| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 95.59 | 95.59 | -5.59 |  |
90 | 92.99 | 77.11 | 4542 | 90.97 | 2000 | 87.72 | 3012 | 261362 | 72 |
| 2024-11-20 | 95.59 | 95.59 | -2.1 | |
93.49 | 93.49 | 91.02 | 6853 | 93.27 | 406 | 91.02 | 10 | 930 | 2 |
| 2024-11-19 | 95.59 | 95.59 | -4.57 | |
91.02 | 94.27 | 91.02 | 6649 | 93.75 | 803 | 91.02 | 1364 | 124907 | 17 |
| 2024-11-18 | 95.59 | 95.59 | -4.36 | |
91.23 | 94.89 | 90.27 | 5864 | 94.5 | 748 | 91.23 | 2893 | 268162 | 31 |
| 2024-11-17 | 95.59 | 95.59 | -1.59 | |
94 | 95 | 94 | 3647 | 97 | 2531 | 93.67 | 753 | 71167 | 15 |
| 2024-11-14 | 95.59 | 95.59 | -0.59 | |
95 | 97.39 | 94 | 3472 | 95 | 706 | 94 | 2455 | 231406 | 32 |
| 2024-11-13 | 95.59 | 95.59 | -0.59 | |
95 | 96 | 94.01 | 4796 | 97.4 | 2099 | 95.1 | 326 | 31043 | 19 |
| 2024-11-12 | 95.59 | 95.59 | -1.33 | |
94.26 | 97.99 | 93.5 | 3131 | 96.8 | 2080 | 94.5 | 1284 | 121446 | 27 |
| 2024-11-11 | 95.59 | 95.59 | -1.08 | |
94.51 | 103.9 | 93.01 | 3491 | 101 | 1713 | 94.55 | 2407 | 236637 | 44 |
| 2024-11-10 | 95.59 | 95.59 | -2.59 | |
93 | 94 | 93 | 2981 | 94.69 | 1269 | 93 | 1440 | 134220 | 33 |
| 2024-11-07 | 86.59 | 95.59 | 7.9 |  |
94.49 | 98.5 | 92.5 | 2955 | 94.69 | 1422 | 92.5 | 6558 | 622346 | 83 |
| 2024-11-06 | 86.59 | 86.59 | 5.42 | |
92.01 | 93.75 | 89.5 | 1739 | 92.5 | 1830 | 90.26 | 2294 | 208314 | 32 |
| 2024-11-05 | 86.59 | 86.59 | 6.41 | |
93 | 94.89 | 92 | 888 | 95.75 | 1838 | 92 | 994 | 92435 | 21 |
| 2024-10-24 | 86.59 | 86.59 | 1.47 | |
88.06 | 89.5 | 88.03 | 2138 | 89.5 | 1007 | 88.1 | 559 | 49587 | 11 |
| 2024-10-23 | 86.59 | 86.59 | 2.81 | |
89.4 | 89.49 | 87.96 | 1763 | 89.5 | 911 | 89.4 | 339 | 29853 | 9 |
| 2024-10-22 | 86.59 | 86.59 | 3.39 | |
89.98 | 89.99 | 87.8 | 1693 | 89.99 | 1404 | 87.95 | 508 | 44869 | 17 |
| 2024-10-21 | 86.59 | 86.59 | 1.66 | |
88.25 | 90.5 | 88.25 | 1587 | 89.99 | 1644 | 88.25 | 508 | 45307 | 10 |
| 2024-10-20 | 86.59 | 86.59 | 3.41 | |
90 | 90.89 | 88 | 1578 | 90 | 1783 | 88.25 | 1623 | 143199 | 18 |
| 2024-10-17 | 86.59 | 86.59 | 1.51 | |
88.1 | 91.5 | 88.01 | 1643 | 91 | 2305 | 88.1 | 2693 | 242108 | 36 |
| 2024-10-15 | 86.59 | 86.59 | 0.66 | |
87.25 | 88.2 | 87.1 | 3691 | 88.1 | 1198 | 87.25 | 75 | 6598 | 7 |
| 2024-10-14 | 86.59 | 86.59 | 1.41 | |
88 | 88 | 88 | 3716 | 88.25 | 912 | 87.1 | 5 | 440 | 1 |
| 2024-10-13 | 86.59 | 86.59 | 1.71 | |
88.3 | 88.4 | 87.1 | 3690 | 88.3 | 864 | 87.1 | 248 | 21794 | 6 |
| 2024-10-10 | 86.59 | 86.59 | 1.9 | |
88.49 | 88.5 | 86.6 | 3922 | 88.6 | 751 | 86.59 | 306 | 27060 | 8 |
| 2024-10-09 | 86.59 | 86.59 | 1.91 | |
88.5 | 88.98 | 88.5 | 3999 | 88.96 | 779 | 86.59 | 213 | 18909 | 4 |
| 2024-10-08 | 86.59 | 86.59 | 0 |  |
86.59 | 89.49 | 86.59 | 3027 | 88.98 | 1123 | 86.59 | 898 | 78430 | 17 |
| 2024-10-07 | 86.59 | 86.59 | 0.42 | |
87.01 | 89.8 | 86.59 | 3094 | 89.74 | 1238 | 87.13 | 2184 | 192743 | 25 |
| 2024-10-03 | 86.59 | 86.59 | 0.42 | |
87.01 | 89.28 | 86.7 | 3168 | 88.99 | 1432 | 87.01 | 189 | 16610 | 11 |
| 2024-10-02 | 86.59 | 86.59 | 1.91 | |
88.5 | 89.25 | 87.1 | 2794 | 89.29 | 1315 | 87.1 | 684 | 60870 | 10 |
| 2024-10-01 | 86.59 | 86.59 | 0.41 | |
87 | 89.49 | 87 | 2946 | 88.99 | 1800 | 87.1 | 1364 | 119618 | 18 |
| 2024-09-30 | 86.59 | 86.59 | 1.51 | |
88.1 | 89.89 | 88 | 2897 | 89.39 | 1703 | 87.6 | 912 | 80607 | 10 |
| 2024-09-29 | 86.59 | 86.59 | 1.41 | |
88 | 90 | 88 | 3027 | 89.99 | 1957 | 87.61 | 2081 | 183499 | 26 |
| 2024-09-26 | 86.59 | 86.59 | 3.41 | |
90 | 90.85 | 87.51 | 2062 | 90.64 | 1882 | 88 | 933 | 83969 | 14 |
| 2024-09-25 | 86.59 | 86.59 | 1.22 | |
87.81 | 90.24 | 87.78 | 2913 | 88.9 | 2452 | 87.81 | 740 | 65568 | 15 |
| 2024-09-24 | 86.59 | 86.59 | 1.18 | |
87.77 | 90.73 | 87.77 | 3270 | 90.49 | 2664 | 87.78 | 715 | 63300 | 11 |
| 2024-09-23 | 86.59 | 86.59 | 1.41 | |
88 | 90.8 | 88 | 3032 | 90.75 | 2070 | 88.01 | 504 | 44369 | 6 |
| 2024-09-22 | 86.59 | 86.59 | 1.41 | |
88 | 91 | 88 | 2559 | 90.89 | 2048 | 87.76 | 1173 | 103288 | 15 |
| 2024-09-19 | 86.59 | 86.59 | 4.41 | |
91 | 91 | 86.7 | 2486 | 91.5 | 2270 | 88.02 | 2222 | 197359 | 26 |
| 2024-09-18 | 86.59 | 86.59 | 4.41 | |
91 | 91 | 88 | 2173 | 91 | 3671 | 87.66 | 844 | 74944 | 12 |
| 2024-09-17 | 86.59 | 86.59 | 3.31 | |
89.9 | 89.9 | 87 | 2298 | 89.9 | 5477 | 87.51 | 1623 | 144796 | 31 |
| 2024-09-16 | 86.59 | 86.59 | 0.11 | |
86.7 | 87.5 | 86.06 | 2881 | 87.9 | 5010 | 86.7 | 1911 | 165278 | 18 |
| 2024-09-12 | 86.59 | 86.59 | 1.31 | |
87.9 | 88 | 87.01 | 2331 | 87.9 | 4638 | 86.03 | 514 | 44813 | 9 |
| 2024-09-11 | 86.59 | 86.59 | 0.41 | |
87 | 89.91 | 86.6 | 2082 | 89.45 | 6269 | 87 | 2636 | 229474 | 24 |
| 2024-09-10 | 76.56 | 86.59 | 9.44 | |
86 | 88 | 86 | 2085 | 87.94 | 5032 | 85.53 | 3857 | 334379 | 41 |
| 2024-09-09 | 76.56 | 76.56 | 8.45 | |
85.01 | 87.5 | 85.01 | 2521 | 87.65 | 4820 | 85.5 | 1455 | 126307 | 23 |
| 2024-09-08 | 76.56 | 76.56 | 9.15 | |
85.71 | 87.5 | 85.12 | 2936 | 87.5 | 4533 | 85.8 | 319 | 27550 | 16 |
| 2024-09-05 | 76.56 | 76.56 | 10.44 | |
87 | 87.1 | 85.02 | 2791 | 87 | 4718 | 86 | 1277 | 110282 | 32 |
| 2024-09-04 | 76.56 | 76.56 | 8.44 | |
85 | 87.13 | 84.51 | 3435 | 86.47 | 4179 | 84.76 | 429 | 36448 | 17 |
| 2024-09-03 | 76.56 | 76.56 | 10.89 | |
87.45 | 87.52 | 84.4 | 2797 | 87.46 | 4752 | 85.06 | 691 | 58968 | 19 |
| 2024-09-01 | 76.56 | 76.56 | 11.44 | |
88 | 89.9 | 83.92 | 2296 | 87.9 | 5269 | 85 | 564 | 50527 | 12 |
| 2024-08-29 | 76.56 | 76.56 | 7.25 | |
83.81 | 87.51 | 83.81 | 2399 | 88 | 3658 | 84.2 | 1272 | 109298 | 25 |
| 2024-08-28 | 76.56 | 76.56 | 8.79 | |
85.35 | 85.99 | 85 | 3380 | 85.5 | 3295 | 85.25 | 616 | 52553 | 16 |
| 2024-08-27 | 76.56 | 76.56 | 7.79 | |
84.35 | 85.48 | 84 | 3635 | 85 | 3308 | 83.56 | 198 | 16704 | 12 |
| 2024-08-26 | 76.56 | 76.56 | 8.93 | |
85.49 | 85.99 | 83.51 | 3128 | 85.46 | 3425 | 83.62 | 533 | 44764 | 14 |
| 2024-08-25 | 76.56 | 76.56 | 7 | |
83.56 | 85.97 | 83.51 | 2530 | 86 | 3342 | 84 | 450 | 37939 | 18 |
| 2024-08-22 | 76.56 | 76.56 | 8 | |
84.56 | 86 | 83.51 | 2763 | 86 | 3504 | 83.8 | 875 | 74079 | 24 |
| 2024-08-21 | 76.56 | 76.56 | 6.66 | |
83.22 | 86 | 82.82 | 3478 | 84.99 | 3390 | 83.2 | 543 | 45859 | 19 |
| 2024-08-20 | 76.56 | 76.56 | 6.44 | |
83 | 83.49 | 82.87 | 3530 | 83.49 | 2342 | 82.22 | 52 | 4316 | 3 |
| 2024-08-19 | 76.56 | 76.56 | 5.67 | |
82.23 | 83.5 | 82.18 | 3588 | 83.5 | 2549 | 82.23 | 304 | 25039 | 8 |
| 2024-08-18 | 76.56 | 76.56 | 6.95 | |
83.51 | 83.51 | 82.21 | 3594 | 83.5 | 2424 | 82.23 | 169 | 14008 | 8 |
| 2024-08-15 | 76.56 | 76.56 | 5.55 | |
82.11 | 83 | 82.01 | 3082 | 83 | 2966 | 82.21 | 160 | 13205 | 9 |
| 2024-08-14 | 76.56 | 76.56 | 6.44 | |
83 | 83 | 82 | 3637 | 84 | 2764 | 82 | 2478 | 205144 | 12 |
| 2024-08-13 | 76.56 | 76.56 | 5.91 | |
82.47 | 82.49 | 81.6 | 4954 | 82.48 | 2261 | 82 | 182 | 14985 | 8 |
| 2024-08-12 | 76.56 | 76.56 | 5.72 | |
82.28 | 82.28 | 81.1 | 4379 | 82.3 | 1197 | 81.09 | 658 | 53780 | 12 |
| 2024-08-11 | 76.56 | 76.56 | 4.71 | |
81.27 | 82.29 | 81.1 | 4684 | 82 | 1360 | 81.31 | 885 | 72408 | 15 |
| 2024-08-08 | 76.56 | 76.56 | 4.45 | |
81.01 | 82.4 | 80.33 | 4495 | 82.3 | 802 | 81.05 | 43 | 3515 | 7 |
| 2024-08-07 | 76.56 | 76.56 | 5.94 | |
82.5 | 83 | 80.21 | 4162 | 82.4 | 1490 | 80.34 | 184 | 15084 | 9 |
| 2024-08-06 | 76.56 | 76.56 | 4.04 | |
80.6 | 83.1 | 80.1 | 1912 | 82 | 1146 | 81.01 | 1952 | 160324 | 32 |
| 2024-08-05 | 76.56 | 76.56 | 5.43 | |
81.99 | 82.39 | 80.04 | 2502 | 82.35 | 1158 | 80.07 | 410 | 33102 | 13 |
| 2024-08-04 | 76.56 | 76.56 | 5.33 | |
81.89 | 81.99 | 80.02 | 2138 | 81.9 | 723 | 80.05 | 265 | 21376 | 14 |
| 2024-08-01 | 76.56 | 76.56 | 4.5 | |
81.06 | 82.49 | 80.3 | 2227 | 82.5 | 513 | 80.5 | 573 | 46790 | 18 |
| 2024-07-31 | 76.56 | 76.56 | 3.95 | |
80.51 | 81.89 | 80.42 | 2729 | 80.51 | 1160 | 80.45 | 902 | 72622 | 19 |
| 2024-07-30 | 76.56 | 76.56 | 5.34 | |
81.9 | 81.98 | 81 | 3124 | 81.88 | 2558 | 80.44 | 225 | 18383 | 25 |
| 2024-07-29 | 76.56 | 76.56 | 3.44 | |
80 | 81 | 79.18 | 3174 | 81.96 | 1812 | 79.3 | 339 | 27249 | 13 |
| 2024-07-28 | 76.56 | 76.56 | 5.41 | |
81.97 | 81.97 | 78 | 2611 | 81.98 | 2044 | 79.15 | 737 | 58353 | 21 |
| 2024-07-24 | 76.56 | 76.56 | 3.44 | |
80 | 80 | 76.56 | 2827 | 80.5 | 1949 | 77.85 | 2488 | 196667 | 44 |
| 2024-07-23 | 76.56 | 76.56 | 2.27 | |
78.83 | 78.83 | 75.51 | 3577 | 78.8 | 1954 | 76.56 | 323 | 24731 | 9 |
| 2024-07-22 | 76.56 | 76.56 | 0.44 | |
77 | 78.98 | 77 | 3286 | 78.85 | 1763 | 76.75 | 207 | 16148 | 8 |
| 2024-07-21 | 76.56 | 76.56 | 0.74 | |
77.3 | 79.9 | 76.1 | 2688 | 78.99 | 2025 | 76.31 | 2331 | 182756 | 35 |
| 2024-07-18 | 76.56 | 76.56 | 1.59 | |
78.15 | 78.4 | 76 | 1574 | 78.5 | 2082 | 76.2 | 2752 | 213312 | 29 |
| 2024-07-17 | 84.61 | 76.56 | -9.06 | |
75.55 | 78.89 | 75 | 2763 | 77.5 | 2167 | 75.56 | 3924 | 300421 | 39 |
| 2024-07-16 | 84.61 | 84.61 | -7.71 | |
76.9 | 77 | 74.2 | 2503 | 76.99 | 1545 | 74.3 | 541 | 41548 | 12 |
| 2024-07-15 | 84.61 | 84.61 | -10.44 | |
74.17 | 77 | 74.12 | 2549 | 76.9 | 1464 | 74.11 | 798 | 60640 | 15 |
| 2024-07-14 | 84.61 | 84.61 | -7.61 | |
77 | 77 | 74.8 | 2376 | 77 | 1565 | 74.8 | 281 | 21300 | 13 |
| 2024-07-10 | 84.61 | 84.61 | -9.61 | |
75 | 77.75 | 73.79 | 2195 | 77.48 | 1779 | 75 | 309 | 23640 | 8 |
| 2024-07-09 | 84.61 | 84.61 | -9.61 | |
75 | 76 | 73.8 | 2186 | 75.97 | 2100 | 75 | 447 | 33513 | 18 |
| 2024-07-08 | 84.61 | 84.61 | -8.71 | |
75.9 | 75.9 | 73.65 | 2477 | 76 | 2242 | 73.79 | 252 | 19097 | 11 |
| 2024-07-07 | 84.61 | 84.61 | -9.86 | |
74.75 | 76 | 73.65 | 2382 | 76 | 1362 | 74.13 | 2775 | 210316 | 28 |
| 2024-07-04 | 84.61 | 84.61 | -8.61 | |
76 | 76.33 | 74.01 | 3604 | 76.33 | 1234 | 74.3 | 1014 | 76776 | 31 |
| 2024-07-03 | 84.61 | 84.61 | -9.12 | |
75.49 | 75.99 | 74.01 | 3879 | 75.49 | 1668 | 74.4 | 414 | 31159 | 15 |
| 2024-07-02 | 84.61 | 84.61 | -10.6 | |
74.01 | 76 | 73.5 | 3638 | 76 | 1613 | 74.01 | 588 | 44226 | 18 |
| 2024-07-01 | 84.61 | 84.61 | -10.11 | |
74.5 | 75.17 | 73.02 | 4061 | 75.18 | 1300 | 73.5 | 494 | 36407 | 23 |
| 2024-06-27 | 84.61 | 84.61 | -10.89 | |
73.72 | 74.5 | 73.01 | 4809 | 74.5 | 899 | 73.02 | 470 | 34702 | 13 |
| 2024-06-26 | 84.61 | 84.61 | -10.11 | |
74.5 | 74.5 | 73 | 4980 | 74.5 | 2647 | 72.8 | 558 | 41514 | 11 |
| 2024-06-24 | 84.61 | 84.61 | -11.86 | |
72.75 | 74.29 | 72.57 | 5409 | 74.5 | 2502 | 72.7 | 309 | 22527 | 11 |
| 2024-06-23 | 84.61 | 84.61 | -10.02 | |
74.59 | 74.59 | 72.54 | 6076 | 74.3 | 2452 | 72.56 | 35 | 2579 | 5 |
| 2024-06-13 | 84.61 | 84.61 | -11.91 | |
72.7 | 74.75 | 72.53 | 5648 | 74.75 | 2095 | 72.71 | 350 | 25926 | 14 |
| 2024-06-12 | 84.61 | 84.61 | -12.06 | |
72.55 | 73.76 | 72.52 | 6858 | 73.98 | 1917 | 72.52 | 354 | 25685 | 6 |
| 2024-06-11 | 84.61 | 84.61 | -11.21 | |
73.4 | 73.98 | 72.52 | 7026 | 73.49 | 2162 | 72.52 | 193 | 14082 | 8 |
| 2024-06-10 | 84.61 | 84.61 | -10.62 | |
73.99 | 73.99 | 72.52 | 6629 | 73.99 | 2083 | 72.52 | 149 | 10828 | 8 |
| 2024-06-09 | 84.61 | 84.61 | -12.08 | |
72.53 | 74.74 | 72.52 | 5648 | 74.73 | 2328 | 72.52 | 964 | 70326 | 26 |
| 2024-06-06 | 84.61 | 84.61 | -11.66 | |
72.95 | 74.48 | 72.94 | 7003 | 74 | 3031 | 72.95 | 221 | 16173 | 12 |
| 2024-06-05 | 84.61 | 84.61 | -11.68 | |
72.93 | 74.87 | 72.91 | 6074 | 74.5 | 3015 | 72.93 | 77 | 5657 | 7 |
| 2024-06-04 | 84.61 | 84.61 | -9.72 | |
74.89 | 74.98 | 72.79 | 5855 | 74.88 | 3108 | 72.9 | 110 | 8139 | 10 |
| 2024-06-03 | 84.61 | 84.61 | -11.84 | |
72.77 | 75 | 72.77 | 6020 | 75 | 3102 | 72.77 | 149 | 10985 | 11 |
| 2024-06-02 | 84.61 | 84.61 | -9.22 | |
75.39 | 75.98 | 72.15 | 5794 | 75.44 | 2652 | 73 | 2522 | 187972 | 21 |
| 2024-05-30 | 84.61 | 84.61 | -9.41 | |
75.2 | 76.49 | 75 | 4905 | 76.39 | 2889 | 74.99 | 1407 | 105727 | 18 |
| 2024-05-29 | 84.61 | 84.61 | -9.61 | |
75 | 76.29 | 75 | 4778 | 76 | 7569 | 75 | 1601 | 120295 | 16 |
| 2024-05-28 | 84.61 | 84.61 | -8.15 | |
76.46 | 76.64 | 75 | 4795 | 76.5 | 5479 | 75.01 | 1181 | 89101 | 26 |
| 2024-05-27 | 84.61 | 84.61 | -7.93 | |
76.68 | 76.98 | 74.79 | 4842 | 76.68 | 4489 | 75 | 400 | 30412 | 21 |
| 2024-05-26 | 84.61 | 84.61 | -7.62 | |
76.99 | 77.5 | 74.76 | 4249 | 77.5 | 4664 | 75.03 | 1041 | 79075 | 33 |
| 2024-05-23 | 84.61 | 84.61 | -7.66 | |
76.95 | 79 | 74.1 | 3490 | 78 | 4511 | 75.5 | 1867 | 142707 | 37 |
| 2024-05-22 | 84.61 | 84.61 | -7.63 | |
76.98 | 78.74 | 74.1 | 3124 | 78.97 | 4528 | 74.36 | 1649 | 124415 | 38 |
| 2024-05-20 | 84.61 | 84.61 | -5.61 | |
79 | 80 | 75.34 | 3142 | 79.5 | 4331 | 79 | 726 | 57669 | 16 |
| 2024-05-19 | 84.61 | 84.61 | -5.11 | |
79.5 | 79.99 | 75.34 | 14427 | 79.5 | 4142 | 77 | 129 | 10126 | 10 |
| 2024-05-16 | 84.61 | 84.61 | -4.62 | |
79.99 | 80 | 75.34 | 13425 | 79.85 | 4075 | 77 | 101 | 7970 | 9 |
| 2024-05-15 | 84.61 | 84.61 | -9.27 | |
75.34 | 76 | 75.33 | 13301 | 80 | 4004 | 75.34 | 94 | 7116 | 6 |
| 2024-05-14 | 84.61 | 84.61 | -3.71 | |
80.9 | 80.98 | 75.33 | 13747 | 80 | 4048 | 76 | 151 | 11684 | 13 |
| 2024-04-30 | 84.61 | 84.61 | -1.82 | |
82.79 | 82.89 | 77.05 | 3296 | 80 | 948 | 78 | 65 | 5111 | 6 |
| 2024-03-30 | 84.61 | 84.61 | -2.62 | |
81.99 | 81.99 | 79.1 | 3903 | 81.5 | 2651 | 79.5 | 346 | 28088 | 11 |
