| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 58.52 | 57.75 | -0.77 |  |
57.75 | 59.23 | 57.61 | 269293 | 59 | 12519 | 57.7 | 372580 | 21761787 | 347 |
| 2024-11-19 | 58.6 | 58.52 | -0.08 | |
58.52 | 59.69 | 58.2 | 252792 | 59.24 | 26287 | 58.91 | 306331 | 18054047 | 387 |
| 2024-11-18 | 61 | 58.6 | -2.4 | |
58.6 | 61.49 | 58.6 | 281325 | 58.97 | 16410 | 58.5 | 359876 | 21406080 | 596 |
| 2024-11-17 | 61.61 | 61 | -0.61 | |
61 | 62.3 | 60.5 | 288961 | 61.2 | 30965 | 60.92 | 283970 | 17386015 | 444 |
| 2024-11-14 | 62.15 | 61.61 | -0.54 | |
61.61 | 63.39 | 61.52 | 331735 | 62.5 | 35550 | 61.61 | 364185 | 22729574 | 393 |
| 2024-11-13 | 61.59 | 62.15 | 0.56 |  |
62.15 | 63.1 | 61.31 | 326526 | 62.6 | 38352 | 62.15 | 527896 | 32952517 | 604 |
| 2024-11-12 | 61.62 | 61.59 | -0.03 | |
61.59 | 62.38 | 61.3 | 325332 | 61.8 | 43078 | 61.5 | 288742 | 17806780 | 454 |
| 2024-11-11 | 62 | 61.62 | -0.38 | |
61.62 | 62.72 | 61.5 | 288367 | 61.9 | 108979 | 61.6 | 407062 | 25227310 | 542 |
| 2024-11-10 | 63.12 | 62 | -1.12 | |
62 | 63.95 | 62 | 276937 | 62.7 | 30240 | 62 | 363793 | 22911853 | 556 |
| 2024-11-07 | 62.98 | 63.12 | 0.14 | |
63.12 | 63.88 | 62.71 | 277870 | 63.66 | 61250 | 63.12 | 722864 | 45800943 | 987 |
| 2024-11-06 | 62.02 | 62.98 | 0.96 | |
62.98 | 63.29 | 61.85 | 271023 | 62.99 | 54573 | 62.55 | 854670 | 53598604 | 895 |
| 2024-11-05 | 60.07 | 62.02 | 1.95 | |
62.02 | 62.15 | 59.3 | 274109 | 62.1 | 44532 | 62.02 | 1570435 | 95944192 | 1231 |
| 2024-10-24 | 63.06 | 61.31 | -1.75 | |
61.31 | 64 | 61.03 | 106760 | 62 | 22383 | 61.31 | 1205986 | 75318054 | 1270 |
| 2024-10-23 | 65.29 | 63.06 | -2.23 | |
63.06 | 66.8 | 62.9 | 144250 | 65.98 | 15805 | 63.06 | 947085 | 61514667 | 1193 |
| 2024-10-22 | 65.8 | 65.29 | -0.51 | |
65.29 | 69.35 | 64.72 | 124534 | 66 | 15809 | 65.29 | 2419059 | 162765354 | 2010 |
| 2024-10-21 | 63.11 | 65.8 | 2.69 | |
65.8 | 65.98 | 62.6 | 104218 | 66 | 17499 | 65.5 | 1521802 | 98390518 | 1389 |
| 2024-10-20 | 64.56 | 63.11 | -1.45 | |
63.11 | 67.5 | 63.11 | 81435 | 63.71 | 15707 | 63.11 | 1782608 | 116229187 | 1864 |
| 2024-10-17 | 66.5 | 64.56 | -1.94 | |
64.56 | 66.88 | 63.8 | 47187 | 67.98 | 16495 | 64.56 | 1844557 | 120395265 | 1917 |
| 2024-10-15 | 69.3 | 71.05 | 1.75 | |
71.05 | 73.38 | 70.37 | 71921 | 71.5 | 53855 | 71.05 | 3186052 | 228617924 | 2801 |
| 2024-10-14 | 68.6 | 69.3 | 0.7 | |
69.3 | 71.7 | 67.16 | 57160 | 69.9 | 75803 | 69.3 | 2062884 | 143551550 | 2031 |
| 2024-10-13 | 70.43 | 68.6 | -1.83 | |
68.6 | 72.5 | 68.4 | 49750 | 69.15 | 59736 | 71.7 | 2611422 | 183336483 | 2924 |
| 2024-10-10 | 67.1 | 70.43 | 3.33 | |
70.43 | 76.79 | 67.52 | 34007 | 70.43 | 15685 | 70.21 | 7145653 | 519391379 | 6937 |
| 2024-10-09 | 61.5 | 67.1 | 5.6 | |
67.1 | 69.99 | 59 | 56676 | 67.5 | 27697 | 67 | 6577516 | 421402150 | 4658 |
| 2024-10-08 | 62.65 | 61.5 | -1.15 | |
61.5 | 64 | 57.1 | 57689 | 61.83 | 13919 | 61.1 | 3091951 | 189759934 | 3143 |
| 2024-10-07 | 54.25 | 62.65 | 8.4 | |
62.65 | 62.79 | 57.15 | 100417 | 62.99 | 21795 | 62.65 | 5661056 | 339557980 | 5136 |
| 2024-10-03 | 51.5 | 54.25 | 2.75 | |
54.25 | 54.7 | 51.94 | 78523 | 54.45 | 14875 | 54.25 | 3465711 | 186235607 | 2223 |
| 2024-10-02 | 50.3 | 51.5 | 1.2 | |
51.5 | 51.99 | 49.51 | 193865 | 51.8 | 18773 | 51.5 | 1397957 | 71617280 | 1217 |
| 2024-10-01 | 49.5 | 50.3 | 0.8 | |
50.3 | 52 | 49.97 | 202912 | 50.9 | 18978 | 50.3 | 886428 | 45234229 | 965 |
| 2024-09-30 | 49.72 | 49.5 | -0.22 | |
49.5 | 50.5 | 49.3 | 203563 | 50.35 | 24876 | 49.4 | 281997 | 14056108 | 410 |
| 2024-09-29 | 49.77 | 49.72 | -0.05 | |
49.72 | 50.5 | 49 | 244373 | 50.4 | 34246 | 49.71 | 401906 | 19982153 | 511 |
| 2024-09-26 | 50.01 | 49.77 | -0.24 | |
49.77 | 50.86 | 49.62 | 135265 | 50.5 | 26564 | 49.75 | 426047 | 21375614 | 459 |
| 2024-09-25 | 48.72 | 50.01 | 1.29 | |
50.01 | 51.3 | 48.6 | 116010 | 50.99 | 33089 | 50.01 | 2258364 | 114068347 | 1200 |
| 2024-09-24 | 48.84 | 48.72 | -0.12 | |
48.72 | 49.13 | 48.51 | 157921 | 48.72 | 18294 | 48.71 | 166355 | 8125384 | 341 |
| 2024-09-23 | 49 | 48.84 | -0.11 | |
48.89 | 49.57 | 48.63 | 147009 | 48.8 | 16499 | 48.72 | 167965 | 8222180 | 332 |
| 2024-09-22 | 48.9 | 49 | 0.1 | |
49 | 50.01 | 48.84 | 128200 | 49.9 | 23780 | 48.91 | 881078 | 43400392 | 709 |
| 2024-09-19 | 49.54 | 48.9 | -0.64 | |
48.9 | 50.1 | 48.88 | 140050 | 49.3 | 17270 | 48.87 | 545487 | 26925610 | 503 |
| 2024-09-18 | 49.7 | 49.54 | -0.16 | |
49.54 | 50.08 | 49.25 | 143737 | 50 | 18537 | 49.54 | 210972 | 10535318 | 162 |
| 2024-09-17 | 49.62 | 49.7 | 0.08 | |
49.7 | 50 | 48.1 | 105089 | 50.39 | 17032 | 49.58 | 275362 | 13633974 | 307 |
| 2024-09-16 | 50 | 49.62 | -0.38 | |
49.62 | 50.93 | 49.6 | 92796 | 50.8 | 16041 | 49.62 | 184073 | 9253978 | 276 |
| 2024-09-12 | 49.78 | 50 | 0.22 | |
50 | 51.5 | 49.7 | 83015 | 50.65 | 12043 | 49.81 | 422571 | 21320090 | 498 |
| 2024-09-11 | 50.13 | 49.78 | -0.35 | |
49.78 | 50.47 | 48.67 | 91101 | 50 | 15527 | 49.5 | 175815 | 8732430 | 361 |
| 2024-09-10 | 50.5 | 50.13 | -0.37 | |
50.13 | 50.8 | 49.5 | 85565 | 50.5 | 15673 | 50.13 | 169472 | 8501363 | 335 |
| 2024-09-09 | 49.81 | 50.5 | 0.69 | |
50.5 | 51 | 49.31 | 97135 | 50 | 15082 | 50.31 | 248767 | 12488447 | 492 |
| 2024-09-08 | 51 | 49.81 | -1.19 | |
49.81 | 52 | 49.75 | 97949 | 50.39 | 23675 | 49.7 | 473630 | 24006332 | 524 |
| 2024-09-05 | 51.99 | 51 | -0.99 | |
51 | 52.95 | 51 | 94153 | 52.95 | 10488 | 50.9 | 533492 | 27501030 | 571 |
| 2024-09-04 | 52.51 | 51.99 | -0.52 | |
51.99 | 53 | 50.75 | 122329 | 53 | 24870 | 51.66 | 445876 | 23208133 | 412 |
| 2024-09-03 | 52.99 | 52.51 | -0.48 | |
52.51 | 54.8 | 51.84 | 126233 | 53.98 | 18028 | 52.51 | 620540 | 33157262 | 590 |
| 2024-09-01 | 54 | 53.01 | -0.99 | |
53.01 | 56.5 | 52.7 | 86669 | 55.5 | 13658 | 53.01 | 1977546 | 108201163 | 1436 |
| 2024-08-29 | 54.24 | 54 | -0.24 | |
54 | 54.9 | 53.5 | 72579 | 54.2 | 11225 | 54 | 340130 | 18382038 | 381 |
| 2024-08-28 | 54.1 | 54.24 | 0.14 | |
54.24 | 55.29 | 53.01 | 116497 | 55 | 20537 | 54.24 | 842260 | 45827284 | 746 |
| 2024-08-27 | 53.15 | 54.1 | 0.95 | |
54.1 | 55.79 | 53.1 | 122560 | 54.99 | 18827 | 54 | 1911431 | 104574950 | 1430 |
| 2024-08-26 | 51.86 | 53.15 | 1.29 | |
53.15 | 54.3 | 51.91 | 176654 | 54 | 20990 | 53.15 | 2331253 | 124300683 | 1588 |
| 2024-08-25 | 52.4 | 51.86 | -0.54 | |
51.86 | 53.49 | 51.11 | 137765 | 53 | 20382 | 51.86 | 945551 | 49398533 | 1322 |
| 2024-08-22 | 49.28 | 52.4 | 3.12 | |
52.4 | 53.99 | 48.34 | 143927 | 52.54 | 30599 | 52.4 | 3177946 | 164164034 | 2847 |
| 2024-08-21 | 51.11 | 49.28 | -1.83 | |
49.28 | 51.94 | 49.11 | 132935 | 49.6 | 20789 | 49.28 | 1275554 | 64530326 | 1463 |
| 2024-08-20 | 47.76 | 51.11 | 3.35 | |
51.11 | 52 | 48.02 | 105770 | 51.35 | 28345 | 51.11 | 3128413 | 159222720 | 2846 |
| 2024-08-19 | 48.72 | 47.76 | -0.96 | |
47.76 | 49.6 | 47.55 | 105397 | 48 | 25766 | 47.76 | 986182 | 47775146 | 1378 |
| 2024-08-18 | 46.5 | 48.72 | 2.22 | |
48.72 | 51.49 | 48.25 | 99150 | 49.35 | 19343 | 48.72 | 2978002 | 149328077 | 3639 |
| 2024-08-15 | 46.9 | 46.5 | -0.4 | |
46.5 | 48.4 | 46.46 | 64921 | 47.4 | 12223 | 46.5 | 1344905 | 63532890 | 1954 |
| 2024-08-14 | 47.3 | 46.9 | -0.4 | |
46.9 | 50.48 | 46.4 | 82446 | 48 | 32763 | 46.9 | 3316854 | 162176863 | 4284 |
| 2024-08-13 | 42.36 | 47.3 | 4.94 | |
47.3 | 47.3 | 42.36 | 39185 | 47.4 | 36794 | 47 | 3504404 | 157785391 | 2963 |
| 2024-08-12 | 42 | 42.36 | 0.36 | |
42.36 | 42.5 | 41.36 | 115601 | 42.5 | 31047 | 42.26 | 713451 | 30009723 | 835 |
| 2024-08-11 | 40.25 | 42 | 1.75 | |
42 | 42.45 | 40.25 | 103905 | 42 | 36003 | 41.8 | 649042 | 27002223 | 877 |
| 2024-08-08 | 41.6 | 40.25 | -1.35 | |
40.25 | 42.29 | 40.03 | 125731 | 40.6 | 22311 | 40.21 | 621806 | 25277758 | 892 |
| 2024-08-07 | 38.86 | 41.6 | 2.74 | |
41.6 | 42.5 | 38.8 | 90196 | 41.75 | 25280 | 41.2 | 332872 | 13486361 | 543 |
| 2024-08-06 | 39 | 38.86 | 0 |  |
39 | 39.5 | 38.1 | 64525 | 39 | 19523 | 40 | 151671 | 5906622 | 338 |
| 2024-08-05 | 39.39 | 39 | -0.39 | |
39 | 39 | 36.03 | 64404 | 38.7 | 27333 | 37.22 | 356034 | 13341962 | 633 |
| 2024-08-04 | 40.75 | 39.39 | -1.36 | |
39.39 | 40.5 | 35 | 93418 | 39.59 | 31781 | 38.5 | 242774 | 9467957 | 625 |
| 2024-08-01 | 41.25 | 40.75 | -0.5 | |
40.75 | 41.85 | 40.6 | 111020 | 41.64 | 17778 | 41 | 333686 | 13787154 | 569 |
| 2024-07-31 | 41.59 | 41.25 | -0.34 | |
41.25 | 42 | 41.2 | 120495 | 41.5 | 24801 | 41.25 | 297755 | 12340985 | 542 |
| 2024-07-30 | 41.74 | 41.59 | -0.15 | |
41.59 | 42.32 | 41.52 | 154234 | 42.1 | 18248 | 41.59 | 169367 | 7063326 | 412 |
| 2024-07-29 | 42.07 | 41.74 | -0.33 | |
41.74 | 42.69 | 41.6 | 134592 | 41.99 | 9720 | 41.71 | 196185 | 8234097 | 397 |
| 2024-07-28 | 42.77 | 42.07 | -0.7 | |
42.07 | 43 | 41.9 | 125607 | 42.98 | 16799 | 42.07 | 245606 | 10379875 | 437 |
| 2024-07-24 | 43.51 | 42.77 | -0.74 | |
42.77 | 43.88 | 42.6 | 114765 | 42.98 | 17083 | 42.71 | 94757 | 4101889 | 263 |
| 2024-07-23 | 43.08 | 43.51 | 0.43 | |
43.51 | 43.6 | 43.08 | 117064 | 43.51 | 27461 | 43.32 | 169069 | 7341514 | 250 |
| 2024-07-22 | 43.07 | 43.08 | 0.01 | |
43.08 | 44.2 | 43 | 107258 | 43.25 | 19277 | 43 | 200697 | 8729276 | 374 |
| 2024-07-21 | 42.7 | 43.07 | 0.37 | |
43.07 | 44.2 | 43.03 | 99392 | 43.62 | 29852 | 43.32 | 366523 | 15989092 | 445 |
| 2024-07-18 | 42.39 | 42.7 | 0.31 | |
42.7 | 43.1 | 42.51 | 82609 | 42.94 | 24395 | 42.7 | 330504 | 14141137 | 406 |
| 2024-07-17 | 42.07 | 42.39 | 0.32 | |
42.39 | 43.01 | 42.01 | 89293 | 43.37 | 30668 | 42.39 | 366817 | 15603695 | 721 |
| 2024-07-16 | 43.28 | 42.07 | -1.21 | |
42.07 | 43.9 | 41.61 | 96077 | 42.15 | 27515 | 42.07 | 589576 | 25140873 | 1043 |
| 2024-07-15 | 44.18 | 43.28 | -0.9 | |
43.28 | 44.84 | 43.12 | 98850 | 44.83 | 6207 | 43.28 | 270211 | 11817551 | 291 |
| 2024-07-14 | 44.86 | 44.18 | -0.68 | |
44.18 | 45.19 | 44.06 | 100110 | 44.38 | 31388 | 44.13 | 125187 | 5575274 | 190 |
| 2024-07-10 | 45.04 | 44.86 | -0.18 | |
44.86 | 45.88 | 44.83 | 75694 | 44.86 | 23392 | 44.83 | 186584 | 8453959 | 277 |
| 2024-07-09 | 45.01 | 45.04 | 0.03 | |
45.04 | 45.5 | 44.52 | 56426 | 45.5 | 25011 | 45.04 | 144573 | 6496904 | 278 |
| 2024-07-08 | 45.1 | 45.01 | -0.09 | |
45.01 | 46.3 | 44.8 | 59332 | 45.2 | 28749 | 45.01 | 633902 | 29002228 | 567 |
| 2024-07-07 | 44.61 | 45.1 | 0.49 | |
45.1 | 46.4 | 44.7 | 65590 | 45.7 | 35534 | 45.1 | 563263 | 25657674 | 743 |
| 2024-07-04 | 43.2 | 44.61 | 1.41 | |
44.61 | 45.79 | 43.59 | 61467 | 45.5 | 35332 | 44.6 | 1135927 | 51224381 | 1160 |
| 2024-07-03 | 43.3 | 43.2 | -0.1 | |
43.2 | 44.18 | 43.03 | 72330 | 43.45 | 16385 | 43.4 | 267312 | 11634747 | 423 |
| 2024-07-02 | 43.69 | 43.3 | -0.39 | |
43.3 | 44.47 | 43 | 59358 | 43.48 | 14957 | 43.25 | 288783 | 12630141 | 498 |
| 2024-07-01 | 43.95 | 43.69 | -0.26 | |
43.69 | 44.8 | 43.57 | 70632 | 44.55 | 27030 | 43.8 | 157108 | 6907068 | 313 |
| 2024-06-27 | 44.52 | 43.95 | -0.57 | |
43.95 | 45 | 43.8 | 50865 | 44.8 | 21224 | 43.95 | 253802 | 11294837 | 314 |
| 2024-06-26 | 43.5 | 44.52 | 1.02 | |
44.52 | 45.3 | 43.75 | 60218 | 44.9 | 34357 | 44.1 | 502795 | 22489953 | 691 |
| 2024-06-24 | 44.14 | 43.68 | -0.46 | |
43.68 | 45.8 | 43.65 | 50379 | 44.7 | 8352 | 43.68 | 397607 | 17729197 | 591 |
| 2024-06-23 | 42.5 | 44.14 | 1.64 | |
44.14 | 44.3 | 42.51 | 49835 | 44.4 | 26545 | 43.9 | 307040 | 13276388 | 490 |
| 2024-06-13 | 41 | 42.5 | 1.5 | |
42.5 | 43.9 | 40.88 | 41091 | 42.78 | 29331 | 42.4 | 597949 | 25375109 | 773 |
| 2024-06-12 | 40.63 | 41 | 0.37 | |
41 | 41.5 | 40.41 | 28594 | 41.5 | 19517 | 40.7 | 257621 | 10519455 | 334 |
| 2024-06-11 | 40.14 | 40.63 | 0.49 | |
40.63 | 43.25 | 40.4 | 23207 | 41.2 | 13778 | 40.63 | 459846 | 19189256 | 517 |
| 2024-06-10 | 40.44 | 40.14 | -0.3 | |
40.14 | 40.89 | 40 | 35123 | 40.49 | 21473 | 41 | 113139 | 4554531 | 243 |
| 2024-06-09 | 41.08 | 40.44 | -0.4 | |
40.68 | 41.08 | 40 | 47431 | 40.65 | 11910 | 40.34 | 123475 | 4998766 | 234 |
| 2024-06-06 | 41.49 | 41.08 | -0.41 | |
41.08 | 42.19 | 40.99 | 50204 | 41.89 | 5502 | 41.08 | 43276 | 1782600 | 139 |
| 2024-06-05 | 42.95 | 41.49 | -1.46 | |
41.49 | 43 | 39.08 | 66559 | 42.9 | 7222 | 41.48 | 176857 | 7308295 | 451 |
| 2024-06-04 | 42.49 | 42.95 | 0.46 | |
42.95 | 43.5 | 42.49 | 71501 | 43.49 | 12875 | 42.82 | 70630 | 3038354 | 197 |
| 2024-06-03 | 42.91 | 42.49 | 0.07 | |
42.98 | 43.3 | 42.08 | 55622 | 42.95 | 10036 | 42.65 | 108026 | 4622370 | 269 |
| 2024-06-02 | 43.6 | 42.91 | -0.69 | |
42.91 | 44.25 | 42.6 | 78951 | 43.35 | 6478 | 42.8 | 117372 | 5072669 | 289 |
| 2024-05-30 | 44.05 | 43.6 | -0.45 | |
43.6 | 44.75 | 42.98 | 98238 | 44 | 6528 | 43.2 | 173634 | 7565160 | 316 |
| 2024-05-29 | 44.7 | 44.05 | -0.65 | |
44.05 | 45.48 | 44 | 94378 | 44.6 | 8532 | 44 | 134855 | 5984731 | 315 |
| 2024-05-28 | 45.81 | 44.7 | -1.11 | |
44.7 | 46 | 44 | 79130 | 45.25 | 7871 | 44.7 | 187855 | 8461738 | 359 |
| 2024-05-27 | 46.74 | 45.81 | -0.93 | |
45.81 | 47.12 | 45.62 | 75167 | 47 | 4828 | 45.81 | 160557 | 7412595 | 394 |
| 2024-05-26 | 46.56 | 46.74 | 0.18 | |
46.74 | 47.1 | 46 | 73895 | 46.9 | 20451 | 46.58 | 122802 | 5701243 | 292 |
| 2024-05-23 | 47.35 | 46.56 | -0.79 | |
46.56 | 48.5 | 46.5 | 74030 | 47.65 | 27346 | 46.8 | 228063 | 10839440 | 378 |
| 2024-05-22 | 47.09 | 47.35 | 0.26 | |
47.35 | 47.8 | 45.5 | 70233 | 47.9 | 37162 | 47.01 | 237508 | 11161329 | 516 |
| 2024-05-20 | 47.03 | 48 | 0.97 | |
48 | 49.84 | 46.49 | 24299 | 48.96 | 27590 | 47.55 | 763967 | 37011455 | 1609 |
| 2024-05-19 | 43 | 47.03 | 4.03 | |
47.03 | 47.45 | 43.7 | 33620 | 47.2 | 145152 | 47.03 | 707411 | 32415759 | 1154 |
| 2024-05-16 | 41.34 | 43 | 1.66 | |
43 | 43.37 | 41.9 | 47252 | 43.49 | 144632 | 42.5 | 270512 | 11525488 | 504 |
| 2024-05-15 | 41.71 | 41.34 | -0.37 | |
41.34 | 42.79 | 41.21 | 46259 | 41.5 | 146580 | 41.35 | 163589 | 6861484 | 381 |
| 2024-05-14 | 42.85 | 41.71 | -1.14 | |
41.71 | 43.4 | 41.5 | 45973 | 44 | 17044 | 41.71 | 593511 | 25132118 | 664 |
| 2024-04-30 | 47.06 | 42.93 | -4.13 | |
42.93 | 47.5 | 42.82 | 42194 | 45 | 9805 | 42.95 | 201645 | 9143843 | 524 |
| 2024-03-30 | 45.75 | 44.56 | -1.19 | |
44.56 | 46.8 | 44 | 53939 | 46.3 | 41877 | 44.56 | 615798 | 27843666 | 1010 |
