Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 54.77 | 53.88 | -1.17 | ![]() |
53.6 | 56 | 53.55 | 19964 | 54.99 | 4863 | 53.62 | 26324 | 1434959 | 124 |
2024-08-28 | 56.04 | 54.77 | -2.04 | ![]() |
54 | 56.99 | 53.7 | 22411 | 56.5 | 2786 | 54 | 27120 | 1493595 | 122 |
2024-08-27 | 57.89 | 56.04 | -1.85 | ![]() |
56.04 | 61.98 | 54.99 | 10567 | 57 | 1581 | 56 | 123155 | 7182453 | 517 |
2024-08-26 | 49.67 | 57.89 | 8.22 | ![]() |
57.89 | 59.6 | 49.35 | 4907 | 57.99 | 1447 | 50 | 67165 | 3728375 | 301 |
2024-08-25 | 51.41 | 49.67 | -1.74 | ![]() |
49.67 | 51.98 | 48.55 | 15451 | 51.15 | 2621 | 48.21 | 9667 | 481408 | 54 |
2024-08-22 | 51.93 | 51.41 | -0.52 | ![]() |
51.41 | 52.25 | 50.22 | 20881 | 51.41 | 1461 | 49.95 | 12238 | 629651 | 48 |
2024-08-21 | 51.39 | 51.93 | 0.54 | ![]() |
51.93 | 52.85 | 50.31 | 19693 | 52.76 | 3518 | 51.03 | 27250 | 1410697 | 75 |
2024-08-20 | 51.97 | 51.39 | -1.07 | ![]() |
50.9 | 53.48 | 50.64 | 25170 | 50.9 | 1488 | 50.22 | 35812 | 1839442 | 118 |
2024-08-19 | 52.03 | 51.97 | 0.76 | ![]() |
52.79 | 54.58 | 51.1 | 20693 | 53.89 | 1748 | 51.22 | 37118 | 1966735 | 135 |
2024-08-18 | 45.49 | 52.03 | 6.54 | ![]() |
52.03 | 54.58 | 47.9 | 7957 | 53.4 | 2350 | 51 | 99037 | 5269454 | 410 |
2024-08-15 | 45.49 | 45.49 | 2.8 | ![]() |
48.29 | 48.33 | 46.15 | 20045 | 48.2 | 2212 | 46.91 | 3532 | 168291 | 30 |
2024-08-14 | 45.49 | 45.49 | 0.63 | ![]() |
46.12 | 47 | 46.12 | 22406 | 47 | 1902 | 46.12 | 1173 | 54215 | 15 |
2024-08-13 | 45.49 | 45.49 | 0.68 | ![]() |
46.17 | 47.98 | 46.03 | 14947 | 46.96 | 2246 | 46.17 | 3107 | 145044 | 28 |
2024-08-12 | 45.49 | 45.49 | 2.5 | ![]() |
47.99 | 48.3 | 46.5 | 12928 | 47.99 | 2374 | 47.19 | 5591 | 266764 | 64 |
2024-08-11 | 45.49 | 45.49 | 1.01 | ![]() |
46.5 | 46.5 | 45.01 | 8503 | 45.8 | 1737 | 43.5 | 4212 | 194492 | 31 |
2024-08-08 | 45.49 | 45.49 | 0.31 | ![]() |
45.8 | 45.8 | 44 | 5330 | 46 | 1608 | 43.5 | 5862 | 265682 | 23 |
2024-08-07 | 42.72 | 45.49 | 2.77 | ![]() |
45.49 | 45.57 | 44.01 | 5995 | 45.9 | 2072 | 44 | 6847 | 311482 | 27 |
2024-08-06 | 42.72 | 42.72 | 1.58 | ![]() |
44.3 | 45.7 | 42.21 | 7517 | 45.45 | 3081 | 42.53 | 5163 | 226889 | 28 |
2024-08-05 | 46.4 | 42.72 | -2.4 | ![]() |
44 | 44.25 | 40.4 | 9120 | 45.35 | 2452 | 42.06 | 7802 | 333781 | 34 |
2024-08-04 | 46.4 | 46.4 | -0.55 | ![]() |
45.85 | 45.95 | 44.2 | 8929 | 45.8 | 1542 | 44.25 | 2740 | 122247 | 22 |
2024-08-01 | 46.4 | 46.4 | -0.4 | ![]() |
46 | 46.74 | 45.5 | 9548 | 46.25 | 5937 | 45.5 | 2426 | 111121 | 24 |
2024-07-31 | 46.4 | 46.4 | -1.4 | ![]() |
45 | 46.25 | 45 | 8939 | 46.99 | 6051 | 45 | 3335 | 152485 | 23 |
2024-07-30 | 46.4 | 46.4 | -0.9 | ![]() |
45.5 | 46.99 | 45.5 | 10334 | 46.3 | 3851 | 45.11 | 3377 | 154305 | 30 |
2024-07-29 | 46.4 | 46.4 | -0.9 | ![]() |
45.5 | 46.25 | 45.5 | 10587 | 47 | 3374 | 45.5 | 1759 | 80331 | 14 |
2024-07-28 | 46.4 | 46.4 | -0.74 | ![]() |
45.66 | 47.98 | 45.2 | 10826 | 47.25 | 3323 | 45.01 | 1865 | 86081 | 29 |
2024-07-24 | 45.2 | 46.4 | 0.55 | ![]() |
45.75 | 48 | 44.8 | 7461 | 46.49 | 2864 | 44.05 | 14799 | 675447 | 98 |
2024-07-23 | 45.2 | 45.2 | -0.26 | ![]() |
44.94 | 44.97 | 43.7 | 11623 | 44.98 | 2703 | 43.7 | 1226 | 54975 | 9 |
2024-07-22 | 45.2 | 45.2 | -1.2 | ![]() |
44 | 45 | 43.67 | 12001 | 45 | 2794 | 43.67 | 5904 | 264139 | 24 |
2024-07-21 | 44.21 | 45.2 | -0.44 | ![]() |
43.77 | 45.5 | 43.66 | 17817 | 44.95 | 3657 | 43.56 | 11783 | 531408 | 43 |
2024-07-18 | 44.21 | 44.21 | -1.21 | ![]() |
43 | 44.21 | 42.31 | 18852 | 44 | 3662 | 42.4 | 5184 | 225167 | 38 |
2024-07-17 | 44.21 | 44.21 | -0.93 | ![]() |
43.28 | 43.48 | 41.95 | 23892 | 43.34 | 3269 | 42 | 3774 | 160998 | 33 |
2024-07-16 | 44.21 | 44.21 | -2.2 | ![]() |
42.01 | 43.49 | 41.87 | 18812 | 42.99 | 4790 | 41.7 | 294 | 12485 | 7 |
2024-07-15 | 44.21 | 44.21 | -2.4 | ![]() |
41.81 | 43 | 41.71 | 25023 | 43.5 | 3142 | 41.82 | 531 | 22560 | 9 |
2024-07-14 | 44.21 | 44.21 | -2.61 | ![]() |
41.6 | 43.49 | 41.1 | 24386 | 43.4 | 1874 | 41.6 | 3011 | 127116 | 23 |
2024-07-10 | 44.21 | 44.21 | 0 | ![]() |
44.21 | 44.21 | 41 | 15961 | 43.5 | 456 | 42 | 3666 | 154523 | 28 |
2024-07-09 | 44.21 | 44.21 | -1.27 | ![]() |
42.94 | 43.3 | 40.5 | 26595 | 43.32 | 983 | 42 | 6983 | 297318 | 37 |
2024-07-08 | 44.21 | 44.21 | -0.91 | ![]() |
43.3 | 43.4 | 42.89 | 17258 | 43.32 | 1649 | 42.81 | 4104 | 176445 | 29 |
2024-07-07 | 44.21 | 44.21 | -0.32 | ![]() |
43.89 | 44.19 | 42.81 | 18849 | 43.97 | 2616 | 42.86 | 1922 | 82667 | 16 |
2024-07-04 | 44.21 | 44.21 | -0.23 | ![]() |
43.98 | 43.98 | 43.23 | 22671 | 44.19 | 1409 | 42.81 | 2398 | 104933 | 17 |
2024-07-03 | 44.21 | 44.21 | -0.71 | ![]() |
43.5 | 44.39 | 42.81 | 12223 | 44.16 | 1396 | 43.5 | 3562 | 156528 | 30 |
2024-07-02 | 44.21 | 44.21 | -1.21 | ![]() |
43 | 44.62 | 43 | 12120 | 44.59 | 1600 | 43.03 | 3000 | 131179 | 26 |
2024-07-01 | 45.54 | 44.21 | -1.53 | ![]() |
44.01 | 45 | 43.8 | 12735 | 44.7 | 4522 | 44.05 | 18140 | 804489 | 53 |
2024-06-27 | 45.54 | 45.54 | -1.77 | ![]() |
43.77 | 44.19 | 43.25 | 8472 | 44.14 | 11853 | 43.81 | 2502 | 109697 | 20 |
2024-06-26 | 45.54 | 45.54 | -1.59 | ![]() |
43.95 | 44.48 | 43 | 10792 | 43.95 | 1442 | 43.25 | 6130 | 268676 | 27 |
2024-06-24 | 45.54 | 45.54 | -0.74 | ![]() |
44.8 | 45.5 | 44.01 | 10206 | 45 | 1391 | 44.16 | 6630 | 293940 | 33 |
2024-06-23 | 45.54 | 45.54 | -0.94 | ![]() |
44.6 | 46 | 43.76 | 5956 | 45.78 | 4228 | 44.6 | 6400 | 289011 | 54 |
2024-06-13 | 42.76 | 45.54 | 2.78 | ![]() |
45.54 | 46.5 | 41 | 2271 | 46.2 | 793 | 43.5 | 48310 | 2176060 | 213 |
2024-06-12 | 41.37 | 42.76 | 1.63 | ![]() |
43 | 43 | 41.01 | 11953 | 43 | 3104 | 41.4 | 12233 | 521222 | 76 |
2024-06-11 | 39.18 | 41.37 | 2.82 | ![]() |
42 | 42 | 40.8 | 2127 | 42.4 | 1136 | 40.8 | 8702 | 359320 | 63 |
2024-06-10 | 40.02 | 39.18 | 0.75 | ![]() |
40.77 | 40.77 | 38.11 | 3730 | 41 | 2053 | 40.8 | 8059 | 315475 | 88 |
2024-06-09 | 42.61 | 40.02 | -3.6 | ![]() |
39.01 | 42 | 39.01 | 4879 | 41.39 | 568 | 39 | 10833 | 436568 | 83 |
2024-06-06 | 46.86 | 42.61 | -5.45 | ![]() |
41.41 | 45.43 | 40 | 5506 | 41.41 | 810 | 38.08 | 23282 | 988135 | 156 |
2024-06-05 | 45.88 | 46.86 | 0.98 | ![]() |
46.86 | 46.99 | 44.74 | 15542 | 46.95 | 2914 | 46.37 | 34884 | 1614778 | 151 |
2024-06-04 | 44.43 | 45.88 | 1.56 | ![]() |
45.99 | 46.1 | 44.5 | 21950 | 46 | 3288 | 45.88 | 11896 | 544935 | 89 |
2024-06-03 | 45.22 | 44.43 | -1.22 | ![]() |
44 | 46.1 | 44 | 22746 | 45.93 | 2303 | 44.01 | 11680 | 524413 | 82 |
2024-06-02 | 45.22 | 45.22 | 0 | ![]() |
45.22 | 46.29 | 43.62 | 19861 | 46.25 | 3057 | 45.22 | 7052 | 315233 | 73 |
2024-05-30 | 45.22 | 45.22 | 0 | ![]() |
45.22 | 46.3 | 45.22 | 15046 | 46 | 1949 | 45 | 3474 | 158400 | 39 |
2024-05-29 | 44.68 | 45.22 | 1.31 | ![]() |
45.99 | 46 | 44.3 | 15431 | 45.22 | 2945 | 44.5 | 7909 | 357633 | 50 |
2024-05-28 | 44.16 | 44.68 | 0.65 | ![]() |
44.81 | 44.99 | 43.62 | 13354 | 46.4 | 4308 | 44.81 | 8664 | 386730 | 54 |
2024-05-27 | 44.16 | 44.16 | 0.53 | ![]() |
44.69 | 44.98 | 43.57 | 15935 | 44.78 | 5096 | 43.62 | 5223 | 230977 | 49 |
2024-05-26 | 45.8 | 44.16 | -2.25 | ![]() |
43.55 | 45.1 | 43 | 20101 | 45 | 4043 | 43.52 | 9336 | 411142 | 70 |
2024-05-23 | 45.8 | 45.8 | -0.8 | ![]() |
45 | 45.5 | 44.04 | 23340 | 44.99 | 1985 | 43.5 | 3133 | 139381 | 37 |
2024-05-22 | 45.8 | 45.8 | -1 | ![]() |
44.8 | 45.5 | 44.01 | 20524 | 44.93 | 1558 | 44.02 | 3788 | 168385 | 36 |
2024-05-20 | 48.55 | 44.67 | -4.55 | ![]() |
44 | 49.49 | 43.16 | 12961 | 47 | 1713 | 44 | 13348 | 610312 | 108 |
2024-05-19 | 43.9 | 48.55 | 4.65 | ![]() |
48.55 | 52.68 | 44.3 | 6205 | 49.98 | 3700 | 47.8 | 34212 | 1669091 | 176 |
2024-05-16 | 36.84 | 43.9 | 7.06 | ![]() |
43.9 | 44.2 | 37.42 | 0 | 0 | 234 | 43.65 | 16808 | 690365 | 101 |
2024-05-15 | 36.84 | 36.84 | 0.67 | ![]() |
37.51 | 37.55 | 37.2 | 9050 | 38.54 | 2243 | 37.4 | 3025 | 113022 | 21 |
2024-05-14 | 36.84 | 36.84 | 2.15 | ![]() |
38.99 | 39.8 | 37 | 6880 | 38.99 | 3510 | 37.15 | 3501 | 131814 | 33 |
2024-04-30 | 41.9 | 41.9 | -2.9 | ![]() |
39 | 44 | 39 | 3554 | 41.99 | 0 | 0 | 4554 | 184737 | 36 |
2024-03-30 | 46.99 | 46.99 | -1.09 | ![]() |
45.9 | 45.9 | 43.8 | 7479 | 46.5 | 1619 | 43.83 | 1541 | 70103 | 8 |