 115.49 | 44326 | 115.11 | 512299 | 59007727 | 1561 |
2024-08-15 | 111.73 | 113 | 1.27 | ![]() |
113 | 114.73 | 112.01 | 225237 | 113.9 | 37527 | 113 | 404519 | 45762682 | 1168 |
2024-08-14 | 110.55 | 111.73 | 1.18 | ![]() |
111.73 | 113.25 | 111.51 | 140787 | 112.9 | 46644 | 111.73 | 343557 | 38615026 | 1083 |
2024-08-13 | 111.8 | 110.55 | -1.25 | ![]() |
110.55 | 113.99 | 110.52 | 222487 | 110.6 | 55002 | 110.55 | 310435 | 34663833 | 955 |
2024-08-12 | 112.25 | 111.8 | -0.45 | ![]() |
111.8 | 115.5 | 110.5 | 118338 | 113 | 51438 | 111.8 | 811953 | 91648517 | 2046 |
2024-08-11 | 110.02 | 112.25 | 2.23 | ![]() |
112.25 | 113.8 | 111 | 183175 | 113 | 43177 | 112.25 | 545382 | 61377220 | 1685 |
2024-08-08 | 108.91 | 110.02 | 1.11 | ![]() |
110.02 | 111.99 | 106.1 | 132154 | 110.59 | 51067 | 110.02 | 965739 | 105269522 | 2654 |
2024-08-07 | 104.19 | 108.91 | 4.72 | ![]() |
108.91 | 108.96 | 103.11 | 111201 | 108.99 | 50782 | 108.91 | 532358 | 56317051 | 1510 |
2024-08-06 | 102.16 | 104.19 | 2.03 | ![]() |
104.19 | 105.19 | 101.02 | 100053 | 104.25 | 42191 | 104 | 284156 | 29424096 | 1092 |
2024-08-05 | 106 | 102.16 | -3.84 | ![]() |
102.16 | 105.01 | 98 | 91112 | 104.49 | 24946 | 102.16 | 655476 | 66802952 | 2015 |
2024-08-04 | 110.45 | 106 | -4.45 | ![]() |
106 | 109.4 | 105.25 | 91475 | 106.4 | 39162 | 106 | 452216 | 48509958 | 1699 |
2024-08-01 | 113 | 110.45 | -2.55 | ![]() |
110.45 | 116 | 110.1 | 77155 | 111 | 49335 | 110.45 | 970241 | 110103973 | 2615 |
2024-07-31 | 106.9 | 113 | 6.1 | ![]() |
113 | 113 | 108.6 | 106983 | 113 | 46825 | 112.1 | 1642810 | 182532573 | 3949 |
2024-07-30 | 104 | 106.9 | 2.9 | ![]() |
106.9 | 107.9 | 104.71 | 195331 | 106.94 | 54881 | 106.5 | 761987 | 81274277 | 1900 |
2024-07-29 | 103.5 | 104 | 0.5 | ![]() |
104 | 106.75 | 103.5 | 185651 | 104.52 | 44456 | 104 | 486669 | 51297665 | 1350 |
2024-07-28 | 102.9 | 103.5 | 0.6 | ![]() |
103.5 | 105.9 | 102.3 | 204713 | 104 | 32400 | 103.5 | 270014 | 28122922 | 925 |
2024-07-24 | 103.05 | 102.9 | -0.15 | ![]() |
102.9 | 104.45 | 102.1 | 202723 | 103.4 | 27948 | 102.5 | 208798 | 21499830 | 854 |
2024-07-23 | 103.9 | 103.05 | -0.85 | ![]() |
103.05 | 104.86 | 102.03 | 211902 | 104 | 36752 | 103.5 | 192905 | 20017414 | 746 |
2024-07-22 | 104.98 | 103.9 | -1.08 | ![]() |
103.9 | 106.99 | 103.76 | 200187 | 104.9 | 25885 | 103.9 | 270679 | 28502340 | 930 |
2024-07-21 | 104.01 | 104.98 | 0.97 | ![]() |
104.98 | 105.9 | 103.6 | 177675 | 105 | 29957 | 104.2 | 217680 | 22795808 | 836 |
2024-07-18 | 104.87 | 104.01 | -0.86 | ![]() |
104.01 | 106.99 | 103.5 | 167490 | 104.5 | 28330 | 104.01 | 308298 | 32382605 | 1069 |
2024-07-17 | 100.7 | 104.87 | 4.17 | ![]() |
104.87 | 105.7 | 99.1 | 156614 | 105 | 32558 | 104.87 | 312332 | 32342714 | 1238 |
2024-07-16 | 103 | 100.7 | -2.3 | ![]() |
100.7 | 103.83 | 100.12 | 145247 | 101.9 | 33429 | 100.7 | 282828 | 28815532 | 1234 |
2024-07-15 | 104 | 103 | -1 | ![]() |
103 | 105.99 | 102.8 | 130118 | 103.86 | 23473 | 102.95 | 209817 | 21833126 | 778 |
2024-07-14 | 105.8 | 104 | -1.8 | ![]() |
104 | 109 | 104 | 144960 | 104.5 | 26684 | 104 | 559775 | 59976141 | 1697 |
2024-07-10 | 102.7 | 105.8 | 3.1 | ![]() |
105.8 | 107.99 | 103.1 | 104092 | 105.85 | 31791 | 105.75 | 555851 | 58769451 | 1880 |
2024-07-09 | 105.02 | 102.7 | -2.32 | ![]() |
102.7 | 105.8 | 102.5 | 120621 | 103 | 38024 | 102.7 | 253989 | 26377136 | 1050 |
2024-07-08 | 104.03 | 105.02 | 0.99 | ![]() |
105.02 | 109 | 102.5 | 107126 | 105.1 | 55769 | 105.02 | 1085274 | 115208706 | 3178 |
2024-07-07 | 95.15 | 104.03 | 8.88 | ![]() |
104.03 | 104.5 | 94 | 79225 | 104.2 | 50695 | 104.03 | 1086094 | 108781459 | 3692 |
2024-07-04 | 95.84 | 95.15 | -0.69 | ![]() |
95.15 | 96.5 | 94.51 | 114415 | 95.8 | 30567 | 95.15 | 135003 | 12907494 | 690 |
2024-07-03 | 96.5 | 95.84 | -0.66 | ![]() |
95.84 | 97.49 | 95.4 | 108960 | 96 | 30315 | 95.84 | 312525 | 30183555 | 1028 |
2024-07-02 | 97.51 | 96.5 | -1.01 | ![]() |
96.5 | 98.2 | 95.01 | 126906 | 97 | 25178 | 96.15 | 206205 | 19915073 | 964 |
2024-07-01 | 97 | 97.51 | 0.51 | ![]() |
97.51 | 98.96 | 97 | 127034 | 98 | 25528 | 97.4 | 200505 | 19615008 | 902 |
2024-06-27 | 97.95 | 97 | -0.95 | ![]() |
97 | 98.5 | 97 | 100809 | 97.59 | 33768 | 97 | 181350 | 17700654 | 959 |
2024-06-26 | 97.05 | 97.95 | 0.9 | ![]() |
97.95 | 99.9 | 97.1 | 117724 | 97.95 | 35543 | 97.5 | 412290 | 40521218 | 1521 |
2024-06-24 | 92.7 | 96.31 | 3.61 | ![]() |
96.31 | 98.69 | 92.57 | 99896 | 97 | 30361 | 96.31 | 896975 | 86319067 | 2960 |
2024-06-23 | 91.35 | 92.7 | 1.35 | ![]() |
92.7 | 93.4 | 91.8 | 116787 | 92.75 | 34147 | 92.55 | 309875 | 28634243 | 1157 |
2024-06-13 | 88.25 | 91.35 | 3.1 | ![]() |
91.35 | 91.75 | 88 | 104057 | 91.35 | 41940 | 91 | 252312 | 22754787 | 953 |
2024-06-12 | 88.48 | 88.25 | -0.23 | ![]() |
88.25 | 89.8 | 87.2 | 128070 | 89.5 | 61641 | 88.12 | 115095 | 10187454 | 552 |
2024-06-11 | 89.62 | 88.48 | -1.14 | ![]() |
88.48 | 91.9 | 88 | 131891 | 88.5 | 47569 | 88.06 | 185407 | 16670706 | 978 |
2024-06-10 | 84.05 | 89.62 | 5.57 | ![]() |
89.62 | 93 | 82.11 | 102381 | 89.62 | 51459 | 89.55 | 238348 | 20530990 | 1129 |
2024-06-09 | 88.04 | 84.05 | -3.99 | ![]() |
84.05 | 89 | 84.01 | 127684 | 85 | 42054 | 87.55 | 187239 | 16083120 | 916 |
2024-06-06 | 88.24 | 88.04 | -0.2 | ![]() |
88.04 | 89.7 | 87.51 | 114925 | 88.99 | 30201 | 88.04 | 87108 | 7718842 | 507 |
2024-06-05 | 91.36 | 88.24 | -3.12 | ![]() |
88.24 | 91.5 | 85.1 | 131764 | 90 | 24399 | 88.23 | 298465 | 26412953 | 1340 |
2024-06-04 | 91.3 | 91.36 | 0.06 | ![]() |
91.36 | 92.9 | 91.24 | 143021 | 91.6 | 24827 | 91.36 | 146741 | 13467088 | 563 |
2024-06-03 | 92.99 | 91.3 | -1.69 | ![]() |
91.3 | 93.6 | 90.9 | 154432 | 91.87 | 46729 | 91.3 | 135164 | 12463441 | 794 |
2024-06-02 | 92.81 | 92.99 | 0.18 | ![]() |
92.99 | 94.98 | 92.26 | 127007 | 93 | 50460 | 92.95 | 154287 | 14404974 | 688 |
2024-05-30 | 91.95 | 92.81 | 0.86 | ![]() |
92.81 | 96 | 92 | 91863 | 93 | 57057 | 92.81 | 388027 | 36474704 | 1471 |
2024-05-29 | 93.18 | 91.95 | -1.23 | ![]() |
91.95 | 94.1 | 91.95 | 129056 | 92 | 31163 | 91.95 | 204311 | 19008048 | 830 |
2024-05-28 | 92.83 | 93.18 | 0.35 | ![]() |
93.18 | 93.62 | 90 | 123625 | 93.49 | 36550 | 93.18 | 281868 | 25960165 | 1174 |
2024-05-27 | 95.24 | 92.83 | -2.41 | ![]() |
92.83 | 95.95 | 92.5 | 131974 | 93.2 | 76046 | 92.83 | 343397 | 32240314 | 1467 |
2024-05-26 | 94.9 | 95.24 | 0.34 | ![]() |
95.24 | 96.39 | 94.5 | 126524 | 95.5 | 32636 | 95.24 | 234790 | 22348937 | 961 |
2024-05-23 | 93.8 | 94.9 | 1.1 | ![]() |
94.9 | 99 | 93.71 | 104841 | 95 | 38958 | 94.5 | 285518 | 27113711 | 1065 |
2024-05-22 | 93.5 | 93.8 | 0.3 | ![]() |
93.8 | 97 | 92.51 | 118399 | 94.6 | 43806 | 93.8 | 603548 | 57010401 | 1862 |
2024-05-20 | 89.47 | 95.5 | 6.03 | ![]() |
95.5 | 101 | 89.26 | 56146 | 96 | 48201 | 95.5 | 1699857 | 164323235 | 4934 |
2024-05-19 | 83.16 | 89.47 | 6.31 | ![]() |
89.47 | 89.9 | 84.48 | 38471 | 89.8 | 52759 | 89.47 | 659115 | 58079647 | 2881 |
2024-05-16 | 79 | 83.16 | 4.16 | ![]() |
83.16 | 83.16 | 79.31 | 63453 | 83.29 | 61373 | 83.01 | 485042 | 39645149 | 1663 |
2024-05-15 | 81.31 | 79 | -2.31 | ![]() |
79 | 81.9 | 79 | 78220 | 81 | 58740 | 79 | 288020 | 23184448 | 1504 |
2024-05-14 | 84 | 81.31 | -2.69 | ![]() |
81.31 | 84.9 | 80.15 | 105316 | 81.9 | 48332 | 81.31 | 414594 | 34288720 | 1393 |
2024-04-30 | 93 | 84 | -9 | ![]() |
84 | 95.98 | 83 | 34424 | 85 | 16101 | 84 | 487919 | 43877633 | 1968 |
2024-03-30 | 96 | 93.36 | -2.64 | ![]() |
93.36 | 97 | 92.1 | 48374 | 94 | 26495 | 93.1 | 299022 | 28226457 | 1394 |