Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 37.31 | 35.75 | -1.56 | ![]() |
35.75 | 37.29 | 35.15 | 170963 | 36 | 36608 | 35.53 | 1087006 | 39123296 | 1408 |
2024-07-14 | 36.33 | 37.31 | 0.98 | ![]() |
37.31 | 41.7 | 36.2 | 112378 | 37.31 | 31636 | 37.3 | 2675874 | 99426840 | 1553 |
2024-07-10 | 43.12 | 43.59 | 0.47 | ![]() |
43.59 | 44.7 | 43.25 | 352709 | 43.8 | 53780 | 43.59 | 1210616 | 53058821 | 1005 |
2024-07-09 | 43.73 | 43.12 | -0.48 | ![]() |
43.25 | 44.48 | 43.1 | 319441 | 43.75 | 118820 | 43.6 | 400253 | 17480860 | 665 |
2024-07-08 | 44.86 | 43.73 | -1.13 | ![]() |
43.73 | 45.15 | 43.21 | 320988 | 43.95 | 114715 | 43.71 | 906984 | 40042001 | 1270 |
2024-07-07 | 44.41 | 44.86 | 0.45 | ![]() |
44.86 | 45.17 | 44 | 165427 | 44.86 | 84502 | 44.83 | 1017818 | 45407747 | 803 |
2024-07-04 | 42.87 | 44.41 | 1.54 | ![]() |
44.41 | 45.2 | 42.8 | 94391 | 44.41 | 46572 | 44.4 | 2201441 | 97620592 | 1601 |
2024-07-03 | 42.8 | 42.87 | 0.07 | ![]() |
42.87 | 43.19 | 42.71 | 361777 | 42.9 | 55979 | 42.81 | 378511 | 16251075 | 436 |
2024-07-02 | 43 | 42.8 | -0.2 | ![]() |
42.8 | 43.5 | 42.56 | 376743 | 42.9 | 67063 | 42.65 | 600984 | 25794538 | 759 |
2024-07-01 | 42.15 | 43 | 0.85 | ![]() |
43 | 43.95 | 41.8 | 373155 | 43.6 | 94479 | 43 | 1911301 | 82502856 | 1138 |
2024-06-27 | 41.72 | 42.15 | 0.42 | ![]() |
42.14 | 43.28 | 41.5 | 163649 | 42.9 | 127889 | 42.35 | 2075817 | 88260288 | 1166 |
2024-06-26 | 41 | 41.72 | 0.72 | ![]() |
41.72 | 42.42 | 41.01 | 107938 | 41.72 | 57962 | 41.6 | 2173868 | 90535401 | 1274 |
2024-06-24 | 39.9 | 40 | 0.1 | ![]() |
40 | 40.5 | 38.7 | 141372 | 40.03 | 36797 | 39.84 | 2435704 | 96722930 | 1449 |
2024-06-23 | 38.84 | 39.9 | 1.06 | ![]() |
39.9 | 39.9 | 38.99 | 195840 | 39.95 | 29614 | 39.9 | 297139 | 11754100 | 524 |
2024-06-13 | 37.47 | 38.84 | 1.37 | ![]() |
38.84 | 38.89 | 37.5 | 149076 | 38.72 | 26484 | 38.42 | 277430 | 10645341 | 446 |
2024-06-12 | 37.05 | 37.47 | 0.42 | ![]() |
37.47 | 37.7 | 36.65 | 199566 | 37.7 | 27955 | 37.43 | 636247 | 23757679 | 414 |
2024-06-11 | 36 | 37.05 | 1.05 | ![]() |
37.05 | 37.66 | 35.6 | 168108 | 37.29 | 41168 | 37.05 | 306096 | 11342418 | 422 |
2024-06-10 | 35 | 36 | 1 | ![]() |
36 | 36.24 | 34.6 | 151642 | 36.39 | 62716 | 36 | 253642 | 9021129 | 393 |
2024-06-09 | 37.26 | 35 | -2.26 | ![]() |
35 | 37.54 | 34.7 | 187902 | 35.4 | 44853 | 35 | 624703 | 22268551 | 921 |
2024-06-06 | 37.53 | 37.26 | -0.27 | ![]() |
37.26 | 37.85 | 37.25 | 173748 | 37.5 | 33373 | 37.26 | 588949 | 22118009 | 331 |
2024-06-05 | 38.6 | 37.53 | -1.07 | ![]() |
37.53 | 38.84 | 37.01 | 185196 | 37.85 | 30086 | 37.56 | 744591 | 28269034 | 574 |
2024-06-04 | 38.05 | 38.6 | 0.55 | ![]() |
38.6 | 39.01 | 38.16 | 204211 | 38.68 | 50980 | 38.52 | 695245 | 26887869 | 482 |
2024-06-03 | 38.47 | 38.05 | -0.42 | ![]() |
38.05 | 38.9 | 37 | 206056 | 38.39 | 30447 | 38.05 | 860280 | 32770368 | 759 |
2024-06-02 | 38.16 | 38.47 | 0.31 | ![]() |
38.47 | 39.2 | 38.25 | 172367 | 38.71 | 28618 | 38.47 | 617883 | 23753739 | 424 |
2024-05-30 | 38.88 | 38.16 | -0.72 | ![]() |
38.16 | 39.4 | 37 | 117977 | 38.25 | 14116 | 38 | 523528 | 19878946 | 811 |
2024-05-29 | 39.41 | 38.88 | -0.53 | ![]() |
38.88 | 39.75 | 38.85 | 126998 | 38.88 | 18684 | 38.85 | 252467 | 9872139 | 393 |
2024-05-28 | 40.1 | 39.41 | -0.69 | ![]() |
39.41 | 40 | 39.2 | 123217 | 39.48 | 29928 | 39.41 | 138038 | 5453722 | 308 |
2024-05-27 | 39.5 | 40.1 | 0.32 | ![]() |
39.82 | 40.38 | 39.51 | 113817 | 40 | 53081 | 39.83 | 322108 | 12866839 | 535 |
2024-05-26 | 39.54 | 39.5 | -0.04 | ![]() |
39.5 | 40 | 38.9 | 81728 | 39.9 | 38256 | 39.5 | 425562 | 16719140 | 697 |
2024-05-23 | 39.4 | 39.54 | 0.14 | ![]() |
39.54 | 40.56 | 39.49 | 72604 | 40 | 53339 | 39.51 | 758028 | 30272385 | 1059 |
2024-05-22 | 39.91 | 39.4 | -0.51 | ![]() |
39.4 | 40.65 | 39 | 89183 | 40.2 | 39225 | 39.3 | 499684 | 19822129 | 460 |
2024-05-20 | 41.05 | 40.52 | -0.53 | ![]() |
40.52 | 42.5 | 40.21 | 107273 | 40.75 | 56333 | 40.5 | 846368 | 34905146 | 799 |
2024-05-19 | 39 | 41.05 | 2.05 | ![]() |
41.05 | 42.3 | 39.03 | 65651 | 41.2 | 48887 | 41.01 | 1277351 | 52397016 | 1125 |
2024-05-16 | 38 | 39 | 1 | ![]() |
39 | 39.7 | 38.01 | 42251 | 39.1 | 22759 | 39 | 1541359 | 60241860 | 1094 |
2024-05-15 | 37.76 | 38 | 0.24 | ![]() |
38 | 38.15 | 37.5 | 75233 | 38 | 34945 | 37.51 | 362341 | 13737004 | 336 |
2024-05-14 | 38 | 37.76 | -0.24 | ![]() |
37.76 | 38.4 | 37.5 | 64467 | 38.2 | 27060 | 37.76 | 824375 | 31218169 | 537 |
2024-04-30 | 34.96 | 31.35 | -3.61 | ![]() |
31.35 | 37 | 31.14 | 39796 | 33.4 | 28764 | 31.35 | 2843042 | 96232044 | 3125 |
2024-03-30 | 43.99 | 41.6 | -2.39 | ![]() |
41.6 | 44.05 | 41.5 | 79486 | 42 | 13468 | 41.6 | 818137 | 34243040 | 1374 |