Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 46.4 | 45.78 | -0.62 | ![]() |
45.78 | 46.67 | 45.7 | 325303 | 46.1 | 50943 | 45.8 | 183643 | 8476425 | 366 |
2024-07-23 | 46.47 | 46.4 | -0.07 | ![]() |
46.4 | 46.9 | 46 | 381258 | 46.67 | 33059 | 46.34 | 724278 | 33622496 | 854 |
2024-07-22 | 46.46 | 46.47 | 0.01 | ![]() |
46.47 | 47.4 | 46.22 | 383437 | 46.5 | 35601 | 46.36 | 477612 | 22350205 | 758 |
2024-07-21 | 46.78 | 46.46 | -0.32 | ![]() |
46.46 | 46.85 | 45.9 | 394792 | 46.6 | 43166 | 46.44 | 327290 | 15189239 | 619 |
2024-07-18 | 46.48 | 46.78 | 0.3 | ![]() |
46.78 | 47.47 | 46.31 | 386505 | 46.9 | 49593 | 46.6 | 371947 | 17436383 | 682 |
2024-07-17 | 46.21 | 46.48 | 0.27 | ![]() |
46.48 | 46.95 | 46.21 | 414205 | 46.57 | 53982 | 46.5 | 424173 | 19741949 | 679 |
2024-07-16 | 44.72 | 46.21 | 1.49 | ![]() |
46.21 | 46.45 | 44.97 | 376276 | 46.21 | 70700 | 46.12 | 552900 | 25466161 | 1002 |
2024-07-15 | 44.99 | 44.72 | -0.27 | ![]() |
44.72 | 45.56 | 44.52 | 366133 | 44.99 | 64855 | 44.72 | 164596 | 7403942 | 385 |
2024-07-14 | 45.79 | 44.99 | -0.8 | ![]() |
44.99 | 46.38 | 44.5 | 376620 | 44.99 | 62072 | 44.7 | 304996 | 13743961 | 869 |
2024-07-10 | 46.43 | 45.79 | -0.64 | ![]() |
45.79 | 46.97 | 45.71 | 407500 | 45.83 | 54104 | 45.79 | 266469 | 12258246 | 511 |
2024-07-09 | 46.66 | 46.43 | -0.23 | ![]() |
46.43 | 46.87 | 45.9 | 425758 | 46.43 | 45919 | 46.4 | 420206 | 19416827 | 617 |
2024-07-08 | 47.25 | 46.66 | -0.59 | ![]() |
46.66 | 47.85 | 46.2 | 474035 | 46.87 | 54537 | 46.6 | 447002 | 21000592 | 895 |
2024-07-07 | 47 | 47.25 | 0.25 | ![]() |
47.25 | 47.44 | 46.64 | 445296 | 47.3 | 61159 | 47.25 | 628948 | 29620716 | 863 |
2024-07-04 | 46.2 | 47 | 0.8 | ![]() |
47 | 47.4 | 46.2 | 383746 | 47 | 71951 | 46.7 | 566706 | 26527069 | 820 |
2024-07-03 | 46.9 | 46.2 | -0.7 | ![]() |
46.2 | 47.64 | 46.2 | 394586 | 46.35 | 72154 | 46.1 | 887541 | 41759196 | 1487 |
2024-07-02 | 43.87 | 46.9 | 3.03 | ![]() |
46.9 | 46.96 | 43.7 | 283381 | 46.9 | 117072 | 46.65 | 1999782 | 91261668 | 3834 |
2024-07-01 | 44.02 | 43.87 | -0.15 | ![]() |
43.87 | 44.6 | 43.73 | 248472 | 44.2 | 80255 | 43.86 | 395867 | 17430408 | 857 |
2024-06-27 | 45.02 | 44.02 | -1 | ![]() |
44.02 | 45.25 | 43.4 | 188348 | 44.3 | 80723 | 44.02 | 749018 | 33430879 | 1257 |
2024-06-26 | 43 | 45.02 | 2.02 | ![]() |
45.02 | 45.39 | 43.02 | 187589 | 45.02 | 155956 | 44.8 | 2864478 | 127760398 | 3342 |
2024-06-24 | 41.58 | 41.17 | -0.41 | ![]() |
41.17 | 41.95 | 40.71 | 241534 | 41.23 | 138912 | 41.17 | 851291 | 35305242 | 1218 |
2024-06-23 | 37.8 | 41.58 | 3.78 | ![]() |
41.58 | 41.58 | 38 | 183443 | 41.58 | 157642 | 41.15 | 1975951 | 79735269 | 2298 |
2024-06-13 | 37.28 | 37.8 | 0.52 | ![]() |
37.8 | 37.95 | 37.32 | 316269 | 37.95 | 105188 | 37.75 | 288475 | 10886095 | 552 |
2024-06-12 | 37.1 | 37.28 | 0.18 | ![]() |
37.28 | 37.69 | 37.01 | 365266 | 37.75 | 139226 | 37.21 | 224988 | 8371897 | 444 |
2024-06-11 | 37.32 | 37.1 | -0.22 | ![]() |
37.1 | 38.45 | 37.1 | 346819 | 37.6 | 125244 | 37.06 | 295867 | 11164954 | 626 |
2024-06-10 | 37.3 | 37.32 | 0.02 | ![]() |
37.32 | 37.6 | 36.81 | 319525 | 37.5 | 135507 | 37.32 | 307595 | 11475836 | 604 |
2024-06-09 | 38.9 | 37.3 | -1.6 | ![]() |
37.3 | 39.2 | 37.29 | 346495 | 37.31 | 123458 | 37.3 | 693761 | 26393846 | 1133 |
2024-06-06 | 38.77 | 38.9 | 0.13 | ![]() |
38.9 | 40 | 38.5 | 304226 | 39 | 159259 | 38.6 | 879902 | 34407896 | 1117 |
2024-06-05 | 39.09 | 38.77 | -0.32 | ![]() |
38.77 | 40.47 | 36.6 | 345878 | 39 | 129997 | 38.8 | 1643741 | 64321617 | 2451 |
2024-06-04 | 37.34 | 39.09 | 1.75 | ![]() |
39.09 | 39.15 | 37.34 | 255664 | 39.09 | 182456 | 38.93 | 732619 | 28333357 | 1315 |
2024-06-03 | 37.47 | 37.34 | -0.13 | ![]() |
37.34 | 37.94 | 37.2 | 226447 | 37.5 | 141413 | 37.27 | 160701 | 6030941 | 462 |
2024-06-02 | 37.59 | 37.47 | -0.12 | ![]() |
37.47 | 37.96 | 37.05 | 219803 | 37.5 | 125754 | 37.4 | 160756 | 6050487 | 530 |
2024-05-30 | 38 | 37.59 | -0.41 | ![]() |
37.59 | 38.39 | 36.8 | 227095 | 37.59 | 103743 | 37.52 | 417653 | 15634201 | 805 |
2024-05-29 | 38.14 | 38 | -0.14 | ![]() |
38 | 38.75 | 37.8 | 308954 | 38.15 | 153793 | 37.95 | 358027 | 13690392 | 637 |
2024-05-28 | 38 | 38.14 | 0.14 | ![]() |
38.14 | 38.33 | 37 | 266140 | 38.25 | 116857 | 38.03 | 388210 | 14713525 | 861 |
2024-05-27 | 38.41 | 38 | -0.41 | ![]() |
38 | 39.19 | 38 | 276474 | 38.58 | 113694 | 38 | 546518 | 21078878 | 1111 |
2024-05-26 | 37.87 | 38.41 | 0.54 | ![]() |
38.41 | 38.79 | 38 | 277939 | 38.5 | 104541 | 38.41 | 302539 | 11604089 | 602 |
2024-05-23 | 37.48 | 37.87 | 0.39 | ![]() |
37.87 | 38.86 | 37.11 | 230706 | 38.15 | 138304 | 38 | 610083 | 23242211 | 1061 |
2024-05-22 | 38.34 | 37.48 | -0.86 | ![]() |
37.48 | 38.68 | 36.7 | 256218 | 37.55 | 137719 | 37.5 | 1008077 | 37687091 | 1407 |
2024-05-20 | 39.5 | 38.89 | -0.61 | ![]() |
38.89 | 40.98 | 38.6 | 181251 | 38.94 | 160142 | 38.89 | 2055124 | 81797910 | 2609 |
2024-05-19 | 34.5 | 39.5 | 5 | ![]() |
39.5 | 39.55 | 34.99 | 93422 | 39.5 | 97262 | 39.4 | 2804735 | 105667009 | 3721 |
2024-05-16 | 32.82 | 34.5 | 1.68 | ![]() |
34.5 | 34.5 | 32.95 | 81432 | 34.6 | 96575 | 34.4 | 623619 | 21140856 | 1235 |
2024-05-15 | 33.28 | 32.82 | -0.46 | ![]() |
32.82 | 33.65 | 32.45 | 109708 | 32.82 | 101012 | 32.72 | 403772 | 13287624 | 1161 |
2024-05-14 | 34.1 | 33.28 | -0.82 | ![]() |
33.28 | 34.32 | 33.25 | 147897 | 33.65 | 67870 | 33.27 | 461367 | 15521032 | 910 |
2024-04-30 | 34.87 | 32.9 | -1.97 | ![]() |
32.9 | 35.7 | 32.8 | 40296 | 33.16 | 31446 | 32.9 | 517911 | 17572765 | 1041 |
2024-03-30 | 35.9 | 34.2 | -1.7 | ![]() |
34.2 | 36.5 | 34 | 150772 | 34.45 | 83681 | 34.2 | 585813 | 20474354 | 1832 |