Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 47.69 | 47.51 | -0.18 | ![]() |
47.51 | 47.66 | 47.22 | 104932 | 47.54 | 31597 | 47.51 | 108964 | 5171327 | 434 |
2024-07-23 | 47.48 | 47.69 | 0.21 | ![]() |
47.69 | 47.79 | 47.06 | 113776 | 47.69 | 74668 | 47.32 | 453633 | 21544141 | 479 |
2024-07-22 | 47 | 47.48 | 0.48 | ![]() |
47.48 | 47.8 | 46.6 | 112130 | 47.48 | 59150 | 47 | 357609 | 16906465 | 854 |
2024-07-21 | 47 | 47 | 0 | ![]() |
47 | 47.4 | 46.5 | 101862 | 47.15 | 53139 | 47 | 266285 | 12513288 | 643 |
2024-07-18 | 44.63 | 47 | 2.37 | ![]() |
47 | 48.5 | 44.51 | 92022 | 47.55 | 28936 | 47 | 961598 | 45383737 | 1374 |
2024-07-17 | 44.04 | 44.63 | 0.59 | ![]() |
44.63 | 45 | 43.6 | 88104 | 44.9 | 133681 | 44.5 | 346733 | 15374224 | 1005 |
2024-07-16 | 47.23 | 44.04 | -3.19 | ![]() |
44.04 | 47.23 | 44.04 | 94283 | 45.35 | 131504 | 44.04 | 2424611 | 107824299 | 1557 |
2024-07-15 | 47.41 | 47.23 | -0.18 | ![]() |
47.23 | 47.6 | 47.04 | 75615 | 47.39 | 124990 | 47.12 | 74974 | 3545753 | 272 |
2024-07-14 | 47.02 | 47.41 | 0.73 | ![]() |
47.75 | 47.9 | 47.02 | 73394 | 47.8 | 123398 | 47.2 | 69681 | 3314672 | 401 |
2024-07-10 | 47.76 | 47.02 | -0.74 | ![]() |
47.02 | 48.3 | 47.02 | 117626 | 47.5 | 118558 | 47.15 | 178336 | 8506974 | 511 |
2024-07-09 | 47.54 | 47.76 | 0.22 | ![]() |
47.76 | 48.5 | 47.4 | 115655 | 48.05 | 126289 | 47.65 | 168090 | 8046997 | 545 |
2024-07-08 | 47.57 | 47.54 | -0.03 | ![]() |
47.54 | 47.9 | 47.23 | 124656 | 47.79 | 121450 | 47.36 | 458640 | 21827613 | 546 |
2024-07-07 | 47.4 | 47.57 | 0.17 | ![]() |
47.57 | 48.9 | 47.1 | 130301 | 47.68 | 123383 | 47.42 | 305442 | 14494173 | 725 |
2024-07-04 | 49 | 47.4 | -1.6 | ![]() |
47.4 | 49.19 | 47.4 | 186892 | 47.8 | 136930 | 47.4 | 442362 | 21190384 | 1116 |
2024-07-03 | 48.8 | 49 | 0.2 | ![]() |
49 | 49.51 | 48.6 | 627818 | 49 | 89868 | 48.95 | 14337267 | 702681991 | 3128 |
2024-07-02 | 47.6 | 48.8 | 1.2 | ![]() |
48.8 | 49 | 47.6 | 388012 | 48.8 | 132944 | 48.8 | 12029601 | 579275132 | 3834 |
2024-07-01 | 47.26 | 47.6 | 0.34 | ![]() |
47.6 | 47.76 | 47.36 | 429621 | 47.69 | 161452 | 47.6 | 4870157 | 231809103 | 1522 |
2024-06-27 | 47.7 | 47.26 | -0.44 | ![]() |
47.26 | 48 | 46.85 | 303378 | 47.5 | 81862 | 47.26 | 9739434 | 461116538 | 2896 |
2024-06-26 | 48.02 | 47.7 | -0.32 | ![]() |
47.7 | 48.38 | 47.34 | 636749 | 47.8 | 104653 | 47.7 | 7112160 | 338949677 | 2145 |
2024-06-24 | 47.97 | 47.4 | -0.57 | ![]() |
47.4 | 48.5 | 47.19 | 760612 | 47.85 | 117721 | 47.4 | 8194003 | 389882605 | 2138 |
2024-06-23 | 47 | 47.97 | 0.97 | ![]() |
47.97 | 48 | 47.15 | 607861 | 47.99 | 127127 | 47.85 | 2866063 | 136107280 | 1433 |
2024-06-13 | 47.02 | 47 | -0.02 | ![]() |
47 | 47.3 | 46.83 | 595796 | 47 | 76262 | 47.03 | 3206748 | 150764016 | 1721 |
2024-06-12 | 46.75 | 47.02 | 0.27 | ![]() |
47.02 | 47.18 | 46.9 | 665400 | 47.07 | 251999 | 47.02 | 1874685 | 88120449 | 804 |
2024-06-11 | 47.18 | 46.75 | -0.43 | ![]() |
46.75 | 47.3 | 46.4 | 701429 | 46.98 | 245409 | 46.75 | 4592679 | 215834035 | 1685 |
2024-06-10 | 47.31 | 47.18 | -0.13 | ![]() |
47.18 | 47.45 | 47.03 | 733240 | 47.3 | 252231 | 47.15 | 3256216 | 153830346 | 1441 |
2024-06-09 | 46.81 | 47.31 | 0.5 | ![]() |
47.31 | 47.52 | 46.78 | 714861 | 47.45 | 227623 | 47.31 | 2144167 | 101002618 | 1400 |
2024-06-06 | 46.8 | 46.81 | 0.01 | ![]() |
46.81 | 47.09 | 46.7 | 626931 | 46.9 | 100301 | 46.8 | 2069578 | 96970728 | 1041 |
2024-06-05 | 46.8 | 46.8 | 0 | ![]() |
46.8 | 46.94 | 46.41 | 961135 | 46.94 | 107323 | 46.7 | 3051130 | 142490495 | 1595 |
2024-06-04 | 46.15 | 46.8 | 0.65 | ![]() |
46.8 | 47.1 | 46.16 | 813374 | 46.99 | 118546 | 46.8 | 4336921 | 202543884 | 1643 |
2024-06-03 | 46.66 | 46.15 | -0.51 | ![]() |
46.15 | 46.99 | 46.15 | 730378 | 46.4 | 98393 | 46.15 | 4969218 | 230510195 | 2060 |
2024-06-02 | 44.51 | 46.66 | 2.15 | ![]() |
46.66 | 47.19 | 45.3 | 647782 | 46.67 | 131169 | 46.66 | 7583415 | 353263187 | 4955 |
2024-05-30 | 44.3 | 44.51 | 0.21 | ![]() |
44.51 | 46.5 | 44 | 439458 | 45.19 | 41591 | 44.51 | 13808163 | 623324969 | 4396 |
2024-05-29 | 44.7 | 44.3 | -0.4 | ![]() |
44.3 | 45 | 43.95 | 468991 | 44.37 | 215674 | 44.3 | 2012475 | 89261682 | 1725 |
2024-05-28 | 43.82 | 44.7 | 0.88 | ![]() |
44.7 | 45.1 | 43.02 | 517188 | 44 | 101955 | 44.7 | 7698491 | 339645400 | 3372 |
2024-05-27 | 43.4 | 43.82 | 0.42 | ![]() |
43.82 | 44.19 | 43.16 | 598286 | 44 | 125354 | 43.7 | 6369268 | 278729498 | 2585 |
2024-05-26 | 44.28 | 43.4 | -0.88 | ![]() |
43.4 | 44.5 | 43.32 | 572137 | 43.4 | 105649 | 43.87 | 4385820 | 191372535 | 2868 |
2024-05-23 | 42.9 | 44.28 | 1.38 | ![]() |
44.28 | 44.55 | 42.9 | 672211 | 44.28 | 143031 | 44.2 | 6666117 | 292432241 | 3283 |
2024-05-22 | 42.5 | 42.9 | 0.4 | ![]() |
42.9 | 43.37 | 42 | 513880 | 43.08 | 179252 | 43.3 | 5137913 | 220667961 | 2561 |
2024-05-20 | 44.41 | 43.12 | -1.29 | ![]() |
43.12 | 45.89 | 42.9 | 550722 | 43.3 | 90350 | 43.12 | 13419450 | 584446108 | 8100 |
2024-05-19 | 37.01 | 44.41 | 7.4 | ![]() |
44.41 | 44.41 | 38.1 | 0 | 0 | 135014 | 44.41 | 7621267 | 338340782 | 2728 |
2024-05-16 | 34 | 37.01 | 3.01 | ![]() |
37.01 | 37.01 | 34.01 | 184384 | 34.59 | 236527 | 37 | 9967209 | 350834782 | 3531 |
2024-05-15 | 33.85 | 34 | 0.15 | ![]() |
34 | 34.55 | 33.51 | 488325 | 34.49 | 156238 | 33.92 | 1819819 | 62102331 | 1176 |
2024-05-14 | 34.5 | 33.85 | -0.65 | ![]() |
33.85 | 34.8 | 33.85 | 445471 | 33.88 | 144375 | 33.85 | 1000666 | 34369358 | 1267 |
2024-04-30 | 33.43 | 31.05 | -2.38 | ![]() |
31.05 | 33.5 | 30.9 | 278179 | 31.05 | 123836 | 31.04 | 4281889 | 138489858 | 2571 |
2024-03-30 | 32.49 | 31.05 | -1.44 | ![]() |
31.05 | 32.6 | 31.05 | 203501 | 31.58 | 222868 | 31.03 | 4135071 | 130838577 | 3555 |