Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-24 | 27.14 | 26.27 | -0.87 | 26.27 | 27.49 | 26.01 | 193475 | 27.17 | 24061 | 26.36 | 692827 | 18424387 | 649 | |
2024-10-23 | 28.4 | 27.14 | -1.26 | 27.14 | 28.8 | 27 | 251206 | 27.5 | 34143 | 27.13 | 1150075 | 31945838 | 759 | |
2024-10-22 | 28.64 | 28.4 | -0.24 | 28.4 | 29.3 | 27.76 | 207338 | 29 | 43441 | 28 | 2186220 | 62607252 | 1239 | |
2024-10-21 | 26.05 | 28.64 | 2.59 | 28.64 | 29.24 | 25.61 | 116426 | 28.98 | 44935 | 27 | 3553538 | 98470901 | 1956 | |
2024-10-20 | 27.22 | 26.05 | -1.17 | 26.05 | 27.96 | 26 | 143571 | 27.5 | 35963 | 26 | 1479704 | 39583085 | 1027 | |
2024-10-17 | 27.8 | 27.22 | -0.58 | 27.22 | 28.37 | 26.85 | 105390 | 27.49 | 38378 | 27.15 | 1497076 | 40923209 | 1114 | |
2024-10-15 | 26.05 | 28.51 | 2.46 | 28.51 | 28.59 | 26.25 | 131083 | 28.59 | 68225 | 28.51 | 4897447 | 135226757 | 2672 | |
2024-10-14 | 25.7 | 26.05 | 0.35 | 26.05 | 27 | 25.55 | 145609 | 26.5 | 50052 | 26.05 | 3415319 | 89734863 | 2192 | |
2024-10-13 | 24.59 | 25.7 | 1.11 | 25.7 | 28.65 | 24.7 | 79082 | 27 | 51109 | 27.05 | 8621668 | 229569035 | 5021 | |
2024-10-10 | 25.4 | 24.59 | -0.81 | 24.59 | 27.24 | 24.54 | 76589 | 25.1 | 19846 | 24.51 | 6097391 | 158595050 | 3571 | |
2024-10-09 | 23.78 | 25.4 | 1.62 | 25.4 | 26.29 | 24 | 131752 | 26 | 31983 | 25.33 | 6815101 | 173183636 | 3959 | |
2024-10-08 | 22.41 | 23.78 | 1.37 | 23.78 | 23.79 | 22.5 | 331154 | 23.8 | 54511 | 23.51 | 4264842 | 98243329 | 2271 | |
2024-10-07 | 21.8 | 22.41 | 0.61 | 22.41 | 23.2 | 21.7 | 444018 | 22.7 | 56767 | 22.41 | 5542306 | 125029931 | 4025 | |
2024-10-03 | 20.71 | 21.8 | 1.09 | 21.8 | 22.37 | 20.81 | 443067 | 21.95 | 47868 | 21.76 | 3011257 | 65529911 | 1646 | |
2024-10-02 | 21.96 | 20.71 | -1.25 | 20.71 | 21.9 | 20.51 | 467943 | 21 | 45809 | 20.71 | 3691189 | 78127040 | 1809 | |
2024-10-01 | 20.6 | 21.96 | 1.36 | 21.96 | 21.99 | 20.7 | 280844 | 21.96 | 36001 | 21.86 | 4223398 | 90842454 | 2262 | |
2024-09-30 | 18.69 | 20.6 | 1.91 | 20.6 | 20.6 | 18.7 | 260063 | 20.65 | 48507 | 20.6 | 5193616 | 103515260 | 2624 | |
2024-09-29 | 18.4 | 18.69 | 0.29 | 18.69 | 18.85 | 18.28 | 327726 | 18.78 | 55385 | 18.69 | 497070 | 9273194 | 450 | |
2024-09-26 | 18.48 | 18.4 | -0.08 | 18.4 | 18.65 | 18.4 | 308839 | 18.59 | 48997 | 18.4 | 644040 | 11921226 | 322 | |
2024-09-25 | 18.43 | 18.48 | 0.05 | 18.48 | 18.67 | 18.37 | 299688 | 18.75 | 55059 | 18.41 | 229874 | 4249973 | 233 | |
2024-09-24 | 18.83 | 18.43 | -0.4 | 18.43 | 18.75 | 18.03 | 294369 | 18.6 | 56107 | 18.5 | 879771 | 16197270 | 705 | |
2024-09-23 | 18.9 | 18.83 | -0.07 | 18.83 | 19.18 | 18.78 | 296289 | 19 | 59145 | 18.81 | 488042 | 9237769 | 467 | |
2024-09-22 | 18.52 | 18.9 | 0.38 | 18.9 | 19.2 | 18.5 | 329921 | 18.92 | 58799 | 18.9 | 1494576 | 28213722 | 905 | |
2024-09-19 | 18.5 | 18.52 | 0.02 | 18.52 | 18.71 | 18.47 | 269888 | 18.7 | 34524 | 18.5 | 249835 | 4635625 | 222 | |
2024-09-18 | 18.42 | 18.5 | 0.08 | 18.5 | 18.75 | 18.22 | 268959 | 18.71 | 19061 | 18.5 | 169895 | 3150522 | 193 | |
2024-09-17 | 18.7 | 18.42 | -0.28 | 18.42 | 18.92 | 18.36 | 272183 | 18.76 | 12327 | 18.38 | 249676 | 4661687 | 254 | |
2024-09-16 | 18.54 | 18.7 | 0.16 | 18.7 | 18.85 | 18.55 | 238265 | 18.74 | 38252 | 18.64 | 550272 | 10276486 | 222 | |
2024-09-12 | 18.4 | 18.54 | 0.14 | 18.54 | 18.67 | 18.43 | 187825 | 18.66 | 28082 | 18.54 | 164449 | 3050339 | 221 | |
2024-09-11 | 18.33 | 18.4 | 0.07 | 18.4 | 18.6 | 18.05 | 181890 | 18.7 | 32646 | 18.35 | 204501 | 3762401 | 239 | |
2024-09-10 | 18.7 | 18.33 | -0.37 | 18.33 | 19.05 | 18.27 | 221165 | 18.4 | 34510 | 18.32 | 192452 | 3565886 | 263 | |
2024-09-09 | 18.7 | 18.7 | 0 | 18.7 | 19 | 18.67 | 207712 | 19 | 33164 | 18.7 | 202124 | 3804121 | 251 | |
2024-09-08 | 19.51 | 18.7 | -0.81 | 18.7 | 19.54 | 18.6 | 247224 | 18.99 | 34770 | 18.82 | 632958 | 12094371 | 410 | |
2024-09-05 | 19.66 | 19.51 | -0.15 | 19.51 | 19.85 | 19.51 | 281095 | 19.75 | 34054 | 19.51 | 437565 | 8598485 | 319 | |
2024-09-04 | 19.7 | 19.66 | -0.04 | 19.66 | 19.98 | 19.53 | 316555 | 19.7 | 44107 | 19.66 | 622550 | 12293882 | 491 | |
2024-09-03 | 19.7 | 19.7 | 0 | 19.7 | 20 | 19.63 | 289713 | 19.86 | 35455 | 19.79 | 1006326 | 19942431 | 534 | |
2024-09-01 | 20.2 | 20.01 | -0.19 | 20.01 | 20.55 | 19.92 | 326602 | 20.38 | 47069 | 20.01 | 1784798 | 36071138 | 1844 | |
2024-08-29 | 19.29 | 20.2 | 0.91 | 20.2 | 20.22 | 19.02 | 236671 | 20.25 | 14838 | 19.51 | 3708924 | 73429569 | 2576 | |
2024-08-28 | 18.8 | 19.29 | 0.49 | 19.29 | 19.55 | 18.81 | 519995 | 19.35 | 25211 | 19.14 | 2110492 | 40761011 | 1382 | |
2024-08-27 | 18.74 | 18.8 | 0.06 | 18.8 | 18.97 | 18.65 | 420855 | 18.89 | 16416 | 18.77 | 600474 | 11286749 | 376 | |
2024-08-26 | 19 | 18.74 | -0.26 | 18.74 | 19.2 | 18.61 | 360928 | 18.98 | 26575 | 18.63 | 582918 | 11019092 | 454 | |
2024-08-25 | 18.42 | 19 | 0.58 | 19 | 19.1 | 18.43 | 322100 | 19.1 | 33553 | 18.8 | 780717 | 14672738 | 479 | |
2024-08-22 | 18.48 | 18.42 | -0.06 | 18.42 | 18.78 | 18.24 | 312891 | 18.78 | 12474 | 18.25 | 502386 | 9318295 | 381 | |
2024-08-21 | 18.75 | 18.48 | -0.27 | 18.48 | 18.96 | 18.3 | 379760 | 18.9 | 27820 | 18.48 | 575328 | 10705413 | 401 | |
2024-08-20 | 18.82 | 18.75 | -0.07 | 18.75 | 19.09 | 18.65 | 355182 | 18.9 | 24266 | 18.6 | 591961 | 11115847 | 530 | |
2024-08-19 | 18.95 | 18.82 | -0.13 | 18.82 | 19.5 | 18.78 | 379237 | 19.3 | 38727 | 18.66 | 1325104 | 25339946 | 999 | |
2024-08-18 | 17.98 | 18.95 | 0.97 | 18.95 | 19.35 | 18.1 | 389145 | 19.1 | 52725 | 18.85 | 3301613 | 62209588 | 1833 | |
2024-08-15 | 17.76 | 17.98 | 0.22 | 17.98 | 18.3 | 17.83 | 304780 | 18.05 | 9148 | 17.98 | 856251 | 15441792 | 473 | |
2024-08-14 | 18 | 17.76 | -0.24 | 17.76 | 18.25 | 17.65 | 356458 | 18.07 | 15009 | 17.6 | 584930 | 10505102 | 469 | |
2024-08-13 | 17.5 | 18 | 0.5 | 18 | 18.49 | 17.44 | 369153 | 18.1 | 20730 | 17.95 | 1007926 | 18187083 | 749 | |
2024-08-12 | 17.6 | 17.5 | -0.1 | 17.5 | 17.9 | 17.45 | 362649 | 17.84 | 16410 | 17.5 | 285390 | 5056663 | 298 | |
2024-08-11 | 17.47 | 17.6 | 0.13 | 17.6 | 17.79 | 17.27 | 334578 | 17.73 | 29370 | 17.6 | 576522 | 10129414 | 303 | |
2024-08-08 | 17.5 | 17.47 | -0.14 | 17.36 | 17.7 | 17.16 | 281524 | 17.7 | 17691 | 17.16 | 358652 | 6266265 | 272 | |
2024-08-07 | 16.79 | 17.5 | 0.71 | 17.5 | 17.65 | 16.79 | 225803 | 17.6 | 38772 | 17.41 | 693167 | 11977155 | 487 | |
2024-08-06 | 16.56 | 16.79 | 0.23 | 16.79 | 16.98 | 16.25 | 233446 | 16.8 | 19882 | 16.79 | 364025 | 6075531 | 334 | |
2024-08-05 | 17.52 | 16.56 | -0.96 | 16.56 | 17.3 | 15.7 | 399826 | 16.69 | 5921 | 16.56 | 785212 | 12977899 | 498 | |
2024-08-04 | 18.27 | 17.52 | -0.75 | 17.52 | 18 | 17.5 | 379963 | 17.65 | 8654 | 17.5 | 422005 | 7482090 | 419 | |
2024-08-01 | 18.2 | 18.27 | 0.07 | 18.27 | 18.65 | 18.1 | 324334 | 18.29 | 25774 | 18.19 | 1081618 | 19900088 | 613 | |
2024-07-31 | 17.86 | 18.2 | 0.34 | 18.2 | 18.3 | 17.95 | 301325 | 18.2 | 62487 | 18.15 | 580025 | 10532914 | 447 | |
2024-07-30 | 17.83 | 17.86 | 0.14 | 17.97 | 18 | 17.76 | 297173 | 17.99 | 58615 | 17.8 | 527878 | 9436015 | 315 | |
2024-07-29 | 17.84 | 17.83 | -0.01 | 17.83 | 18.08 | 17.73 | 323855 | 18 | 65656 | 17.75 | 285648 | 5115223 | 274 | |
2024-07-28 | 18.01 | 17.84 | -0.17 | 17.84 | 18.2 | 17.81 | 296854 | 18.11 | 43161 | 17.84 | 448723 | 8065420 | 297 | |
2024-07-24 | 18.19 | 18.01 | -0.18 | 18.01 | 18.38 | 18 | 287983 | 18.2 | 24317 | 18.01 | 659220 | 11946212 | 442 | |
2024-07-23 | 18.15 | 18.19 | 0.04 | 18.19 | 18.66 | 18.06 | 269537 | 18.3 | 41098 | 18.19 | 970126 | 17782121 | 693 | |
2024-07-22 | 18.3 | 18.15 | -0.15 | 18.15 | 18.47 | 18.12 | 215863 | 18.18 | 30925 | 18.15 | 869568 | 15854683 | 546 | |
2024-07-21 | 18.38 | 18.3 | -0.08 | 18.3 | 18.5 | 18.15 | 209651 | 18.5 | 35268 | 18.3 | 683607 | 12516151 | 547 | |
2024-07-18 | 18.3 | 18.38 | 0.08 | 18.38 | 18.8 | 18.35 | 180325 | 18.56 | 29265 | 18.3 | 1079530 | 20014253 | 712 | |
2024-07-17 | 17.03 | 18.3 | 1.27 | 18.3 | 18.6 | 17.8 | 264332 | 18.35 | 25460 | 18.1 | 2920276 | 53198641 | 1838 | |
2024-07-16 | 16.65 | 17.03 | 0.38 | 17.03 | 17.3 | 16.71 | 186422 | 17.3 | 30973 | 16.99 | 1061598 | 18094947 | 510 | |
2024-07-15 | 16.95 | 16.65 | -0.3 | 16.65 | 17.16 | 16.64 | 204443 | 17.1 | 26164 | 16.61 | 305571 | 5152241 | 285 | |
2024-07-14 | 17.16 | 16.95 | -0.21 | 16.95 | 17.5 | 16.91 | 214314 | 17.45 | 18418 | 16.9 | 415304 | 7149704 | 343 | |
2024-07-10 | 17.57 | 17.16 | -0.41 | 17.16 | 17.7 | 16.95 | 176697 | 17.3 | 19214 | 17.07 | 335927 | 5804478 | 355 | |
2024-07-09 | 17.6 | 17.57 | -0.03 | 17.57 | 17.97 | 17.5 | 237943 | 17.72 | 34609 | 17.54 | 719586 | 12691857 | 398 | |
2024-07-08 | 17.14 | 17.6 | 0.46 | 17.6 | 18.1 | 17.52 | 313476 | 17.79 | 55863 | 17.6 | 1828015 | 32626074 | 1232 | |
2024-07-07 | 16.54 | 17.14 | 0.6 | 17.14 | 17.4 | 16.78 | 282135 | 17.25 | 62883 | 17.14 | 2145296 | 36758005 | 1224 | |
2024-07-04 | 16.38 | 16.54 | 0.16 | 16.54 | 16.9 | 16.34 | 201695 | 16.69 | 32198 | 16.54 | 790084 | 13183596 | 595 | |
2024-07-03 | 16.7 | 16.38 | -0.32 | 16.38 | 16.92 | 16.34 | 264581 | 16.66 | 35152 | 16.38 | 799372 | 13235029 | 477 | |
2024-07-02 | 16.7 | 16.7 | 0 | 16.7 | 17 | 16.58 | 210267 | 16.71 | 35100 | 16.7 | 768995 | 12905331 | 561 | |
2024-07-01 | 16.2 | 16.7 | 0.5 | 16.7 | 17.09 | 16.22 | 223713 | 16.95 | 21447 | 16.58 | 1316968 | 22023209 | 923 | |
2024-06-27 | 16.38 | 16.2 | -0.18 | 16.2 | 16.55 | 16.2 | 249160 | 16.24 | 17373 | 16.2 | 788185 | 12879999 | 641 | |
2024-06-26 | 15.81 | 16.38 | 0.57 | 16.38 | 16.49 | 15.9 | 211582 | 16.4 | 19573 | 15.9 | 2201941 | 35572095 | 1200 | |
2024-06-24 | 15.58 | 15.6 | 0.02 | 15.6 | 15.9 | 15.5 | 203615 | 15.75 | 19617 | 15.57 | 497288 | 7790486 | 422 | |
2024-06-23 | 15.33 | 15.58 | 0.25 | 15.58 | 15.65 | 15.35 | 140639 | 15.76 | 23755 | 15.58 | 328420 | 5107788 | 272 | |
2024-06-13 | 15.16 | 15.33 | 0.17 | 15.33 | 15.45 | 15.11 | 91934 | 15.45 | 20960 | 15.33 | 677271 | 10393000 | 347 | |
2024-06-12 | 15.05 | 15.16 | 0.11 | 15.16 | 15.39 | 15.07 | 107991 | 15.45 | 73323 | 15.16 | 592571 | 9023206 | 466 | |
2024-06-11 | 15.97 | 15.05 | -0.92 | 15.05 | 16.32 | 15.03 | 183866 | 15.73 | 43820 | 15.05 | 2701307 | 41956747 | 1404 | |
2024-06-10 | 15.34 | 15.97 | 0.63 | 15.97 | 16.06 | 15.3 | 77200 | 16.06 | 28712 | 15.9 | 557633 | 8860675 | 344 | |
2024-06-09 | 15.79 | 15.34 | -0.45 | 15.34 | 15.99 | 15.25 | 81351 | 15.72 | 14442 | 15.02 | 519506 | 8102398 | 217 | |
2024-06-06 | 16 | 15.79 | -0.28 | 15.72 | 16.3 | 15.72 | 85639 | 16 | 9973 | 15.79 | 226965 | 3628665 | 136 | |
2024-06-05 | 16.44 | 16 | -0.44 | 16 | 16.65 | 15.8 | 111354 | 16.47 | 9444 | 15.8 | 470895 | 7641925 | 387 | |
2024-06-04 | 15.98 | 16.44 | 0.46 | 16.44 | 16.48 | 15.98 | 96149 | 16.44 | 25574 | 16.23 | 383622 | 6233019 | 299 | |
2024-06-03 | 16.07 | 15.98 | -0.09 | 15.98 | 16.34 | 15.73 | 105905 | 16.09 | 9788 | 15.92 | 441781 | 7042404 | 214 | |
2024-06-02 | 16.14 | 16.07 | -0.07 | 16.07 | 16.37 | 15.8 | 84893 | 16.14 | 11889 | 15.85 | 636742 | 10199040 | 252 | |
2024-05-30 | 16.45 | 16.14 | -0.31 | 16.14 | 16.7 | 16.09 | 68643 | 16.37 | 25428 | 16.11 | 348425 | 5694014 | 300 | |
2024-05-29 | 16.11 | 16.45 | 0.34 | 16.45 | 16.7 | 16 | 108696 | 16.49 | 49846 | 16.28 | 758781 | 12522759 | 561 | |
2024-05-28 | 16.55 | 16.11 | -0.44 | 16.11 | 16.47 | 15.8 | 119405 | 16.35 | 42416 | 16.12 | 532274 | 8573414 | 269 | |
2024-05-27 | 16.08 | 16.55 | 0.47 | 16.55 | 16.6 | 15.9 | 136038 | 16.54 | 57088 | 16.51 | 655048 | 10671059 | 492 | |
2024-05-26 | 15.19 | 16.08 | 0.89 | 16.08 | 16.47 | 15.25 | 123955 | 16.12 | 71387 | 16.02 | 1361334 | 21901379 | 869 | |
2024-05-23 | 15.27 | 15.19 | -0.08 | 15.19 | 15.5 | 15.16 | 81768 | 15.49 | 48204 | 15.19 | 279164 | 4270925 | 255 | |
2024-05-22 | 15.5 | 15.27 | -0.2 | 15.3 | 15.5 | 15 | 105546 | 15.43 | 60146 | 15.16 | 494943 | 7504371 | 314 | |
2024-05-20 | 15.6 | 15.29 | -0.31 | 15.29 | 16 | 15.01 | 47589 | 15.3 | 64908 | 15.1 | 809097 | 12509007 | 570 | |
2024-05-19 | 14.61 | 15.6 | 0.99 | 15.6 | 15.86 | 14.65 | 35792 | 15.67 | 38690 | 15.5 | 879435 | 13514904 | 690 | |
2024-05-16 | 13.14 | 14.61 | 1.47 | 14.61 | 14.68 | 14.01 | 51452 | 14.69 | 100700 | 14.45 | 1007894 | 14409632 | 707 | |
2024-05-15 | 12.95 | 13.14 | 0.14 | 13.09 | 13.25 | 12.95 | 56929 | 13.24 | 95634 | 13.07 | 119529 | 1570069 | 170 | |
2024-05-14 | 13.15 | 12.95 | -0.2 | 12.95 | 13.49 | 12.8 | 57833 | 13.2 | 47951 | 13.05 | 204718 | 2689094 | 227 | |
2024-04-30 | 14.59 | 13.42 | -1.17 | 13.42 | 15.25 | 13.1 | 109982 | 13.64 | 17490 | 13.3 | 592640 | 8601804 | 684 | |
2024-03-30 | 16.24 | 15.63 | -0.61 | 15.63 | 16.4 | 15.55 | 38525 | 16.39 | 20606 | 15.55 | 407532 | 6488958 | 406 |