Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 163 | 163 | 5 | ![]() |
168 | 168 | 164 | 3798 | 168 | 2789 | 164.5 | 1336 | 223877 | 21 |
2024-07-23 | 163 | 163 | 2 | ![]() |
165 | 167.9 | 165 | 3341 | 168 | 3013 | 165.05 | 170 | 28187 | 15 |
2024-07-22 | 163 | 163 | 4.95 | ![]() |
167.95 | 168.5 | 165 | 3382 | 167.95 | 2940 | 163 | 973 | 163112 | 15 |
2024-07-21 | 163 | 163 | 0.8 | ![]() |
163.8 | 168.8 | 163.1 | 3082 | 168 | 3059 | 164.15 | 1451 | 242599 | 20 |
2024-07-18 | 163 | 163 | -163 | ![]() |
0 | 0 | 0 | 3735 | 168 | 1966 | 164.21 | 0 | 0 | 0 |
2024-07-17 | 163 | 163 | 5 | ![]() |
168 | 168 | 164.17 | 5112 | 167 | 1843 | 164.21 | 72 | 11909 | 9 |
2024-07-16 | 163 | 163 | 3.6 | ![]() |
166.6 | 169 | 166 | 4066 | 169 | 2123 | 166.61 | 393 | 65492 | 8 |
2024-07-15 | 163 | 163 | 1.17 | ![]() |
164.17 | 170 | 162.11 | 3234 | 169 | 1952 | 164.17 | 633 | 104384 | 8 |
2024-07-14 | 163 | 163 | 5 | ![]() |
168 | 170 | 164 | 2482 | 171 | 2206 | 162 | 141 | 23541 | 17 |
2024-07-10 | 163 | 163 | 5 | ![]() |
168 | 170 | 159.7 | 1444 | 169.99 | 2146 | 165 | 1319 | 220488 | 30 |
2024-07-09 | 163 | 163 | 4.16 | ![]() |
167.16 | 168 | 159.07 | 360 | 168 | 1984 | 159.7 | 386 | 62281 | 20 |
2024-07-08 | 163 | 163 | -1 | ![]() |
162 | 167.88 | 162 | 724 | 165 | 2175 | 161 | 1098 | 180992 | 20 |
2024-07-07 | 163 | 163 | -1 | ![]() |
162 | 164 | 162 | 1149 | 164 | 2004 | 162 | 69 | 11300 | 7 |
2024-07-04 | 163 | 163 | 0.5 | ![]() |
163.5 | 164 | 162 | 1111 | 165 | 2009 | 162 | 368 | 60219 | 12 |
2024-07-03 | 163 | 163 | -2 | ![]() |
161 | 164 | 161 | 1419 | 164 | 1409 | 161.6 | 415 | 67407 | 14 |
2024-07-02 | 163 | 163 | -2.6 | ![]() |
160.4 | 162.4 | 159.23 | 1398 | 162.35 | 1257 | 160 | 571 | 91452 | 12 |
2024-07-01 | 163 | 163 | -1 | ![]() |
162 | 162.6 | 158.3 | 1697 | 162.99 | 717 | 158.5 | 396 | 63378 | 15 |
2024-06-27 | 163 | 163 | -4.7 | ![]() |
158.3 | 162.7 | 158.01 | 1683 | 162.99 | 1015 | 158.3 | 458 | 73651 | 18 |
2024-06-26 | 163 | 163 | -4 | ![]() |
159 | 161 | 159 | 1582 | 162 | 1612 | 159 | 371 | 59620 | 14 |
2024-06-24 | 163 | 163 | -4.5 | ![]() |
158.5 | 159 | 155 | 1632 | 162 | 1847 | 158.01 | 341 | 53833 | 8 |
2024-06-23 | 163 | 163 | -4.1 | ![]() |
158.9 | 158.95 | 155 | 1763 | 158.95 | 1825 | 155 | 356 | 55440 | 12 |
2024-06-13 | 163 | 163 | -4.1 | ![]() |
158.9 | 158.9 | 155 | 1522 | 158.95 | 1001 | 156 | 83 | 12928 | 8 |
2024-06-12 | 163 | 163 | -5 | ![]() |
158 | 162 | 153.5 | 1632 | 155 | 781 | 155 | 394 | 61273 | 18 |
2024-06-11 | 163 | 163 | -4 | ![]() |
159 | 159 | 153.5 | 1540 | 162 | 893 | 153.5 | 27 | 4217 | 6 |
2024-06-10 | 163 | 163 | -4.5 | ![]() |
158.5 | 160 | 153.5 | 1436 | 160 | 892 | 153.5 | 77 | 11967 | 6 |
2024-06-09 | 163 | 163 | -9.49 | ![]() |
153.51 | 159 | 153.5 | 1299 | 160 | 1268 | 153.5 | 29 | 4496 | 6 |
2024-06-06 | 163 | 163 | -7 | ![]() |
156 | 160 | 152 | 897 | 162 | 987 | 153.5 | 512 | 79110 | 17 |
2024-06-05 | 163 | 163 | -8.75 | ![]() |
154.25 | 164.2 | 154.25 | 866 | 160 | 725 | 154.5 | 135 | 21577 | 10 |
2024-06-04 | 163 | 163 | -1 | ![]() |
162 | 162.9 | 154.01 | 415 | 163 | 960 | 155.5 | 307 | 48819 | 14 |
2024-06-03 | 163 | 163 | -1 | ![]() |
162 | 164.2 | 152 | 1595 | 164 | 690 | 154 | 265 | 41271 | 12 |
2024-06-02 | 163 | 163 | -6 | ![]() |
157 | 162.89 | 152.12 | 1443 | 162.9 | 484 | 155 | 317 | 50112 | 17 |
2024-05-30 | 163 | 163 | 0 | ![]() |
163 | 163 | 158 | 1623 | 162.9 | 481 | 155 | 619 | 98425 | 21 |
2024-05-29 | 163 | 163 | 0 | ![]() |
163 | 163 | 158 | 1767 | 162.5 | 1208 | 158.5 | 116 | 18780 | 11 |
2024-05-28 | 164.33 | 163 | -1.83 | ![]() |
162.5 | 165.96 | 162.5 | 1844 | 162.5 | 1139 | 158 | 1997 | 325530 | 31 |
2024-05-27 | 164.33 | 164.33 | -1.27 | ![]() |
163.06 | 165.99 | 163.06 | 5618 | 165.97 | 1223 | 162.55 | 495 | 80929 | 12 |
2024-05-26 | 164.33 | 164.33 | 1.56 | ![]() |
165.89 | 165.89 | 163.06 | 5158 | 166 | 797 | 163.07 | 131 | 21449 | 3 |
2024-05-23 | 164.33 | 164.33 | 2.64 | ![]() |
166.97 | 166.99 | 162.71 | 5287 | 166.97 | 966 | 163.02 | 530 | 87541 | 22 |
2024-05-22 | 164.33 | 164.33 | -1.08 | ![]() |
163.25 | 164 | 162.45 | 5435 | 163.28 | 1590 | 162.64 | 278 | 45341 | 6 |
2024-05-20 | 164.33 | 164.33 | -2.31 | ![]() |
162.02 | 165 | 160.01 | 5264 | 165 | 1332 | 160 | 1008 | 163824 | 23 |
2024-05-19 | 164.33 | 164.33 | -6 | ![]() |
158.33 | 163.75 | 155.6 | 5248 | 163.5 | 913 | 158.3 | 271 | 44247 | 21 |
2024-05-16 | 164.33 | 164.33 | -9.33 | ![]() |
155 | 166 | 141 | 5137 | 163.84 | 691 | 155.1 | 312 | 49159 | 13 |
2024-05-15 | 164.33 | 164.33 | -2.72 | ![]() |
161.61 | 161.61 | 161.5 | 900 | 164 | 886 | 161.61 | 103 | 16643 | 9 |
2024-05-14 | 164.33 | 164.33 | -0.43 | ![]() |
163.9 | 164.33 | 160.01 | 1002 | 163.9 | 989 | 163.9 | 12 | 1953 | 6 |
2024-04-30 | 164.33 | 164.33 | -5.33 | ![]() |
159 | 173 | 159 | 526 | 172.5 | 1099 | 159 | 15 | 2474 | 5 |
2024-03-30 | 156.62 | 156.62 | 4.4 | ![]() |
161.02 | 166.4 | 158 | 2347 | 166.6 | 1388 | 161.02 | 1434 | 235593 | 37 |