Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 129.11 | 129.11 | 0.89 | ![]() |
130 | 132.99 | 129 | 1471 | 132.98 | 595 | 129 | 564 | 73699 | 11 |
2024-07-14 | 129.11 | 129.11 | 3.88 | ![]() |
132.99 | 132.99 | 129 | 4805 | 132 | 625 | 122.45 | 124 | 16166 | 5 |
2024-07-10 | 137 | 129.11 | -14.55 | ![]() |
122.45 | 133 | 122.45 | 1572 | 132.99 | 486 | 122.47 | 4026 | 519784 | 10 |
2024-07-09 | 137 | 137 | -18 | ![]() |
119 | 134.99 | 111 | 3174 | 125 | 378 | 123 | 662 | 78121 | 27 |
2024-07-08 | 137 | 137 | -7.01 | ![]() |
129.99 | 130 | 123.5 | 2918 | 136 | 666 | 125.2 | 322 | 40826 | 10 |
2024-07-07 | 137 | 137 | -7.5 | ![]() |
129.5 | 136 | 126.25 | 6436 | 136 | 553 | 127 | 1322 | 172259 | 25 |
2024-07-04 | 137 | 137 | -7 | ![]() |
130 | 135 | 126 | 6399 | 134.99 | 486 | 127.5 | 568 | 74790 | 9 |
2024-07-03 | 137 | 137 | 0 | ![]() |
137 | 137 | 111 | 4557 | 137 | 415 | 115.1 | 330 | 39885 | 11 |
2024-07-02 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 4460 | 137 | 352 | 127 | 0 | 0 | 0 |
2024-07-01 | 137 | 137 | 0.5 | ![]() |
137.5 | 145 | 115.01 | 4298 | 137 | 334 | 127 | 323 | 44804 | 12 |
2024-06-27 | 137 | 137 | 3 | ![]() |
140 | 140 | 112.2 | 272 | 140 | 816 | 115 | 188 | 22804 | 15 |
2024-06-26 | 137 | 137 | -9.99 | ![]() |
127.01 | 141.43 | 110 | 4393 | 137.5 | 16 | 115 | 575 | 70673 | 23 |
2024-06-24 | 137 | 137 | -7 | ![]() |
130 | 130 | 111.1 | 4333 | 137 | 188 | 130 | 18 | 2321 | 3 |
2024-06-23 | 137 | 137 | -7 | ![]() |
130 | 140 | 110.05 | 4336 | 137.5 | 102 | 111.01 | 143 | 17504 | 14 |
2024-06-13 | 137 | 137 | -5 | ![]() |
132 | 137 | 132 | 812 | 140 | 2 | 110 | 18 | 2401 | 3 |
2024-06-12 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 5451 | 137 | 2 | 111 | 0 | 0 | 0 |
2024-06-11 | 137 | 137 | -5 | ![]() |
132 | 137 | 110.1 | 1899 | 140 | 2 | 115 | 1477 | 196649 | 10 |
2024-06-10 | 137 | 137 | -4 | ![]() |
133 | 134 | 133 | 1909 | 137 | 32 | 125 | 186 | 24821 | 5 |
2024-06-09 | 137 | 137 | -3 | ![]() |
134 | 135 | 134 | 1909 | 140 | 86 | 134 | 14 | 1884 | 4 |
2024-06-06 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 1880 | 140 | 124 | 135 | 0 | 0 | 0 |
2024-06-05 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 1902 | 140 | 183 | 134.01 | 0 | 0 | 0 |
2024-06-04 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 1404 | 143 | 176 | 134.5 | 0 | 0 | 0 |
2024-06-03 | 137 | 137 | -2.9 | ![]() |
134.1 | 143 | 134.1 | 1389 | 143 | 148 | 134.5 | 92 | 13102 | 6 |
2024-06-02 | 137 | 137 | 7.99 | ![]() |
144.99 | 145.2 | 133.51 | 1361 | 145 | 125 | 133.51 | 120 | 16942 | 13 |
2024-05-30 | 137 | 137 | -3.49 | ![]() |
133.51 | 143 | 133.5 | 196 | 143 | 279 | 133.5 | 59 | 8326 | 7 |
2024-05-29 | 137 | 137 | 6 | ![]() |
143 | 143.4 | 133.51 | 2384 | 142.99 | 216 | 133.5 | 47 | 6626 | 5 |
2024-05-28 | 137 | 137 | -137 | ![]() |
0 | 0 | 0 | 2154 | 143.5 | 156 | 133.5 | 0 | 0 | 0 |
2024-05-27 | 135.7 | 137 | 1.3 | ![]() |
137 | 140 | 134 | 2154 | 140 | 287 | 137.01 | 11600 | 1578701 | 5 |
2024-05-26 | 135.7 | 135.7 | 4.3 | ![]() |
140 | 140 | 140 | 1669 | 145 | 156 | 133.5 | 2000 | 280000 | 1 |
2024-05-23 | 145.02 | 135.7 | -5.02 | ![]() |
140 | 140 | 133.5 | 2566 | 145 | 156 | 133.5 | 21051 | 2846940 | 17 |
2024-05-22 | 145.02 | 145.02 | 0 | ![]() |
145.02 | 145.02 | 133 | 2536 | 145 | 154 | 134 | 41 | 5852 | 5 |
2024-05-20 | 145.02 | 145.02 | -10.82 | ![]() |
134.2 | 144.95 | 129 | 2997 | 144.75 | 1137 | 134.21 | 44 | 5923 | 8 |
2024-05-19 | 145.02 | 145.02 | -145.02 | ![]() |
0 | 0 | 0 | 2667 | 145 | 32 | 132 | 0 | 0 | 0 |
2024-05-16 | 145.02 | 145.02 | -0.02 | ![]() |
145 | 145 | 130.01 | 2667 | 144.5 | 25 | 130.01 | 13 | 1792 | 3 |
2024-05-15 | 145.02 | 145.02 | -145.02 | ![]() |
0 | 0 | 0 | 2675 | 139 | 30 | 130.01 | 0 | 0 | 0 |
2024-05-14 | 145.02 | 145.02 | -1.02 | ![]() |
144 | 144 | 144 | 2647 | 139 | 109 | 131 | 4 | 576 | 1 |
2024-04-30 | 145.02 | 145.02 | -6.02 | ![]() |
139 | 159 | 126 | 449 | 159 | 240 | 129 | 1558 | 219210 | 6 |
2024-03-30 | 157.95 | 159 | -7.95 | ![]() |
150 | 159 | 150 | 1132 | 159.99 | 544 | 150 | 7002 | 1112890 | 12 |