Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |