| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 80.2 | 80 | -0.2 |  |
80 | 80.49 | 79.51 | 525115 | 79.74 | 101848 | 79.81 | 2751266 | 220213836 | 1472 |
| 2024-11-19 | 81.02 | 80.2 | -0.82 | |
80.2 | 81.5 | 80.2 | 523350 | 80.6 | 95983 | 80.2 | 962925 | 77608710 | 889 |
| 2024-11-18 | 81.72 | 81.02 | -0.7 | |
81.02 | 82.12 | 81.01 | 551376 | 81.4 | 97367 | 81.02 | 1084366 | 88273042 | 725 |
| 2024-11-17 | 82.62 | 81.72 | -0.9 | |
81.72 | 82.94 | 81.71 | 512084 | 82.33 | 120880 | 81.72 | 690506 | 56659421 | 850 |
| 2024-11-14 | 82.5 | 82.62 | 0.12 |  |
82.62 | 83.3 | 82.5 | 462490 | 82.8 | 106517 | 82.5 | 2624095 | 217643785 | 2003 |
| 2024-11-13 | 82.05 | 82.5 | 0.45 | |
82.5 | 82.98 | 82.09 | 720094 | 82.88 | 72673 | 82.25 | 2571832 | 212237523 | 995 |
| 2024-11-12 | 82.46 | 82.05 | -0.41 | |
82.05 | 82.77 | 81.96 | 623783 | 82.48 | 126017 | 82.05 | 1724733 | 141793307 | 987 |
| 2024-11-11 | 82.11 | 82.46 | 0.35 | |
82.46 | 83 | 82 | 754953 | 82.56 | 79129 | 82.28 | 4228778 | 348481825 | 1358 |
| 2024-11-10 | 81.01 | 82.11 | 1.1 | |
82.11 | 82.25 | 81.05 | 397200 | 82.25 | 134322 | 82 | 1848763 | 151351421 | 1567 |
| 2024-11-07 | 81 | 81.01 | 0.01 | |
81.01 | 81.51 | 80.85 | 401591 | 81.15 | 120072 | 81 | 3772063 | 305659528 | 845 |
| 2024-11-06 | 80.7 | 81 | 0.3 | |
81 | 81.6 | 80.71 | 434205 | 81.36 | 136750 | 80.96 | 1500449 | 121697710 | 858 |
| 2024-11-05 | 80.2 | 80.7 | 0.5 | |
80.7 | 81.1 | 80.4 | 415841 | 81 | 131138 | 80.5 | 2900789 | 234277490 | 1250 |
| 2024-10-24 | 78.66 | 78.9 | 0.24 | |
78.9 | 79.5 | 78.4 | 439358 | 79.49 | 115782 | 78.9 | 2149992 | 169341988 | 716 |
| 2024-10-23 | 79.3 | 78.66 | -0.64 | |
78.66 | 79.99 | 78.6 | 592233 | 79 | 127834 | 78.66 | 1675650 | 132830172 | 959 |
| 2024-10-22 | 79.5 | 79.3 | -0.2 | |
79.3 | 80 | 78.5 | 435811 | 79.8 | 188368 | 79.3 | 3558344 | 281884895 | 1092 |
| 2024-10-21 | 76.51 | 79.5 | 2.99 | |
79.5 | 79.5 | 76 | 469283 | 79.5 | 81860 | 78.6 | 2313918 | 179957782 | 1926 |
| 2024-10-20 | 79 | 76.51 | -2.49 | |
76.51 | 79.27 | 76.51 | 531743 | 78 | 135373 | 76.51 | 1365111 | 106119796 | 1546 |
| 2024-10-17 | 79.61 | 79 | -0.61 | |
79 | 80.15 | 79 | 523964 | 79.29 | 177887 | 79 | 1659445 | 132080148 | 1426 |
| 2024-10-15 | 80.78 | 79.95 | -0.83 | |
79.95 | 81.1 | 79.32 | 534125 | 79.95 | 178427 | 80.41 | 5262020 | 421538725 | 2707 |
| 2024-10-14 | 80 | 80.78 | 0.78 | |
80.78 | 80.9 | 79.27 | 533199 | 81 | 139352 | 80.52 | 2121411 | 170384767 | 1215 |
| 2024-10-13 | 81.01 | 80 | -1.01 | |
80 | 81.98 | 79.01 | 640858 | 81.19 | 121392 | 81.01 | 2708902 | 219254915 | 2170 |
| 2024-10-10 | 82.5 | 81.01 | -1.49 | |
81.01 | 82.95 | 81.01 | 530102 | 82.53 | 68926 | 81.01 | 4719444 | 385433325 | 1852 |
| 2024-10-09 | 83.5 | 82.5 | -1 | |
82.5 | 84 | 81.61 | 704575 | 82.9 | 104881 | 82.43 | 2775226 | 229257397 | 1445 |
| 2024-10-08 | 85 | 83.5 | -1.5 | |
83.5 | 85.29 | 82.28 | 749137 | 83.26 | 121457 | 83.11 | 5165665 | 433192384 | 1730 |
| 2024-10-07 | 85 | 85 | 0 |  |
85 | 85.88 | 84.65 | 715646 | 85.3 | 75890 | 84.98 | 3896928 | 331264585 | 2005 |
| 2024-10-03 | 85.59 | 85 | -0.59 | |
85 | 85.92 | 85 | 752094 | 85.5 | 90072 | 85 | 1763671 | 150663797 | 1466 |
| 2024-10-02 | 86.35 | 85.59 | -0.76 | |
85.59 | 86.25 | 84.92 | 705860 | 85.97 | 89671 | 85.4 | 2067488 | 177048498 | 1890 |
| 2024-10-01 | 84.5 | 86.35 | 1.85 | |
86.35 | 86.44 | 77.32 | 752985 | 86.46 | 107974 | 85.5 | 9083433 | 779734788 | 2621 |
| 2024-09-30 | 85 | 84.5 | -0.5 | |
84.5 | 86 | 84.5 | 697227 | 85.5 | 69640 | 84.5 | 4921101 | 419665671 | 2043 |
| 2024-09-29 | 85.4 | 85 | -0.4 | |
85 | 85.65 | 85 | 1026892 | 85.2 | 81065 | 85 | 1288113 | 109673087 | 1303 |
| 2024-09-26 | 85.36 | 85.4 | 0.04 | |
85.4 | 85.95 | 85.06 | 989526 | 85.5 | 89184 | 85.25 | 2352733 | 201184715 | 1329 |
| 2024-09-25 | 85 | 85.36 | 0.36 | |
85.36 | 85.37 | 84.5 | 929359 | 85.36 | 598229 | 85.15 | 3714027 | 315424771 | 1921 |
| 2024-09-24 | 85.55 | 85 | -0.55 | |
85 | 86 | 85 | 928010 | 85.23 | 78486 | 85 | 2527698 | 215580005 | 1544 |
| 2024-09-23 | 85.46 | 85.55 | 0.09 | |
85.55 | 86.5 | 85.5 | 917074 | 85.65 | 83854 | 85.55 | 3548758 | 305341607 | 1456 |
| 2024-09-22 | 86.8 | 85.46 | -1.34 | |
85.46 | 87.07 | 85.17 | 917836 | 86.1 | 92810 | 85.46 | 3642487 | 313943064 | 1852 |
| 2024-09-19 | 85.25 | 86.8 | 1.55 | |
86.8 | 86.8 | 85.01 | 712723 | 85.27 | 95020 | 85.18 | 5133397 | 441500399 | 1233 |
| 2024-09-18 | 85 | 85.25 | 0.25 | |
85.25 | 85.7 | 85 | 756857 | 85.76 | 74875 | 85 | 2126266 | 181528851 | 866 |
| 2024-09-17 | 85.46 | 85 | -0.46 | |
85 | 85.9 | 85 | 741211 | 85.5 | 81198 | 84.99 | 3443754 | 293582003 | 1484 |
| 2024-09-16 | 86.3 | 85.46 | -0.84 | |
85.46 | 87.07 | 85.35 | 732054 | 86 | 95754 | 85.3 | 1905046 | 164158794 | 1593 |
| 2024-09-12 | 85.4 | 86.3 | 0.9 | |
86.3 | 86.5 | 84.81 | 684888 | 86.3 | 95259 | 85.5 | 3228570 | 277674813 | 1249 |
| 2024-09-11 | 85.5 | 85.4 | -0.1 | |
85.4 | 85.9 | 84.7 | 682707 | 85.8 | 184167 | 85.15 | 1997603 | 170607721 | 1298 |
| 2024-09-10 | 85.5 | 85.5 | 0 | |
85.5 | 85.94 | 85 | 689325 | 85.89 | 82018 | 85.5 | 2706009 | 230954640 | 1605 |
| 2024-09-09 | 85.11 | 85.5 | 0.39 | |
85.5 | 85.87 | 84.8 | 698636 | 85.88 | 86316 | 85.2 | 3895240 | 331783581 | 1464 |
| 2024-09-08 | 87.4 | 85.11 | -2.29 | |
85.11 | 87.5 | 85 | 689345 | 86.39 | 128200 | 85.11 | 2262801 | 193951909 | 1779 |
| 2024-09-05 | 87 | 87.4 | 0.4 | |
87.4 | 87.5 | 86.7 | 711537 | 87.4 | 116940 | 87.12 | 2427970 | 211934078 | 871 |
| 2024-09-04 | 86.93 | 87 | 0.07 | |
87 | 87.47 | 86 | 717475 | 87 | 135742 | 86.71 | 2202135 | 190984540 | 1350 |
| 2024-09-03 | 86.14 | 86.93 | 0.79 | |
86.93 | 86.93 | 85.4 | 683714 | 86.99 | 115729 | 86.93 | 3368562 | 290550378 | 1666 |
| 2024-09-01 | 87.08 | 86.54 | -0.54 | |
86.54 | 87.94 | 86.22 | 707029 | 87.5 | 95742 | 86.54 | 1183455 | 103010611 | 1026 |
| 2024-08-29 | 88.5 | 87.08 | -1.42 | |
87.08 | 88.88 | 87.08 | 387900 | 87.65 | 218659 | 87.57 | 8097751 | 706460128 | 1779 |
| 2024-08-28 | 88.15 | 88.5 | 0.35 | |
88.5 | 88.99 | 88.1 | 636058 | 88.5 | 99621 | 88.1 | 1847841 | 163274195 | 1056 |
| 2024-08-27 | 87.99 | 88.15 | 0.16 | |
88.15 | 89.7 | 87.4 | 595971 | 89 | 99234 | 88.1 | 4274291 | 380048862 | 1987 |
| 2024-08-26 | 87.82 | 87.99 | 0.17 | |
87.99 | 88.37 | 87.1 | 669628 | 87.99 | 103475 | 87.5 | 3317253 | 291032225 | 1573 |
| 2024-08-25 | 88.79 | 87.82 | -0.97 | |
87.82 | 88.79 | 87.7 | 589034 | 87.97 | 105562 | 87.8 | 973477 | 85684664 | 1266 |
| 2024-08-22 | 87 | 88.79 | 1.79 | |
88.79 | 88.79 | 86.02 | 529369 | 88.79 | 103490 | 88.5 | 5197510 | 457220030 | 1647 |
| 2024-08-21 | 86.39 | 87 | 0.61 | |
87 | 87 | 86.11 | 523785 | 87 | 131200 | 86.11 | 2988247 | 259468878 | 1741 |
| 2024-08-20 | 84.02 | 86.39 | 2.37 | |
86.39 | 86.49 | 83.91 | 625973 | 86.39 | 146883 | 86.11 | 3456356 | 295972010 | 1955 |
| 2024-08-19 | 84.8 | 84.02 | -0.78 | |
84.02 | 84.7 | 84.02 | 622943 | 84.39 | 113855 | 84 | 2250890 | 189722994 | 1386 |
| 2024-08-18 | 85 | 84.8 | -0.2 | |
84.8 | 85 | 84.04 | 558097 | 84.9 | 98323 | 84.8 | 484281 | 40974288 | 757 |
| 2024-08-15 | 84 | 85 | 1 | |
85 | 85 | 84 | 535668 | 85 | 121025 | 84.2 | 4159609 | 351435637 | 2024 |
| 2024-08-14 | 83.03 | 84 | 0.97 | |
84 | 84.1 | 83 | 479566 | 83.62 | 132012 | 83.01 | 4618142 | 385187773 | 1286 |
| 2024-08-13 | 84.43 | 83.03 | -1.4 | |
83.03 | 84.4 | 82.71 | 458368 | 83.2 | 126173 | 83 | 4226598 | 352239131 | 1477 |
| 2024-08-12 | 83.06 | 84.43 | 1.37 | |
84.43 | 84.8 | 83.1 | 391509 | 84.43 | 145206 | 84.2 | 3720441 | 313725881 | 1882 |
| 2024-08-11 | 82.3 | 83.06 | 0.76 | |
83.06 | 83.3 | 82 | 317722 | 83.12 | 106433 | 83.01 | 629991 | 52283066 | 961 |
| 2024-08-08 | 82.39 | 82.3 | -0.09 | |
82.3 | 83.3 | 82 | 321874 | 82.95 | 120219 | 82.3 | 1340279 | 110628861 | 1891 |
| 2024-08-07 | 82.22 | 82.39 | 0.17 | |
82.39 | 82.7 | 81.9 | 322429 | 82.5 | 130438 | 82.2 | 3950872 | 324653325 | 1497 |
| 2024-08-06 | 82 | 82.22 | 0.22 | |
82.22 | 82.7 | 81.5 | 435942 | 82.4 | 146010 | 82.11 | 2682881 | 220899564 | 1760 |
| 2024-08-05 | 83 | 82 | -1 | |
82 | 83 | 80.18 | 425937 | 83 | 152770 | 81.9 | 5095856 | 417756669 | 2671 |
| 2024-08-04 | 83.5 | 83 | -0.5 | |
83 | 83 | 81.33 | 518029 | 83 | 153630 | 82.55 | 1870053 | 154167420 | 1652 |
| 2024-08-01 | 83.29 | 83.5 | 0.21 | |
83.5 | 84.1 | 83.32 | 386629 | 83.68 | 176049 | 83.57 | 6079247 | 509802903 | 2883 |
| 2024-07-31 | 82.21 | 83.29 | 1.08 | |
83.29 | 83.47 | 82.1 | 449756 | 83.37 | 160688 | 83.22 | 4962602 | 412509099 | 2207 |
| 2024-07-30 | 82 | 82.21 | 0.21 | |
82.21 | 82.49 | 81.64 | 711177 | 82.47 | 165647 | 82.05 | 4327784 | 355683988 | 1152 |
| 2024-07-29 | 82 | 82 | 0 | |
82 | 82.8 | 81.6 | 709906 | 82.51 | 249745 | 82.7 | 2727209 | 224538005 | 1402 |
| 2024-07-28 | 81.35 | 82 | 0.65 | |
82 | 82 | 81 | 979329 | 82 | 170490 | 81.5 | 1372808 | 111834033 | 1111 |
| 2024-07-24 | 81.2 | 81.35 | 0.15 | |
81.35 | 82.3 | 81.2 | 838859 | 81.65 | 155103 | 81.1 | 3570213 | 292502969 | 1518 |
| 2024-07-23 | 80.6 | 81.2 | 0.6 | |
81.2 | 81.74 | 80.1 | 958577 | 81.35 | 213485 | 81.02 | 5721726 | 464055920 | 1623 |
| 2024-07-22 | 78.5 | 80.6 | 2.1 | |
80.6 | 81 | 79.02 | 824464 | 80.9 | 177993 | 80.6 | 4068732 | 327592487 | 2326 |
| 2024-07-21 | 77.72 | 78.5 | 0.78 | |
78.5 | 79.25 | 77.63 | 731350 | 79 | 167036 | 78.3 | 1889533 | 148036408 | 1848 |
| 2024-07-18 | 78.01 | 77.72 | -0.29 | |
77.72 | 78.6 | 77.7 | 556704 | 78.13 | 130817 | 77.72 | 2709937 | 211336139 | 1583 |
| 2024-07-17 | 77.61 | 78.01 | 0.4 | |
78.01 | 78.7 | 77.55 | 558301 | 78.3 | 568613 | 78 | 2832077 | 220728560 | 1145 |
| 2024-07-16 | 78.5 | 77.61 | -0.89 | |
77.61 | 78.7 | 77.58 | 631486 | 78 | 148289 | 77.57 | 3669454 | 285851677 | 918 |
| 2024-07-15 | 78.78 | 78.5 | -0.28 | |
78.5 | 78.99 | 77.9 | 662346 | 78.7 | 123164 | 78.4 | 2278134 | 178559277 | 948 |
| 2024-07-14 | 79 | 78.78 | -0.22 | |
78.78 | 79.5 | 78.24 | 580897 | 78.78 | 121209 | 78.49 | 641337 | 50358308 | 714 |
| 2024-07-10 | 78.7 | 79 | 0.3 | |
79 | 80 | 78.5 | 548727 | 79 | 90695 | 78.55 | 3201469 | 253561692 | 1022 |
| 2024-07-09 | 79.9 | 78.7 | -1.2 | |
78.7 | 80.3 | 78.5 | 583947 | 79.09 | 117234 | 78.51 | 3163648 | 249802640 | 1710 |
| 2024-07-08 | 80.99 | 79.9 | -1.09 | |
79.9 | 81.88 | 79.5 | 546539 | 80 | 159581 | 79.6 | 2808169 | 226532933 | 1284 |
| 2024-07-07 | 80 | 80.99 | 0.99 | |
80.99 | 81.79 | 79.5 | 339636 | 81 | 150195 | 80.9 | 1996731 | 161968248 | 1503 |
| 2024-07-04 | 77.75 | 80 | 2.25 | |
80 | 80 | 77.25 | 222292 | 80 | 153228 | 79.7 | 5062717 | 400000048 | 2523 |
| 2024-07-03 | 77.13 | 77.75 | 0.62 | |
77.75 | 78 | 77.13 | 470418 | 77.5 | 204882 | 77.5 | 4037569 | 313298850 | 1521 |
| 2024-07-02 | 78.02 | 77.13 | -0.89 | |
77.13 | 78.8 | 77.02 | 462312 | 78 | 237537 | 77.13 | 3079446 | 239697233 | 1788 |
| 2024-07-01 | 77.4 | 78.02 | 0.62 | |
78.02 | 78.85 | 77 | 440114 | 78.8 | 160675 | 78.02 | 3747613 | 292129894 | 1476 |
| 2024-06-27 | 75.95 | 77.4 | 1.45 | |
77.4 | 77.5 | 75.76 | 391108 | 76.99 | 141020 | 76.46 | 5901346 | 453618778 | 2642 |
| 2024-06-26 | 74.75 | 75.95 | 1.2 | |
75.95 | 76 | 74.7 | 443628 | 76 | 132529 | 75.25 | 4238191 | 319361352 | 2436 |
| 2024-06-24 | 74.67 | 74.52 | -0.15 | |
74.52 | 75.64 | 74.33 | 429523 | 75 | 137918 | 74.52 | 3251041 | 243523419 | 2387 |
| 2024-06-23 | 74 | 74.67 | 0.67 | |
74.67 | 75.29 | 74.31 | 420028 | 75 | 136861 | 74.67 | 1807202 | 135385087 | 1198 |
| 2024-06-13 | 74 | 74 | 0 | |
74 | 75.4 | 74 | 420150 | 75.12 | 121400 | 74 | 5332587 | 397034073 | 1055 |
| 2024-06-12 | 73.51 | 74 | 0.49 | |
74 | 75.49 | 73.6 | 471098 | 74.99 | 144965 | 73.8 | 1929380 | 143804609 | 1055 |
| 2024-06-11 | 73.7 | 73.51 | -0.19 | |
73.51 | 74.89 | 73.31 | 442400 | 74.5 | 125156 | 73.5 | 2439613 | 180485213 | 1472 |
| 2024-06-10 | 73.02 | 73.7 | 0.68 | |
73.7 | 74.49 | 73 | 449492 | 74.4 | 599531 | 73.7 | 2590744 | 191198006 | 1475 |
| 2024-06-09 | 75.13 | 73.02 | -2.11 | |
73.02 | 75.46 | 73.02 | 456957 | 74.25 | 102041 | 73.02 | 2206460 | 163098128 | 1205 |
| 2024-06-06 | 75.66 | 75.13 | -0.53 | |
75.13 | 76 | 74.53 | 443015 | 76 | 121396 | 75.13 | 3150247 | 237591887 | 1567 |
| 2024-06-05 | 76.1 | 75.66 | -0.44 | |
75.66 | 77.24 | 75.53 | 340151 | 75.74 | 109175 | 75.66 | 2587885 | 197135408 | 906 |
| 2024-06-04 | 76.52 | 76.1 | -0.42 | |
76.1 | 78 | 76.05 | 265778 | 76.2 | 96259 | 77.07 | 4567061 | 349660683 | 3592 |
| 2024-06-03 | 77.67 | 76.52 | -1.15 | |
76.52 | 78 | 76 | 261739 | 77 | 95324 | 76.52 | 3284562 | 252564210 | 1129 |
| 2024-06-02 | 78.2 | 77.67 | -0.53 | |
77.67 | 78.2 | 77.22 | 202760 | 77.85 | 236286 | 77.61 | 2284626 | 178049041 | 974 |
| 2024-05-30 | 76.55 | 78.2 | 1.65 | |
78.2 | 78.2 | 73.01 | 180593 | 78.29 | 69878 | 78.2 | 17254438 | 1342089112 | 2870 |
| 2024-05-29 | 76.71 | 76.55 | -0.16 | |
76.55 | 77.48 | 76.31 | 392993 | 77 | 150034 | 76.55 | 1745632 | 133950512 | 770 |
| 2024-05-28 | 76.5 | 76.71 | 0.21 | |
76.71 | 78.2 | 75.1 | 368929 | 77.89 | 153485 | 76.61 | 3345349 | 258756320 | 1446 |
| 2024-05-27 | 77 | 76.5 | -0.5 | |
76.5 | 77.5 | 76.35 | 399999 | 77 | 119619 | 76.5 | 284386 | 21777428 | 395 |
| 2024-05-26 | 76 | 77 | 1 | |
77 | 77.5 | 76.01 | 393349 | 77.3 | 136859 | 76.8 | 426439 | 32803555 | 572 |
| 2024-05-23 | 76.49 | 76 | -0.49 | |
76 | 77.25 | 76 | 388618 | 76.99 | 131906 | 75.85 | 3491049 | 267459657 | 879 |
| 2024-05-22 | 76.41 | 76.49 | 0.08 | |
76.49 | 76.95 | 75.05 | 434634 | 76.5 | 282255 | 76.16 | 3092806 | 234770005 | 1108 |
| 2024-05-20 | 75.97 | 76.28 | 0.31 | |
76.28 | 77.59 | 75.97 | 384058 | 77.2 | 147529 | 76.96 | 3298833 | 253674211 | 1965 |
| 2024-05-19 | 75.11 | 75.97 | 0.86 | |
75.97 | 76.4 | 74.8 | 363079 | 76.25 | 151850 | 75.97 | 2355791 | 178413862 | 1583 |
| 2024-05-16 | 74.5 | 75.11 | 0.61 | |
75.11 | 76.25 | 74.5 | 410966 | 75.84 | 152406 | 74.75 | 3885387 | 291723216 | 865 |
| 2024-05-15 | 75 | 74.5 | -0.5 | |
74.5 | 75.47 | 73.4 | 483142 | 75 | 176509 | 74.24 | 2437246 | 181440949 | 1109 |
| 2024-05-14 | 74.23 | 75 | 0.77 | |
75 | 75.65 | 74.29 | 475699 | 75 | 161753 | 74.5 | 2245231 | 168207641 | 909 |
| 2024-04-30 | 75 | 71.9 | -3.1 | |
71.9 | 75.8 | 71.5 | 190390 | 72 | 116898 | 71.76 | 4730666 | 344101064 | 1572 |
| 2024-03-30 | 82.52 | 80 | -2.52 | |
80 | 82.9 | 80 | 124576 | 81.91 | 143793 | 80 | 2901299 | 235613245 | 2730 |
