Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 29.31 | 29.31 | -29.31 | ![]() |
0 | 0 | 0 | 18668 | 31.25 | 1086947 | 29.3 | 0 | 0 | 0 |
2024-08-28 | 30 | 29.31 | -0.69 | ![]() |
29.31 | 30 | 29.26 | 25120 | 30.8 | 1087311 | 29.3 | 1528 | 45474 | 3 |
2024-08-27 | 30 | 30 | -30 | ![]() |
0 | 0 | 0 | 24125 | 30.8 | 1085479 | 29.25 | 0 | 0 | 0 |
2024-08-26 | 31.25 | 30 | -1.25 | ![]() |
30 | 30 | 29.25 | 24125 | 30.8 | 1085484 | 29.25 | 2579 | 77230 | 8 |
2024-08-25 | 0 | 31.25 | 0 | ![]() |
0 | 0 | 0 | 16589 | 32.89 | 1055191 | 30 | 0 | 0 | 0 |
2024-08-22 | 31.25 | 31.25 | -31.25 | ![]() |
0 | 0 | 0 | 19589 | 32.89 | 1055191 | 30 | 0 | 0 | 0 |
2024-08-21 | 26.01 | 31.25 | 5.24 | ![]() |
31.25 | 31.25 | 26.01 | 19739 | 32.89 | 1055191 | 30 | 7367 | 220722 | 23 |
2024-08-20 | 26.01 | 26.01 | -26.01 | ![]() |
0 | 0 | 0 | 19071 | 29.24 | 1051050 | 25.7 | 0 | 0 | 0 |
2024-08-19 | 29.63 | 26.01 | -3.62 | ![]() |
26.01 | 27.6 | 25.66 | 19373 | 29.24 | 1056050 | 25.7 | 4847 | 131061 | 15 |
2024-08-18 | 29.63 | 29.63 | -29.63 | ![]() |
0 | 0 | 0 | 17123 | 29.5 | 1056713 | 27.3 | 0 | 0 | 0 |
2024-08-15 | 29.63 | 29.63 | -29.63 | ![]() |
0 | 0 | 0 | 17906 | 29.5 | 1056713 | 27.3 | 0 | 0 | 0 |
2024-08-14 | 27 | 29.63 | 2.63 | ![]() |
29.63 | 29.63 | 27.1 | 17906 | 29.5 | 1061713 | 27.3 | 403 | 10952 | 5 |
2024-08-13 | 0 | 27 | 0 | ![]() |
0 | 0 | 0 | 23418 | 29.64 | 1061571 | 27 | 0 | 0 | 0 |
2024-08-12 | 29.75 | 27 | -2.75 | ![]() |
27 | 29.8 | 27 | 23418 | 29.64 | 1061571 | 27 | 1618 | 44421 | 9 |
2024-08-11 | 0 | 29.75 | 0 | ![]() |
0 | 0 | 0 | 16926 | 29.8 | 1062695 | 27 | 0 | 0 | 0 |
2024-08-08 | 29.75 | 29.75 | -29.75 | ![]() |
0 | 0 | 0 | 17426 | 29.8 | 1062695 | 27 | 0 | 0 | 0 |
2024-08-07 | 30 | 29.75 | -0.25 | ![]() |
29.75 | 29.75 | 27.3 | 17441 | 29.8 | 1062695 | 27 | 1399 | 38220 | 10 |
2024-08-06 | 30 | 30 | -30 | ![]() |
0 | 0 | 0 | 11665 | 31.73 | 1059232 | 27 | 0 | 0 | 0 |
2024-08-05 | 28.01 | 30 | 1.99 | ![]() |
30 | 32 | 22.25 | 12665 | 31.73 | 1059232 | 27 | 1641 | 45901 | 11 |
2024-08-04 | 0 | 28.01 | 0 | ![]() |
0 | 0 | 0 | 8219 | 32 | 1058648 | 27.31 | 0 | 0 | 0 |
2024-08-01 | 0 | 28.01 | 0 | ![]() |
0 | 0 | 0 | 8219 | 32 | 1058648 | 27.31 | 0 | 0 | 0 |
2024-07-31 | 28.9 | 28.01 | -0.89 | ![]() |
28.01 | 29.6 | 27.6 | 16995 | 32 | 1058648 | 27.31 | 3763 | 105026 | 13 |
2024-07-30 | 28.9 | 28.9 | -28.9 | ![]() |
0 | 0 | 0 | 19109 | 29.6 | 1059913 | 27 | 0 | 0 | 0 |
2024-07-29 | 29 | 28.9 | -0.1 | ![]() |
28.9 | 29 | 27.5 | 21109 | 29.6 | 1064913 | 27 | 4072 | 117538 | 4 |
2024-07-28 | 0 | 29 | 0 | ![]() |
0 | 0 | 0 | 11866 | 36.87 | 1065249 | 27 | 0 | 0 | 0 |
2024-07-24 | 29 | 29 | 0 | ![]() |
29 | 35 | 25 | 12206 | 36.87 | 1065249 | 27 | 2800 | 74640 | 15 |
2024-07-23 | 29 | 29 | -29 | ![]() |
0 | 0 | 0 | 12956 | 36.88 | 1067244 | 28.02 | 0 | 0 | 0 |
2024-07-22 | 29.6 | 29 | -0.6 | ![]() |
29 | 36.95 | 29 | 12956 | 36.88 | 1067264 | 28.02 | 25499 | 766615 | 36 |
2024-07-21 | 29.6 | 29.6 | -29.6 | ![]() |
0 | 0 | 0 | 12379 | 36.95 | 1065422 | 28.02 | 0 | 0 | 0 |
2024-07-18 | 0 | 29.6 | 0 | ![]() |
0 | 0 | 0 | 12579 | 36.95 | 1065422 | 28.02 | 0 | 0 | 0 |
2024-07-17 | 37 | 29.6 | -7.4 | ![]() |
29.6 | 39 | 29 | 12579 | 36.95 | 1065422 | 28.02 | 28302 | 889480 | 52 |
2024-07-16 | 0 | 37 | 0 | ![]() |
0 | 0 | 0 | 7121 | 39 | 1062343 | 33.48 | 0 | 0 | 0 |
2024-07-15 | 33.48 | 37 | 3.52 | ![]() |
37 | 37 | 33.48 | 7121 | 39 | 1062343 | 33.48 | 7639 | 265466 | 24 |
2024-07-14 | 0 | 33.48 | 0 | ![]() |
0 | 0 | 0 | 4399 | 34 | 1052052 | 31.6 | 0 | 0 | 0 |
2024-07-10 | 29.5 | 33.48 | 3.98 | ![]() |
33.48 | 33.5 | 31 | 4659 | 34 | 1052052 | 31.6 | 6517 | 214268 | 22 |
2024-07-09 | 0 | 29.5 | 0 | ![]() |
0 | 0 | 0 | 5411 | 31.99 | 2049983 | 28.02 | 0 | 0 | 0 |
2024-07-08 | 29.25 | 29.5 | 0.25 | ![]() |
29.5 | 29.5 | 29 | 7904 | 31.99 | 2049983 | 28.02 | 15292 | 449351 | 15 |
2024-07-07 | 0 | 29.25 | 0 | ![]() |
0 | 0 | 0 | 15786 | 32 | 2049084 | 28.02 | 0 | 0 | 0 |
2024-07-04 | 0 | 29.25 | 0 | ![]() |
0 | 0 | 0 | 15786 | 32 | 2049084 | 28.02 | 0 | 0 | 0 |
2024-07-03 | 33.5 | 29.25 | -4.25 | ![]() |
29.25 | 33.5 | 28.85 | 15786 | 32 | 2049084 | 28.02 | 3105 | 90540 | 15 |
2024-07-02 | 0 | 33.5 | 0 | ![]() |
0 | 0 | 0 | 4658 | 33.5 | 2048970 | 26.06 | 0 | 0 | 0 |
2024-07-01 | 30 | 33.5 | 3.5 | ![]() |
33.5 | 33.5 | 30 | 4658 | 33.5 | 2048970 | 26.06 | 450 | 14065 | 6 |
2024-06-27 | 30 | 30 | -30 | ![]() |
0 | 0 | 0 | 13439 | 31 | 2048544 | 26.05 | 0 | 0 | 0 |
2024-06-26 | 29 | 30 | 1 | ![]() |
30 | 30 | 29 | 16629 | 31 | 2058544 | 26.05 | 2675 | 79581 | 14 |
2024-06-24 | 7.1 | 29 | 21.9 | ![]() |
29 | 30 | 29 | 14649 | 29.8 | 2082157 | 11.03 | 1390 | 41050 | 3 |
2024-06-23 | 7.1 | 7.1 | -7.1 | ![]() |
0 | 0 | 0 | 14159 | 29.8 | 1062832 | 7.2 | 0 | 0 | 0 |
2024-06-13 | 7.1 | 7.1 | -7.1 | ![]() |
0 | 0 | 0 | 14159 | 29.8 | 1062832 | 7.2 | 0 | 0 | 0 |
2024-06-12 | 27.1 | 7.1 | -20 | ![]() |
7.1 | 27.1 | 7.1 | 14429 | 29.8 | 1062832 | 7.2 | 3037 | 53213 | 13 |
2024-06-11 | 0 | 27.1 | 0 | ![]() |
0 | 0 | 0 | 9118 | 29.8 | 1087567 | 27.1 | 0 | 0 | 0 |
2024-06-10 | 27.5 | 27.1 | -0.4 | ![]() |
27.1 | 27.1 | 27.1 | 9118 | 29.8 | 1087567 | 27.1 | 236 | 6395 | 3 |
2024-06-09 | 0 | 27.5 | 0 | ![]() |
0 | 0 | 0 | 10118 | 29 | 1088128 | 27.5 | 0 | 0 | 0 |
2024-06-06 | 27.5 | 27.5 | -27.5 | ![]() |
0 | 0 | 0 | 10118 | 29 | 1088128 | 27.5 | 0 | 0 | 0 |
2024-06-05 | 27.5 | 27.5 | -27.5 | ![]() |
0 | 0 | 0 | 10118 | 29 | 1088183 | 27.5 | 0 | 0 | 0 |
2024-06-04 | 0 | 27.5 | 0 | ![]() |
0 | 0 | 0 | 9337 | 29 | 1088184 | 27.1 | 0 | 0 | 0 |
2024-06-03 | 27 | 27.5 | 0.5 | ![]() |
27.5 | 28.99 | 27.5 | 9337 | 29 | 1088184 | 27.1 | 503 | 13836 | 7 |
2024-06-02 | 0 | 27 | 0 | ![]() |
0 | 0 | 0 | 5023 | 28.99 | 1062819 | 25 | 0 | 0 | 0 |
2024-05-30 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 5633 | 28.99 | 1062819 | 25 | 0 | 0 | 0 |
2024-05-29 | 29 | 27 | -2 | ![]() |
27 | 29.98 | 27 | 9788 | 28.99 | 1107909 | 25 | 614 | 16920 | 4 |
2024-05-28 | 0 | 29 | 0 | ![]() |
0 | 0 | 0 | 8988 | 31 | 1107950 | 25 | 0 | 0 | 0 |
2024-05-27 | 25 | 29 | 4 | ![]() |
29 | 32.8 | 26 | 8988 | 31 | 1107950 | 25 | 837 | 24156 | 5 |
2024-05-26 | 0 | 25 | 0 | ![]() |
0 | 0 | 0 | 7954 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 |
2024-05-23 | 0 | 25 | 0 | ![]() |
0 | 0 | 0 | 8954 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 |
2024-05-22 | 25 | 25 | -25 | ![]() |
0 | 0 | 0 | 9204 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 |
2024-05-20 | 25 | 25 | 0 | ![]() |
25 | 25 | 16 | 6778 | 29.99 | 1107657 | 16.11 | 1765 | 43333 | 3 |
2024-05-19 | 0 | 25 | 0 | ![]() |
0 | 0 | 0 | 8491 | 25 | 1141923 | 16 | 0 | 0 | 0 |
2024-05-16 | 0 | 25 | 0 | ![]() |
0 | 0 | 0 | 8491 | 25 | 1141923 | 16 | 0 | 0 | 0 |
2024-05-15 | 25 | 25 | -25 | ![]() |
0 | 0 | 0 | 13491 | 25 | 1141923 | 16 | 0 | 0 | 0 |
2024-05-14 | 0 | 25 | 0 | ![]() |
0 | 0 | 0 | 12314 | 29.99 | 1110279 | 16 | 0 | 0 | 0 |
2024-04-30 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 9064 | 34 | 1079411 | 23 | 0 | 0 | 0 |
2024-03-30 | 28.1 | 28.1 | -28.1 | ![]() |
0 | 0 | 0 | 7191 | 32 | 1108060 | 28.11 | 0 | 0 | 0 |