| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 42.4 | 42.37 | -0.03 |  |
42.37 | 42.89 | 42.24 | 368451 | 42.47 | 62867 | 42.25 | 269375 | 11423209 | 347 |
| 2024-11-19 | 42.5 | 42.4 | -0.1 | |
42.4 | 42.65 | 42.4 | 377918 | 42.4 | 68525 | 42.24 | 326770 | 13890274 | 707 |
| 2024-11-18 | 43 | 42.5 | -0.5 | |
42.5 | 43.48 | 42.5 | 397185 | 42.67 | 60469 | 42.34 | 341487 | 14690035 | 490 |
| 2024-11-17 | 42.6 | 43 | 0.4 |  |
43 | 43.08 | 42.52 | 359385 | 43 | 69093 | 42.62 | 624718 | 26758479 | 726 |
| 2024-11-14 | 42.42 | 42.6 | 0.18 | |
42.6 | 42.64 | 42.1 | 368305 | 42.7 | 76368 | 42.55 | 533962 | 22686355 | 931 |
| 2024-11-13 | 42.53 | 42.42 | -0.11 | |
42.42 | 42.84 | 41.85 | 598128 | 42.42 | 72275 | 42.03 | 595458 | 25111934 | 618 |
| 2024-11-12 | 42.58 | 42.53 | -0.05 | |
42.53 | 42.85 | 41.75 | 662296 | 42.8 | 72789 | 42.6 | 803770 | 33991845 | 1172 |
| 2024-11-11 | 43.17 | 42.58 | -0.59 | |
42.58 | 43.49 | 41.88 | 642606 | 42.75 | 82096 | 42.55 | 1859392 | 79149365 | 1267 |
| 2024-11-10 | 43.42 | 43.17 | -0.25 | |
43.17 | 43.95 | 43 | 640492 | 43.5 | 73023 | 43 | 583653 | 25276705 | 819 |
| 2024-11-07 | 43.52 | 43.42 | -0.22 | |
43.3 | 43.86 | 43.1 | 633787 | 43.5 | 63875 | 43.24 | 170618 | 7393978 | 384 |
| 2024-11-06 | 42.95 | 43.52 | 0.57 | |
43.52 | 43.81 | 42.82 | 519285 | 43.69 | 77471 | 43.5 | 948803 | 41065878 | 907 |
| 2024-11-05 | 42.14 | 42.95 | 0.81 | |
42.95 | 42.99 | 42.02 | 599761 | 42.95 | 73885 | 42.66 | 281737 | 11968742 | 466 |
| 2024-10-24 | 40.01 | 40.25 | 0.24 | |
40.25 | 40.59 | 39.65 | 401968 | 40.25 | 80184 | 39.73 | 1258906 | 50535490 | 913 |
| 2024-10-23 | 38.53 | 40.01 | 1.48 | |
40.01 | 40.58 | 38.5 | 452148 | 40.01 | 79182 | 40 | 2751068 | 109526903 | 2153 |
| 2024-10-22 | 36.93 | 38.53 | 1.6 | |
38.53 | 38.99 | 37.22 | 391463 | 38.75 | 110542 | 38.53 | 1695962 | 65263140 | 1845 |
| 2024-10-21 | 36.8 | 36.93 | 0.13 | |
36.93 | 37 | 35.9 | 388661 | 36.95 | 52338 | 36.9 | 1425786 | 52054463 | 1111 |
| 2024-10-20 | 37 | 36.8 | -0.2 | |
36.8 | 37.18 | 36.69 | 400612 | 36.9 | 56015 | 36.7 | 671982 | 24806603 | 614 |
| 2024-10-17 | 36.88 | 37 | 0.12 | |
37 | 37.35 | 36.5 | 414753 | 37.3 | 79969 | 36.9 | 542340 | 20056158 | 691 |
| 2024-10-15 | 37 | 36.98 | -0.02 | |
36.98 | 37.38 | 36.9 | 434153 | 37.05 | 97979 | 36.96 | 714333 | 26449655 | 1031 |
| 2024-10-14 | 38.13 | 37 | -1.13 | |
37 | 37.88 | 36.8 | 452466 | 37.4 | 49172 | 36.99 | 454820 | 16913844 | 855 |
| 2024-10-13 | 37.56 | 38.13 | 0.65 | |
38.21 | 38.3 | 36.5 | 332297 | 37.99 | 43426 | 36.64 | 649867 | 24093203 | 1014 |
| 2024-10-10 | 38 | 37.56 | -0.44 | |
37.56 | 38.4 | 37.1 | 332588 | 37.56 | 58267 | 37.2 | 375546 | 14047452 | 763 |
| 2024-10-09 | 37.01 | 38 | 0.99 | |
38 | 38.1 | 36.8 | 252626 | 38.1 | 64922 | 37.82 | 586321 | 21979534 | 789 |
| 2024-10-08 | 38.68 | 37.01 | -1.67 | |
37.01 | 38.45 | 36.56 | 293737 | 37.22 | 44765 | 37.01 | 2137918 | 79538064 | 2142 |
| 2024-10-07 | 39.4 | 38.68 | -0.72 | |
38.68 | 39.75 | 38 | 295453 | 38.8 | 26539 | 38.6 | 1632553 | 63135263 | 1801 |
| 2024-10-03 | 39.59 | 39.4 | -0.19 | |
39.4 | 39.96 | 38.9 | 295666 | 39.72 | 35473 | 39.34 | 1758715 | 68931760 | 1199 |
| 2024-10-02 | 40.48 | 39.59 | -0.89 | |
39.59 | 40.4 | 39.5 | 363800 | 39.89 | 44827 | 39.5 | 470643 | 18729104 | 925 |
| 2024-10-01 | 40.7 | 40.48 | -0.29 | |
40.41 | 40.9 | 40.35 | 297882 | 40.8 | 29972 | 40.41 | 586405 | 23829521 | 648 |
| 2024-09-30 | 40.29 | 40.7 | 0.41 | |
40.7 | 40.79 | 40.3 | 322931 | 40.73 | 32373 | 40.62 | 506887 | 20555043 | 672 |
| 2024-09-29 | 40.4 | 40.29 | -0.11 | |
40.29 | 40.95 | 40.02 | 359744 | 40.5 | 42206 | 40.29 | 590066 | 23799751 | 920 |
| 2024-09-26 | 39.7 | 40.4 | 0.7 | |
40.4 | 40.75 | 39.7 | 385599 | 40.55 | 47511 | 40.4 | 1203530 | 48549095 | 1303 |
| 2024-09-25 | 39.03 | 39.7 | 0.67 | |
39.7 | 39.7 | 39.06 | 421026 | 39.75 | 45244 | 39.68 | 384309 | 15145462 | 569 |
| 2024-09-24 | 39.5 | 39.03 | -0.47 | |
39.03 | 39.75 | 38.95 | 398571 | 39.7 | 64604 | 39.05 | 1196912 | 46848194 | 920 |
| 2024-09-23 | 39.65 | 39.5 | -0.15 | |
39.5 | 39.95 | 39.41 | 396581 | 39.63 | 45635 | 39.5 | 513891 | 20345821 | 575 |
| 2024-09-22 | 39.36 | 39.65 | 0.29 | |
39.65 | 39.89 | 39.4 | 323740 | 39.9 | 57196 | 39.65 | 786049 | 31156044 | 844 |
| 2024-09-19 | 39.15 | 39.36 | 0.21 | |
39.36 | 39.39 | 38.9 | 316255 | 39.4 | 57225 | 39.21 | 606915 | 23731249 | 711 |
| 2024-09-18 | 38.99 | 39.15 | 0.16 | |
39.15 | 39.35 | 38.76 | 257654 | 39.19 | 41578 | 39.15 | 208006 | 8124702 | 342 |
| 2024-09-17 | 38.99 | 38.99 | 0 |  |
38.99 | 39.36 | 38.42 | 267330 | 39.36 | 36500 | 38.91 | 507659 | 19737607 | 634 |
| 2024-09-16 | 39.21 | 38.99 | -0.22 | |
38.99 | 39.55 | 38.51 | 305087 | 39.36 | 41650 | 38.65 | 432092 | 16877665 | 653 |
| 2024-09-12 | 39.93 | 39.21 | -0.72 | |
39.21 | 40.47 | 39.21 | 327481 | 40 | 30633 | 39.21 | 125846 | 5027614 | 339 |
| 2024-09-11 | 39.5 | 39.93 | 0.43 | |
39.93 | 39.99 | 39 | 349347 | 39.89 | 33983 | 39.81 | 842220 | 33444638 | 615 |
| 2024-09-10 | 40.96 | 39.5 | -1.46 | |
39.5 | 41.02 | 39.5 | 434002 | 40.49 | 33265 | 40 | 846573 | 33997671 | 750 |
| 2024-09-09 | 40.71 | 40.96 | 0.25 | |
40.96 | 41.25 | 40.5 | 399667 | 41.24 | 64477 | 40.66 | 219762 | 8989541 | 471 |
| 2024-09-08 | 41.9 | 40.71 | -1.19 | |
40.71 | 42 | 40.7 | 413381 | 41.28 | 78572 | 40.71 | 327511 | 13453831 | 630 |
| 2024-09-05 | 42.85 | 41.9 | -0.95 | |
41.9 | 43 | 41.6 | 418446 | 42 | 105908 | 41.87 | 1661858 | 69748677 | 1321 |
| 2024-09-04 | 42 | 42.85 | 0.85 | |
42.85 | 42.85 | 40.1 | 342295 | 42.92 | 105882 | 42.7 | 1980075 | 82423009 | 1756 |
| 2024-09-03 | 42.01 | 42 | -0.01 | |
42 | 42.29 | 41.35 | 336671 | 42.1 | 79757 | 41.7 | 290095 | 12110267 | 563 |
| 2024-09-01 | 43.06 | 42.5 | -0.56 | |
42.5 | 43.5 | 42.1 | 174218 | 43 | 80492 | 42.5 | 777813 | 33064294 | 937 |
| 2024-08-29 | 44.11 | 43.06 | -1.05 | |
43.06 | 45 | 43.03 | 37083 | 43.39 | 71726 | 43.2 | 466302 | 20503950 | 746 |
| 2024-08-28 | 43.45 | 44.11 | 0.66 | |
44.11 | 44.6 | 43.02 | 208075 | 44.2 | 86465 | 43.26 | 576080 | 25330200 | 623 |
| 2024-08-27 | 42.54 | 43.45 | 0.91 | |
43.45 | 44 | 42.59 | 269684 | 43.5 | 72721 | 43 | 344363 | 14926352 | 433 |
| 2024-08-26 | 42.45 | 42.54 | 0.09 | |
42.54 | 42.74 | 42.3 | 222449 | 42.7 | 75919 | 42.21 | 1695124 | 72035838 | 481 |
| 2024-08-25 | 42.87 | 42.45 | -0.37 | |
42.5 | 43.51 | 42.3 | 213104 | 42.99 | 102188 | 42.7 | 259736 | 11119967 | 384 |
| 2024-08-22 | 42.89 | 42.87 | -0.02 | |
42.87 | 44.11 | 42.3 | 244103 | 43 | 87091 | 42.87 | 1125938 | 48472083 | 831 |
| 2024-08-21 | 41 | 42.89 | 1.89 | |
42.89 | 42.89 | 41 | 227212 | 42.89 | 77845 | 42.6 | 1736411 | 73590992 | 1333 |
| 2024-08-20 | 40.25 | 41 | 0.75 | |
41 | 41.19 | 39.91 | 276327 | 41.09 | 201029 | 40.87 | 658858 | 26872779 | 647 |
| 2024-08-19 | 40.78 | 40.25 | -0.53 | |
40.25 | 40.85 | 39.88 | 296298 | 40.38 | 108156 | 40.02 | 220645 | 8864860 | 402 |
| 2024-08-18 | 40.27 | 40.78 | 0.51 | |
40.78 | 41 | 40.27 | 288632 | 40.78 | 75800 | 40.6 | 323187 | 13130409 | 906 |
| 2024-08-15 | 39.39 | 40.27 | 0.88 | |
40.27 | 40.91 | 39.34 | 300491 | 40.35 | 81717 | 40.11 | 813762 | 32727424 | 930 |
| 2024-08-14 | 38.99 | 39.39 | 0.4 | |
39.39 | 39.8 | 38.95 | 293946 | 39.85 | 93851 | 39.39 | 1114359 | 43813515 | 1059 |
| 2024-08-13 | 39.78 | 38.99 | -0.79 | |
38.99 | 40.7 | 38.55 | 302383 | 39.5 | 75968 | 38.91 | 1067130 | 42279083 | 895 |
| 2024-08-12 | 41 | 39.78 | -1.13 | |
39.87 | 41.2 | 39.5 | 312828 | 40 | 61105 | 49.2 | 882589 | 35648854 | 1033 |
| 2024-08-11 | 40 | 41 | 1 | |
41 | 41.3 | 40.25 | 342266 | 41.2 | 68508 | 40.55 | 816622 | 33417439 | 1012 |
| 2024-08-08 | 39 | 40 | 1 | |
40 | 40.05 | 38.7 | 330455 | 40.05 | 61113 | 39.35 | 784609 | 30902257 | 719 |
| 2024-08-07 | 38.77 | 39 | 0.23 | |
39 | 39.4 | 38.55 | 374342 | 39.2 | 63390 | 39 | 1819268 | 70892411 | 838 |
| 2024-08-06 | 38.36 | 38.77 | 0.41 | |
38.77 | 38.8 | 38 | 382137 | 38.8 | 35477 | 38.4 | 1486462 | 57366032 | 793 |
| 2024-08-05 | 37.97 | 38.36 | 0.39 | |
38.36 | 39 | 36.53 | 202503 | 38.38 | 37461 | 38.2 | 1689030 | 63600821 | 1264 |
| 2024-08-04 | 39.04 | 37.97 | -1.07 | |
37.97 | 38.7 | 36.3 | 370810 | 38 | 36543 | 37.95 | 596185 | 22553419 | 892 |
| 2024-08-01 | 39.49 | 39.04 | -0.45 | |
39.04 | 39.49 | 38.9 | 358851 | 39.18 | 62501 | 39.04 | 1316312 | 51381040 | 886 |
| 2024-07-31 | 38.11 | 39.49 | 1.38 | |
39.49 | 39.9 | 38.13 | 178118 | 39.45 | 64040 | 39.08 | 1653013 | 64943185 | 1301 |
| 2024-07-30 | 36.5 | 38.11 | 1.61 | |
38.11 | 38.6 | 36.3 | 442049 | 38.35 | 57059 | 38.09 | 3196045 | 120347409 | 1454 |
| 2024-07-29 | 36.99 | 36.5 | -0.49 | |
36.5 | 37.2 | 36.21 | 343442 | 36.9 | 57734 | 36.5 | 411004 | 15049173 | 518 |
| 2024-07-28 | 37.29 | 36.99 | -0.3 | |
36.99 | 37.51 | 36.6 | 328295 | 37 | 56146 | 36.98 | 582536 | 21599842 | 618 |
| 2024-07-24 | 37.89 | 37.29 | -0.6 | |
37.29 | 38 | 37.23 | 328789 | 37.45 | 39158 | 37.29 | 1359695 | 50931315 | 727 |
| 2024-07-23 | 35.68 | 37.89 | 2.21 | |
37.89 | 38.04 | 35.51 | 343958 | 38 | 39990 | 37.85 | 3135286 | 117045069 | 2078 |
| 2024-07-22 | 35.92 | 35.68 | -0.24 | |
35.68 | 36.65 | 35.66 | 448690 | 35.82 | 33879 | 35.7 | 829851 | 29979797 | 784 |
| 2024-07-21 | 35.87 | 35.92 | 0.05 | |
35.92 | 36.2 | 35.7 | 243971 | 35.92 | 56247 | 35.8 | 515894 | 18474523 | 639 |
| 2024-07-18 | 35.39 | 35.87 | 0.48 | |
35.87 | 36.25 | 35.39 | 201116 | 36 | 41132 | 35.85 | 1039688 | 37275209 | 748 |
| 2024-07-17 | 35.26 | 35.39 | 0.13 | |
35.39 | 35.85 | 35 | 225676 | 35.5 | 46632 | 35.35 | 548763 | 19345679 | 794 |
| 2024-07-16 | 35.75 | 35.26 | -0.49 | |
35.26 | 35.95 | 35.23 | 194463 | 35.8 | 34705 | 35.26 | 864333 | 30667550 | 1128 |
| 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 |
