Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 122.06 | 122.06 | -1.05 | ![]() |
121.01 | 123.49 | 121.01 | 6994 | 123.4 | 895 | 121.5 | 695 | 84776 | 19 |
2024-07-23 | 122.06 | 122.06 | 0.91 | ![]() |
122.97 | 124 | 122.29 | 4744 | 123.9 | 1036 | 122.12 | 990 | 121492 | 19 |
2024-07-22 | 123.44 | 122.06 | -1.33 | ![]() |
122.11 | 123.41 | 122 | 5576 | 123 | 1109 | 122.1 | 3342 | 407959 | 30 |
2024-07-21 | 123.44 | 123.44 | -1.44 | ![]() |
122 | 124.8 | 122 | 5511 | 123.99 | 2204 | 122 | 1096 | 134386 | 22 |
2024-07-18 | 123.44 | 123.44 | 0.56 | ![]() |
124 | 124.99 | 122 | 4843 | 124.9 | 1670 | 122.61 | 1915 | 237088 | 28 |
2024-07-17 | 123.44 | 123.44 | -1.92 | ![]() |
121.52 | 123.9 | 121.08 | 5545 | 123.39 | 2297 | 121.45 | 473 | 57633 | 18 |
2024-07-16 | 123.44 | 123.44 | -0.44 | ![]() |
123 | 123.99 | 123 | 5417 | 125 | 1181 | 121.76 | 692 | 85677 | 6 |
2024-07-15 | 123.44 | 123.44 | 0.78 | ![]() |
124.22 | 125.06 | 121.05 | 3850 | 126 | 1021 | 121.25 | 726 | 88681 | 22 |
2024-07-14 | 122.98 | 123.44 | -0.61 | ![]() |
122.37 | 130.01 | 122 | 3420 | 125 | 1127 | 122.37 | 6093 | 769564 | 76 |
2024-07-10 | 122.39 | 122.98 | 1.61 | ![]() |
124 | 124 | 122.01 | 5613 | 124 | 1246 | 122 | 3581 | 440346 | 43 |
2024-07-09 | 121.59 | 122.39 | 0.31 | ![]() |
121.9 | 123 | 121.56 | 7132 | 123.9 | 854 | 121.75 | 4868 | 595066 | 60 |
2024-07-08 | 121.59 | 121.59 | 0.41 | ![]() |
122 | 123.61 | 121.5 | 6934 | 123 | 1297 | 122 | 2334 | 285779 | 33 |
2024-07-07 | 127.48 | 121.59 | -4.48 | ![]() |
123 | 125.38 | 120.01 | 6880 | 123.9 | 1637 | 120.5 | 3918 | 477472 | 78 |
2024-07-04 | 127.48 | 127.48 | -4.98 | ![]() |
122.5 | 125.75 | 121.25 | 6600 | 125.34 | 997 | 122.5 | 1926 | 238341 | 41 |
2024-07-03 | 127.48 | 127.48 | -6.02 | ![]() |
121.46 | 124.5 | 121.46 | 6695 | 124.85 | 1002 | 121.2 | 1741 | 214466 | 36 |
2024-07-02 | 127.48 | 127.48 | -2.83 | ![]() |
124.65 | 125.9 | 121 | 6798 | 123.5 | 945 | 121.2 | 1735 | 214362 | 53 |
2024-07-01 | 127.48 | 127.48 | -4.12 | ![]() |
123.36 | 126.48 | 123.23 | 5278 | 126 | 877 | 123.3 | 673 | 83426 | 24 |
2024-06-27 | 127.48 | 127.48 | -4.16 | ![]() |
123.32 | 126.99 | 122.78 | 4485 | 127 | 1081 | 123 | 1896 | 236808 | 38 |
2024-06-26 | 127.48 | 127.48 | -1.48 | ![]() |
126 | 126.9 | 122.75 | 6378 | 127 | 2583 | 122.75 | 1227 | 153091 | 35 |
2024-06-24 | 127.48 | 127.48 | -0.48 | ![]() |
127 | 127 | 124.26 | 6613 | 127 | 2783 | 124.26 | 859 | 108259 | 26 |
2024-06-23 | 127.48 | 127.48 | -1.48 | ![]() |
126 | 129 | 126 | 6416 | 128.75 | 2614 | 126 | 768 | 97316 | 33 |
2024-06-13 | 126.71 | 127.48 | 0.77 | ![]() |
127.48 | 129.98 | 125.51 | 5125 | 128.67 | 2436 | 125.2 | 5231 | 665942 | 67 |
2024-06-12 | 126.71 | 126.71 | -1.51 | ![]() |
125.2 | 127 | 125 | 4227 | 126 | 3015 | 125 | 104 | 13071 | 15 |
2024-06-11 | 126.71 | 126.71 | 0 | ![]() |
126.71 | 127 | 124.26 | 4196 | 127 | 2253 | 124.26 | 1037 | 130412 | 20 |
2024-06-10 | 123.03 | 126.71 | 3.68 | ![]() |
126.71 | 127 | 120.51 | 4754 | 127 | 2456 | 121.11 | 7857 | 990588 | 53 |
2024-06-09 | 123.03 | 123.03 | 2.46 | ![]() |
125.49 | 125.5 | 120 | 3252 | 125.49 | 2664 | 118.5 | 2430 | 297447 | 31 |
2024-06-06 | 125.72 | 123.03 | -2.69 | ![]() |
123.03 | 125.99 | 122 | 2837 | 126 | 2794 | 120.63 | 2607 | 320753 | 46 |
2024-06-05 | 126.11 | 125.72 | -1.11 | ![]() |
125 | 126 | 123.15 | 3149 | 127 | 3570 | 123.11 | 5341 | 670095 | 45 |
2024-06-04 | 123.38 | 126.11 | 3.62 | ![]() |
127 | 128.5 | 124.02 | 3003 | 128 | 4808 | 124 | 8609 | 1087374 | 115 |
2024-06-03 | 120.2 | 123.38 | 2.31 | ![]() |
122.51 | 124.1 | 118.3 | 2820 | 124.2 | 3711 | 120 | 6718 | 825515 | 90 |
2024-06-02 | 120.2 | 120.2 | -2.2 | ![]() |
118 | 123.99 | 118 | 3385 | 121.5 | 2286 | 118 | 1879 | 225468 | 49 |
2024-05-30 | 120.2 | 120.2 | -1.17 | ![]() |
119.03 | 122.9 | 118.5 | 3199 | 122 | 2817 | 119 | 386 | 46076 | 23 |
2024-05-29 | 123 | 120.2 | -2 | ![]() |
121 | 122 | 116.16 | 3923 | 123 | 2450 | 118.5 | 2648 | 318366 | 32 |
2024-05-28 | 123 | 123 | -1.29 | ![]() |
121.71 | 122.9 | 114.15 | 4092 | 121.95 | 2550 | 116.11 | 974 | 117305 | 29 |
2024-05-27 | 123 | 123 | -2.5 | ![]() |
120.5 | 124 | 119 | 2369 | 124.19 | 889 | 119 | 1290 | 155831 | 32 |
2024-05-26 | 123 | 123 | 0 | ![]() |
123 | 125.7 | 120 | 2245 | 124.9 | 1128 | 120 | 2349 | 285012 | 39 |
2024-05-23 | 124.38 | 123 | -5.26 | ![]() |
119.12 | 130.9 | 119.12 | 5545 | 124.99 | 938 | 119 | 8028 | 1011574 | 137 |
2024-05-22 | 109.45 | 124.38 | 14.93 | ![]() |
124.38 | 131.34 | 109.65 | 2024 | 126.9 | 2155 | 122.4 | 38291 | 4736849 | 382 |
2024-05-20 | 109.45 | 109.45 | 2.55 | ![]() |
112 | 113.94 | 110.01 | 2943 | 114 | 1645 | 110 | 515 | 57631 | 25 |
2024-05-19 | 109.45 | 109.45 | 0.55 | ![]() |
110 | 114.92 | 109.5 | 2851 | 114 | 754 | 110 | 1089 | 120454 | 31 |
2024-05-16 | 109.45 | 109.45 | 2.25 | ![]() |
111.7 | 113 | 108 | 2644 | 115 | 1094 | 108.7 | 1586 | 176399 | 40 |
2024-05-15 | 109.45 | 109.45 | -1.45 | ![]() |
108 | 109.45 | 108 | 2904 | 109.4 | 855 | 108 | 2722 | 296175 | 24 |
2024-05-14 | 109.45 | 109.45 | -1.45 | ![]() |
108 | 110.7 | 108 | 3189 | 110 | 757 | 108 | 1763 | 191697 | 31 |
2024-04-30 | 120.33 | 120.33 | -10.18 | ![]() |
110.15 | 116 | 110.15 | 3309 | 116 | 1244 | 110.1 | 831 | 93601 | 16 |
2024-03-30 | 117.06 | 117.06 | 0 | ![]() |
117.06 | 117.06 | 114 | 3640 | 117.1 | 2059 | 112.68 | 3064 | 356094 | 44 |