Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 28.48 | 28.28 | -0.2 | ![]() |
28.28 | 28.74 | 28.23 | 44665 | 28.49 | 18048 | 28.26 | 33491 | 951350 | 114 |
2024-07-23 | 28.48 | 28.48 | 0.05 | ![]() |
28.53 | 28.73 | 28.5 | 42576 | 28.71 | 13625 | 28.53 | 8410 | 240268 | 44 |
2024-07-22 | 28.31 | 28.48 | 0.2 | ![]() |
28.51 | 28.82 | 28.2 | 30559 | 28.74 | 14878 | 28.5 | 25362 | 720635 | 76 |
2024-07-21 | 28.61 | 28.31 | -0.38 | ![]() |
28.23 | 28.75 | 28.17 | 29138 | 28.9 | 14237 | 28.27 | 57498 | 1626864 | 153 |
2024-07-18 | 29.14 | 28.61 | -0.53 | ![]() |
28.61 | 28.83 | 28.5 | 37287 | 28.8 | 13677 | 28.67 | 42395 | 1212074 | 136 |
2024-07-17 | 28.83 | 29.14 | 0.31 | ![]() |
29.14 | 29.45 | 28.95 | 44875 | 29.17 | 17523 | 29.14 | 68269 | 1989412 | 172 |
2024-07-16 | 28.77 | 28.83 | -0.01 | ![]() |
28.76 | 29.16 | 28.7 | 35809 | 29.1 | 24687 | 28.78 | 19236 | 554118 | 79 |
2024-07-15 | 29.17 | 28.77 | -0.41 | ![]() |
28.76 | 29.7 | 28.51 | 28728 | 29.17 | 25077 | 28.78 | 41165 | 1189219 | 103 |
2024-07-14 | 28.58 | 29.17 | 0.59 | ![]() |
29.17 | 29.8 | 28.83 | 24789 | 29.69 | 35835 | 29 | 106831 | 3145760 | 281 |
2024-07-10 | 28.16 | 28.58 | 0.23 | ![]() |
28.39 | 28.75 | 28.26 | 23697 | 28.75 | 23489 | 28.75 | 18379 | 525651 | 92 |
2024-07-09 | 28.16 | 28.16 | 0.34 | ![]() |
28.5 | 28.68 | 28.18 | 27471 | 28.5 | 31013 | 28.25 | 7133 | 201600 | 37 |
2024-07-08 | 28.9 | 28.16 | -0.31 | ![]() |
28.59 | 28.99 | 28.01 | 27828 | 28.69 | 35779 | 28.5 | 30234 | 862561 | 110 |
2024-07-07 | 28.09 | 28.9 | 0.43 | ![]() |
28.52 | 29.08 | 28.12 | 21607 | 28.98 | 66400 | 28.54 | 37694 | 1088319 | 105 |
2024-07-04 | 28.24 | 28.09 | -0.15 | ![]() |
28.09 | 28.5 | 28 | 20242 | 28.68 | 11953 | 28.2 | 18933 | 532237 | 76 |
2024-07-03 | 28.54 | 28.24 | -0.05 | ![]() |
28.49 | 28.7 | 28.08 | 28388 | 28.5 | 13638 | 28.5 | 15124 | 428582 | 71 |
2024-07-02 | 28.89 | 28.54 | -0.35 | ![]() |
28.54 | 29.5 | 28.5 | 36063 | 28.77 | 9060 | 28.6 | 31211 | 896940 | 121 |
2024-07-01 | 28.89 | 28.89 | -28.89 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2024-06-27 | 28.27 | 28.89 | 0.62 | ![]() |
28.89 | 29.5 | 27.95 | 29490 | 29 | 13750 | 28.6 | 52931 | 1528944 | 171 |
2024-06-26 | 28.56 | 28.27 | -0.29 | ![]() |
28.27 | 28.99 | 28.02 | 29799 | 28.85 | 13660 | 28.07 | 19411 | 550020 | 77 |
2024-06-24 | 27.54 | 28.07 | 0.37 | ![]() |
27.91 | 28.45 | 27.6 | 24743 | 28.45 | 9359 | 27.9 | 17539 | 491518 | 44 |
2024-06-23 | 27.54 | 27.54 | 0.46 | ![]() |
28 | 28.46 | 27.5 | 14803 | 28.5 | 10547 | 28.01 | 8068 | 225163 | 59 |
2024-06-13 | 27.74 | 27.54 | -0.22 | ![]() |
27.52 | 28 | 27.3 | 13225 | 27.92 | 10369 | 27.54 | 11822 | 325822 | 57 |
2024-06-12 | 27.74 | 27.74 | 0.01 | ![]() |
27.75 | 27.98 | 27.61 | 16404 | 27.9 | 14829 | 27.75 | 3842 | 106870 | 21 |
2024-06-11 | 27.91 | 27.74 | -0.24 | ![]() |
27.67 | 28.5 | 27.64 | 14119 | 28.45 | 8917 | 27.6 | 11107 | 308146 | 50 |
2024-06-10 | 27.91 | 27.91 | -0.26 | ![]() |
27.65 | 28.97 | 27.29 | 13509 | 28.77 | 10402 | 27.63 | 10370 | 290786 | 45 |
2024-06-09 | 27.91 | 27.91 | -0.64 | ![]() |
27.27 | 28.37 | 27.27 | 13870 | 28 | 7633 | 27.27 | 9394 | 259583 | 64 |
2024-06-06 | 28.02 | 27.91 | -0.11 | ![]() |
27.91 | 28.49 | 27.57 | 14989 | 28.4 | 8561 | 27.61 | 12772 | 356573 | 53 |
2024-06-05 | 28.51 | 28.02 | -0.95 | ![]() |
27.56 | 28.35 | 27.5 | 17475 | 28.2 | 7681 | 27.56 | 13967 | 391365 | 81 |
2024-06-04 | 28.51 | 28.51 | -0.01 | ![]() |
28.5 | 28.7 | 28.1 | 20581 | 28.7 | 10714 | 28.56 | 6687 | 190807 | 37 |
2024-06-03 | 28.11 | 28.51 | 0.39 | ![]() |
28.5 | 28.74 | 28.01 | 19372 | 28.7 | 9609 | 28.17 | 12786 | 363732 | 54 |
2024-06-02 | 28.12 | 28.11 | -0.01 | ![]() |
28.11 | 28.95 | 27.93 | 21649 | 28.9 | 9830 | 28 | 14906 | 420688 | 77 |
2024-05-30 | 28.99 | 28.12 | -0.87 | ![]() |
28.12 | 29.18 | 28 | 19429 | 29.25 | 9227 | 28.2 | 24374 | 690477 | 77 |
2024-05-29 | 28.26 | 28.99 | 0.74 | ![]() |
29 | 29.6 | 28.71 | 17750 | 29.39 | 26739 | 28.7 | 40428 | 1179949 | 104 |
2024-05-28 | 29 | 28.26 | -0.69 | ![]() |
28.31 | 29.2 | 28 | 22187 | 28.77 | 20141 | 28.26 | 78604 | 2216999 | 222 |
2024-05-27 | 29.16 | 29 | -0.16 | ![]() |
29 | 29.75 | 28.75 | 22844 | 29.22 | 13849 | 28.87 | 20750 | 603398 | 70 |
2024-05-26 | 28.98 | 29.16 | 0.26 | ![]() |
29.24 | 29.4 | 29 | 38840 | 29.43 | 10101 | 29 | 16163 | 471295 | 54 |
2024-05-23 | 28.91 | 28.98 | 0.07 | ![]() |
28.98 | 29.98 | 28.6 | 35613 | 29.43 | 11452 | 28.75 | 28629 | 831657 | 86 |
2024-05-22 | 29.01 | 28.91 | -0.31 | ![]() |
28.7 | 29.6 | 28.7 | 18200 | 29.15 | 13658 | 28.71 | 17762 | 514801 | 75 |
2024-05-20 | 29 | 29.4 | 0.4 | ![]() |
29.4 | 30 | 28.77 | 10287 | 29.7 | 15239 | 28.76 | 10253 | 301457 | 68 |
2024-05-19 | 28.31 | 29 | 0.51 | ![]() |
28.82 | 29.5 | 28 | 8037 | 29.48 | 15777 | 28.82 | 28190 | 813424 | 124 |
2024-05-16 | 27.6 | 28.31 | 0.71 | ![]() |
28.31 | 28.87 | 27.8 | 8416 | 28.5 | 13897 | 27.9 | 11816 | 334061 | 64 |
2024-05-15 | 27.84 | 27.6 | -0.59 | ![]() |
27.25 | 27.95 | 27.25 | 8024 | 27.88 | 15261 | 27.25 | 13153 | 363401 | 60 |
2024-05-14 | 28.78 | 27.84 | -1.21 | ![]() |
27.57 | 28.94 | 27.22 | 9494 | 28.5 | 8574 | 27.59 | 17636 | 493251 | 64 |
2024-04-30 | 30.78 | 30.08 | -0.78 | ![]() |
30 | 31.69 | 30 | 17119 | 31.17 | 10366 | 30 | 21406 | 654910 | 84 |
2024-03-30 | 31.31 | 30.03 | -0.51 | ![]() |
30.8 | 31.49 | 29.12 | 20089 | 30.8 | 11177 | 29.8 | 22034 | 669860 | 98 |