Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 33 | 33.25 | 0.25 | ![]() |
33.25 | 33.97 | 32.54 | 286690 | 33.59 | 121559 | 33.25 | 3020343 | 100643431 | 2216 |
2024-07-23 | 31.05 | 33 | 1.95 | ![]() |
33 | 33.2 | 31.1 | 307048 | 33.09 | 258983 | 33 | 6487789 | 210696411 | 3656 |
2024-07-22 | 30 | 31.05 | 1.05 | ![]() |
31.05 | 31.5 | 30.1 | 418591 | 31.19 | 215940 | 31.06 | 3317331 | 102850077 | 2460 |
2024-07-21 | 29.9 | 30 | 0.1 | ![]() |
30 | 30.19 | 29.5 | 356936 | 30.05 | 176930 | 30 | 1814531 | 54371355 | 1474 |
2024-07-18 | 29.62 | 29.9 | 0.28 | ![]() |
29.9 | 30.29 | 29.75 | 317244 | 29.98 | 162828 | 29.9 | 1907202 | 57246344 | 1680 |
2024-07-17 | 28.74 | 29.62 | 0.88 | ![]() |
29.62 | 29.85 | 28.74 | 319153 | 29.69 | 251765 | 29.62 | 1437206 | 42512297 | 1309 |
2024-07-16 | 28.93 | 28.74 | -0.19 | ![]() |
28.74 | 29.13 | 28.61 | 305323 | 28.85 | 150604 | 28.74 | 596099 | 17175181 | 829 |
2024-07-15 | 29.4 | 28.93 | -0.47 | ![]() |
28.93 | 29.59 | 28.8 | 347333 | 28.99 | 119661 | 28.91 | 901254 | 26179955 | 1234 |
2024-07-14 | 29.5 | 29.4 | -0.1 | ![]() |
29.4 | 29.9 | 29.3 | 324604 | 29.45 | 135318 | 29.4 | 1228950 | 36410435 | 1449 |
2024-07-10 | 29 | 29.5 | 0.5 | ![]() |
29.5 | 29.92 | 29.26 | 247814 | 29.51 | 135588 | 29.5 | 3565739 | 105839096 | 2686 |
2024-07-09 | 28.81 | 29 | 0.19 | ![]() |
29 | 29.01 | 27.8 | 265240 | 29 | 215139 | 28.5 | 2372554 | 67259477 | 2204 |
2024-07-08 | 28.81 | 28.81 | 0 | ![]() |
28.81 | 29.08 | 28.8 | 319467 | 28.93 | 207346 | 28.81 | 1048312 | 30343559 | 1037 |
2024-07-07 | 28.82 | 28.81 | -0.01 | ![]() |
28.81 | 29.2 | 28.77 | 255809 | 28.93 | 210282 | 28.81 | 1021054 | 29572152 | 1163 |
2024-07-04 | 29.2 | 28.82 | -0.38 | ![]() |
28.82 | 29.43 | 28.4 | 220795 | 29 | 145485 | 28.91 | 1576864 | 45709960 | 1955 |
2024-07-03 | 29.31 | 29.2 | -0.11 | ![]() |
29.2 | 29.6 | 29.2 | 231108 | 29.48 | 138529 | 29.2 | 1082215 | 31789999 | 1123 |
2024-07-02 | 29.81 | 29.31 | -0.5 | ![]() |
29.31 | 29.9 | 29.06 | 204771 | 29.45 | 245105 | 29.31 | 980564 | 28909495 | 1471 |
2024-07-01 | 29.85 | 29.81 | -0.04 | ![]() |
29.81 | 30.43 | 29.81 | 193888 | 29.9 | 167750 | 29.81 | 1106067 | 33149576 | 955 |
2024-06-27 | 29.77 | 29.85 | 0.08 | ![]() |
29.85 | 30.2 | 29.78 | 182366 | 29.9 | 238235 | 29.85 | 699415 | 20951924 | 840 |
2024-06-26 | 29.68 | 29.77 | 0.09 | ![]() |
29.77 | 29.9 | 29.52 | 190291 | 29.9 | 149815 | 29.77 | 639648 | 19032976 | 669 |
2024-06-24 | 30.26 | 29.93 | -0.33 | ![]() |
29.93 | 30.5 | 29.9 | 198971 | 30 | 138095 | 29.93 | 785401 | 23677716 | 1036 |
2024-06-23 | 29.14 | 30.26 | 1.12 | ![]() |
30.26 | 30.47 | 29.43 | 143919 | 30.3 | 130969 | 30.3 | 571532 | 17086323 | 849 |
2024-06-13 | 29.44 | 29.14 | -0.3 | ![]() |
29.14 | 30.17 | 29.14 | 147624 | 29.58 | 79401 | 29.48 | 1814827 | 53379323 | 1205 |
2024-06-12 | 29.39 | 29.44 | 0.05 | ![]() |
29.44 | 29.75 | 29.34 | 169263 | 29.6 | 65411 | 29.44 | 200323 | 5905040 | 357 |
2024-06-11 | 29.53 | 29.39 | -0.14 | ![]() |
29.39 | 29.89 | 29.3 | 155683 | 29.89 | 54910 | 29.39 | 647712 | 19197278 | 564 |
2024-06-10 | 29.37 | 29.53 | 0.16 | ![]() |
29.53 | 29.62 | 29.05 | 125753 | 29.89 | 55587 | 29.53 | 547319 | 16012074 | 728 |
2024-06-09 | 30.65 | 29.37 | -1.28 | ![]() |
29.37 | 30.8 | 29.32 | 151478 | 29.94 | 32453 | 29.37 | 431221 | 12873187 | 859 |
2024-06-06 | 30.57 | 30.65 | 0.08 | ![]() |
30.65 | 30.98 | 30.15 | 247947 | 30.65 | 84974 | 30.3 | 418759 | 12744740 | 585 |
2024-06-05 | 31.73 | 30.57 | -1.16 | ![]() |
30.57 | 31.55 | 29.85 | 320591 | 31 | 82335 | 30.57 | 972109 | 29637911 | 1226 |
2024-06-04 | 30.67 | 31.73 | 1.06 | ![]() |
31.73 | 31.79 | 30.75 | 281644 | 31.73 | 85102 | 31.7 | 501145 | 15698200 | 541 |
2024-06-03 | 30.57 | 30.67 | 0.1 | ![]() |
30.67 | 30.95 | 30.57 | 270200 | 30.8 | 78485 | 30.65 | 367751 | 11320527 | 348 |
2024-06-02 | 31.15 | 30.57 | -0.58 | ![]() |
30.57 | 31.66 | 30.5 | 260717 | 30.69 | 75992 | 30.6 | 444215 | 13620976 | 650 |
2024-05-30 | 31.82 | 31.15 | -0.67 | ![]() |
31.15 | 32.1 | 30.67 | 229851 | 31.77 | 80170 | 31.15 | 1368123 | 42758147 | 1166 |
2024-05-29 | 32.19 | 31.82 | -0.37 | ![]() |
31.82 | 32.19 | 31.71 | 280855 | 31.99 | 97280 | 31.78 | 874432 | 27884289 | 715 |
2024-05-28 | 32.02 | 32.19 | 0.17 | ![]() |
32.19 | 32.2 | 31.01 | 256814 | 32.19 | 89981 | 32.05 | 1307565 | 41507995 | 871 |
2024-05-27 | 32.47 | 32.02 | -0.45 | ![]() |
32.02 | 32.8 | 32.02 | 284781 | 32.02 | 99362 | 32 | 909158 | 29365335 | 738 |
2024-05-26 | 32.27 | 32.47 | 0.2 | ![]() |
32.47 | 32.6 | 32 | 234166 | 32.47 | 178073 | 32.46 | 630539 | 20348167 | 631 |
2024-05-23 | 31.62 | 32.27 | 0.65 | ![]() |
32.27 | 33 | 31.71 | 189537 | 32.4 | 166756 | 32.27 | 2249688 | 72621954 | 1591 |
2024-05-22 | 31.11 | 31.62 | 0.51 | ![]() |
31.62 | 31.76 | 30.91 | 204404 | 31.69 | 196669 | 31.5 | 1333533 | 41836491 | 1240 |
2024-05-20 | 31.29 | 30.54 | -0.75 | ![]() |
30.54 | 31.84 | 30.5 | 153678 | 31 | 98728 | 30.54 | 2898527 | 90248661 | 2287 |
2024-05-19 | 30.6 | 31.29 | 0.69 | ![]() |
31.29 | 31.7 | 30 | 137202 | 31.38 | 96750 | 31.29 | 3511150 | 108334929 | 3044 |
2024-05-16 | 30.41 | 30.6 | 0.19 | ![]() |
30.6 | 31 | 30.2 | 96469 | 30.68 | 60719 | 30.6 | 1176023 | 35894298 | 736 |
2024-05-15 | 30.12 | 30.41 | 0.29 | ![]() |
30.41 | 30.92 | 30.1 | 83309 | 30.59 | 41233 | 30.36 | 516927 | 15793892 | 701 |
2024-05-14 | 31.07 | 30.12 | -0.95 | ![]() |
30.12 | 31.8 | 29.88 | 94984 | 31 | 40793 | 30.12 | 1329098 | 40398981 | 1329 |
2024-04-30 | 34.79 | 32.7 | -2.09 | ![]() |
32.7 | 34.97 | 31.95 | 82567 | 33 | 16647 | 32.7 | 1749677 | 58234052 | 1488 |
2024-03-30 | 39.02 | 39 | -0.02 | ![]() |
39 | 39.7 | 38.5 | 138032 | 39.2 | 65373 | 38.8 | 143138 | 5572527 | 319 |