Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 27.4 | 27.35 | -0.09 | ![]() |
27.31 | 27.74 | 27.3 | 61609 | 27.66 | 15621 | 32.88 | 122146 | 3351697 | 234 |
2024-08-28 | 27.67 | 27.4 | -0.27 | ![]() |
27.4 | 27.89 | 27.37 | 84094 | 27.49 | 22278 | 27.39 | 2530463 | 69344580 | 356 |
2024-08-27 | 27.83 | 27.67 | -0.17 | ![]() |
27.66 | 28 | 27.6 | 85671 | 27.89 | 29226 | 27.67 | 61567 | 1713516 | 149 |
2024-08-26 | 27.87 | 27.83 | 0.09 | ![]() |
27.96 | 28.89 | 27.7 | 67721 | 27.99 | 20949 | 27.96 | 79643 | 2231348 | 219 |
2024-08-25 | 27.72 | 27.87 | 0.04 | ![]() |
27.76 | 28 | 27.72 | 69196 | 27.99 | 26758 | 27.77 | 26862 | 748937 | 127 |
2024-08-22 | 27.74 | 27.72 | -0.19 | ![]() |
27.55 | 28 | 27.55 | 133863 | 27.75 | 28303 | 27.56 | 72831 | 2030260 | 190 |
2024-08-21 | 27.77 | 27.74 | 0.02 | ![]() |
27.79 | 27.97 | 27.7 | 135977 | 27.84 | 49268 | 27.69 | 35632 | 990110 | 124 |
2024-08-20 | 27.66 | 27.77 | 0.09 | ![]() |
27.75 | 27.99 | 27.55 | 133761 | 27.79 | 25503 | 27.75 | 23107 | 643635 | 114 |
2024-08-19 | 27.9 | 27.66 | -0.11 | ![]() |
27.79 | 28.1 | 27.5 | 137496 | 27.99 | 32548 | 27.7 | 47532 | 1315806 | 154 |
2024-08-18 | 27.96 | 27.9 | -0.11 | ![]() |
27.85 | 28.2 | 27.85 | 143464 | 28.1 | 21711 | 27.9 | 49218 | 1376163 | 156 |
2024-08-15 | 27.97 | 27.96 | 0.03 | ![]() |
28 | 28.25 | 27.87 | 135892 | 28.15 | 22689 | 27.98 | 35581 | 996252 | 125 |
2024-08-14 | 28.05 | 27.97 | -0.05 | ![]() |
28 | 28.28 | 27.89 | 134315 | 28.1 | 23226 | 27.97 | 24233 | 679202 | 131 |
2024-08-13 | 27.97 | 28.05 | 0.03 | ![]() |
28 | 29 | 28 | 137748 | 28.4 | 22589 | 27.97 | 36781 | 1038860 | 156 |
2024-08-12 | 28.33 | 27.97 | -0.36 | ![]() |
27.97 | 28.45 | 27.87 | 127887 | 28 | 22676 | 27.97 | 62973 | 1771109 | 249 |
2024-08-11 | 27.79 | 28.33 | 0.41 | ![]() |
28.2 | 28.47 | 27.79 | 132102 | 28.33 | 19893 | 28.2 | 27948 | 786680 | 175 |
2024-08-08 | 27.73 | 27.79 | 0.12 | ![]() |
27.85 | 27.93 | 27.3 | 133780 | 27.86 | 18563 | 27.85 | 30523 | 844340 | 139 |
2024-08-07 | 27.48 | 27.73 | 0.41 | ![]() |
27.89 | 27.95 | 27.48 | 102325 | 27.89 | 21178 | 27.66 | 13780 | 382459 | 98 |
2024-08-06 | 27.46 | 27.48 | 0.02 | ![]() |
27.48 | 28 | 27.1 | 57059 | 27.85 | 16696 | 27.45 | 36220 | 999638 | 202 |
2024-08-05 | 28.15 | 27.46 | -0.69 | ![]() |
27.46 | 28 | 26.01 | 52982 | 27.65 | 9316 | 27.31 | 136404 | 3737628 | 339 |
2024-08-04 | 28.76 | 28.15 | -0.61 | ![]() |
28.15 | 28.6 | 28 | 59379 | 28.35 | 13891 | 28.19 | 76457 | 2158703 | 308 |
2024-08-01 | 28.87 | 28.76 | -0.11 | ![]() |
28.76 | 29 | 27.93 | 63310 | 28.87 | 19343 | 30 | 292387 | 8380064 | 457 |
2024-07-31 | 28.75 | 28.87 | 0.12 | ![]() |
28.87 | 29 | 28.81 | 65358 | 29.05 | 30288 | 28.85 | 222443 | 6442542 | 207 |
2024-07-30 | 28.9 | 28.75 | -0.15 | ![]() |
28.75 | 29 | 28.71 | 75156 | 29 | 18600 | 28.99 | 1851312 | 53236622 | 275 |
2024-07-29 | 29.02 | 28.9 | -0.12 | ![]() |
28.9 | 29.17 | 28.85 | 64789 | 28.99 | 23284 | 28.89 | 829116 | 23964336 | 226 |
2024-07-28 | 28.97 | 29.02 | 0.03 | ![]() |
29 | 29.4 | 28.95 | 58046 | 29.2 | 23710 | 29.01 | 84732 | 2461331 | 248 |
2024-07-24 | 28.99 | 28.97 | -0.02 | ![]() |
28.97 | 29.3 | 28.9 | 36659 | 29.3 | 25393 | 28.92 | 256376 | 7437091 | 236 |
2024-07-23 | 29.2 | 28.99 | -0.21 | ![]() |
28.99 | 29.46 | 28.75 | 44092 | 29.3 | 23078 | 28.94 | 281373 | 8176758 | 340 |
2024-07-22 | 29.14 | 29.2 | 0.06 | ![]() |
29.2 | 29.65 | 29.16 | 37669 | 29.5 | 20857 | 29.22 | 148315 | 4352829 | 203 |
2024-07-21 | 29.23 | 29.14 | -0.09 | ![]() |
29.14 | 29.58 | 29.1 | 49430 | 29.34 | 23983 | 29.11 | 55076 | 1611092 | 198 |
2024-07-18 | 29.24 | 29.23 | -0.01 | ![]() |
29.23 | 29.69 | 29.1 | 41259 | 29.58 | 22066 | 29.11 | 52338 | 1530859 | 162 |
2024-07-17 | 29.2 | 29.24 | 0.04 | ![]() |
29.24 | 29.68 | 29.06 | 55116 | 29.12 | 21741 | 29.12 | 16929 | 494796 | 103 |
2024-07-16 | 29.49 | 29.2 | -0.39 | ![]() |
29.1 | 29.75 | 29.09 | 52011 | 29.37 | 24791 | 29.1 | 22829 | 669292 | 128 |
2024-07-15 | 30 | 29.49 | -0.51 | ![]() |
29.49 | 30 | 29.26 | 65613 | 30 | 23144 | 29.32 | 11297 | 333481 | 71 |
2024-07-14 | 29.39 | 30 | 0.61 | ![]() |
30 | 30.1 | 29.2 | 66016 | 30.09 | 15113 | 29.4 | 41323 | 1228390 | 129 |
2024-07-10 | 29.85 | 29.39 | -0.38 | ![]() |
29.47 | 30.25 | 29.14 | 38863 | 29.39 | 12247 | 29.17 | 32077 | 952123 | 160 |
2024-07-09 | 29.45 | 29.85 | 0.4 | ![]() |
29.85 | 30.6 | 29.55 | 56863 | 30.2 | 18966 | 29.63 | 101568 | 3054540 | 218 |
2024-07-08 | 29.77 | 29.45 | -0.57 | ![]() |
29.2 | 29.95 | 29.1 | 64382 | 29.45 | 25677 | 29.16 | 22923 | 676476 | 117 |
2024-07-07 | 29 | 29.77 | 0.76 | ![]() |
29.76 | 29.99 | 29.03 | 40128 | 29.77 | 22434 | 29.2 | 20547 | 608769 | 114 |
2024-07-04 | 29.67 | 29 | -0.67 | ![]() |
29 | 30.3 | 28.95 | 30869 | 29.99 | 19454 | 29 | 84732 | 2500565 | 204 |
2024-07-03 | 29.94 | 29.67 | -0.27 | ![]() |
29.67 | 30.44 | 29.6 | 68775 | 30.3 | 15861 | 29.57 | 37071 | 1105112 | 160 |
2024-07-02 | 30.24 | 29.94 | -0.49 | ![]() |
29.75 | 30.59 | 29.7 | 65579 | 30.5 | 21030 | 29.7 | 25803 | 775266 | 119 |
2024-07-01 | 29.86 | 30.24 | 0.24 | ![]() |
30.1 | 30.7 | 29.56 | 60376 | 30.29 | 35750 | 30.01 | 17049 | 513073 | 122 |
2024-06-27 | 29.87 | 29.86 | -0.25 | ![]() |
29.62 | 30.25 | 29.51 | 38865 | 29.98 | 19401 | 29.62 | 47704 | 1426963 | 150 |
2024-06-26 | 29.09 | 29.87 | 0.84 | ![]() |
29.93 | 29.96 | 29.05 | 41138 | 29.97 | 19973 | 29.57 | 59825 | 1771360 | 176 |
2024-06-24 | 28.49 | 29.16 | 0.23 | ![]() |
28.72 | 29.35 | 28.65 | 55873 | 29.23 | 22341 | 28.72 | 15264 | 445267 | 99 |
2024-06-23 | 28.49 | 28.49 | 0.72 | ![]() |
29.21 | 29.36 | 28.11 | 52474 | 29.21 | 25161 | 29.21 | 9932 | 286931 | 105 |
2024-06-13 | 28.33 | 28.49 | 0.62 | ![]() |
28.95 | 29.37 | 27.8 | 51259 | 29.37 | 18176 | 30 | 24775 | 704934 | 122 |
2024-06-12 | 28.33 | 28.33 | 0.03 | ![]() |
28.36 | 28.89 | 28.1 | 49242 | 28.77 | 14515 | 28.3 | 4404 | 125865 | 53 |
2024-06-11 | 28.33 | 28.33 | 0.19 | ![]() |
28.52 | 28.88 | 28.26 | 68296 | 28.87 | 12589 | 28.5 | 6565 | 187270 | 40 |
2024-06-10 | 28.28 | 28.33 | 0.51 | ![]() |
28.79 | 28.88 | 27.83 | 43015 | 28.79 | 7813 | 28.26 | 13338 | 378516 | 80 |
2024-06-09 | 29.08 | 28.28 | -1.27 | ![]() |
27.81 | 29.44 | 26.8 | 49748 | 29 | 8459 | 27.82 | 24052 | 687957 | 151 |
2024-06-06 | 28.1 | 29.08 | 0.52 | ![]() |
28.62 | 29.49 | 28.31 | 41752 | 29 | 11558 | 28.57 | 21525 | 627255 | 90 |
2024-06-05 | 29.06 | 28.1 | -0.76 | ![]() |
28.3 | 29.38 | 27.9 | 49364 | 29 | 10297 | 28.31 | 40397 | 1149800 | 204 |
2024-06-04 | 29.3 | 29.06 | -0.02 | ![]() |
29.28 | 29.39 | 29 | 57703 | 29.28 | 15735 | 29.06 | 22910 | 667036 | 75 |
2024-06-03 | 29.3 | 29.3 | -0.2 | ![]() |
29.1 | 29.47 | 29.05 | 62043 | 29.44 | 17681 | 29.06 | 7505 | 219789 | 77 |
2024-06-02 | 29.4 | 29.3 | 0.04 | ![]() |
29.44 | 29.5 | 29.05 | 63227 | 29.45 | 17793 | 29.08 | 11510 | 337346 | 99 |
2024-05-30 | 29.4 | 29.4 | -0.1 | ![]() |
29.3 | 29.58 | 29.1 | 48531 | 29.39 | 19501 | 29.3 | 9864 | 288640 | 81 |
2024-05-29 | 29.4 | 29.4 | 0 | ![]() |
29.4 | 29.67 | 29.05 | 61452 | 29.55 | 27418 | 29.4 | 7364 | 216022 | 72 |
2024-05-28 | 29.41 | 29.4 | -0.25 | ![]() |
29.16 | 29.7 | 29.05 | 49211 | 29.68 | 16570 | 29.13 | 36264 | 1069285 | 92 |
2024-05-27 | 29.5 | 29.41 | 0.19 | ![]() |
29.69 | 29.75 | 29.07 | 53034 | 29.6 | 18238 | 29.15 | 16801 | 495110 | 108 |
2024-05-26 | 29.17 | 29.5 | 0.1 | ![]() |
29.27 | 29.87 | 29.18 | 46475 | 29.74 | 20099 | 29.27 | 20821 | 615111 | 106 |
2024-05-23 | 29.06 | 29.17 | 0.11 | ![]() |
29.17 | 29.85 | 28.9 | 46199 | 29.49 | 19302 | 29.06 | 20760 | 608629 | 106 |
2024-05-22 | 29.6 | 29.06 | -0.54 | ![]() |
29.06 | 29.85 | 29 | 58321 | 29.67 | 19684 | 29.06 | 30869 | 904474 | 125 |
2024-05-20 | 29.49 | 29.86 | 0.11 | ![]() |
29.6 | 30 | 29.51 | 25170 | 29.6 | 23364 | 29.6 | 51844 | 1550252 | 136 |
2024-05-19 | 28.56 | 29.49 | 1.2 | ![]() |
29.76 | 29.76 | 28.69 | 38317 | 29.76 | 19467 | 29.76 | 35940 | 1057682 | 201 |
2024-05-16 | 28.68 | 28.56 | 0 | ![]() |
28.68 | 28.8 | 28.15 | 46903 | 28.8 | 30485 | 28.69 | 26576 | 757004 | 131 |
2024-05-15 | 28.68 | 28.68 | -0.37 | ![]() |
28.31 | 29.25 | 28.17 | 25491 | 28.31 | 19205 | 28.33 | 7852 | 223236 | 76 |
2024-05-14 | 29.29 | 28.68 | -0.3 | ![]() |
28.99 | 29.98 | 28.5 | 45027 | 29 | 24809 | 28.65 | 47369 | 1371892 | 181 |
2024-04-30 | 31.8 | 31.32 | -1.49 | ![]() |
30.31 | 32 | 30.31 | 52721 | 31.9 | 20567 | 30.35 | 14341 | 449916 | 96 |
2024-03-30 | 34.59 | 32.02 | -2.29 | ![]() |
32.3 | 34.79 | 31.5 | 26269 | 32.9 | 16004 | 32.32 | 66673 | 2150631 | 337 |