As of 10:08 AM GMT+3. Market Open.
Currency in TRY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 23, 2024 | 18.65 | 18.74 | 18.51 | 18.69 | 18.69 | 133,693 |
Oct 21, 2024 | 18.50 | 18.84 | 18.25 | 18.65 | 18.65 | 1,124,188 |
Oct 18, 2024 | 19.08 | 19.16 | 18.40 | 18.50 | 18.50 | 1,508,753 |
Oct 17, 2024 | 19.69 | 20.08 | 18.87 | 18.91 | 18.91 | 3,691,535 |
Oct 16, 2024 | 21.02 | 21.14 | 18.86 | 19.30 | 19.30 | 7,787,553 |
Oct 15, 2024 | 18.00 | 19.22 | 17.88 | 19.22 | 19.22 | 1,057,311 |
Oct 14, 2024 | 18.10 | 18.25 | 17.48 | 17.48 | 17.48 | 624,475 |
Oct 11, 2024 | 18.30 | 18.47 | 17.93 | 17.93 | 17.93 | 781,516 |
Oct 10, 2024 | 18.41 | 18.70 | 18.13 | 18.30 | 18.30 | 770,581 |
Oct 9, 2024 | 18.93 | 18.95 | 18.12 | 18.35 | 18.35 | 1,103,825 |
Oct 8, 2024 | 18.85 | 19.01 | 18.60 | 18.86 | 18.86 | 783,081 |
Oct 7, 2024 | 18.69 | 19.11 | 18.64 | 18.77 | 18.77 | 822,541 |
Oct 4, 2024 | 18.81 | 18.82 | 18.11 | 18.69 | 18.69 | 1,048,408 |
Oct 3, 2024 | 19.00 | 19.40 | 18.69 | 18.78 | 18.78 | 964,355 |
Oct 2, 2024 | 20.00 | 20.00 | 18.83 | 19.00 | 19.00 | 1,049,405 |
Oct 1, 2024 | 20.86 | 20.98 | 19.50 | 20.06 | 20.06 | 1,167,305 |
Sep 30, 2024 | 20.96 | 21.14 | 20.70 | 20.94 | 20.94 | 809,334 |
Sep 27, 2024 | 21.90 | 21.90 | 20.44 | 21.00 | 21.00 | 1,284,130 |
Sep 26, 2024 | 22.22 | 22.70 | 21.16 | 21.56 | 21.56 | 1,305,444 |
Sep 25, 2024 | 22.14 | 22.44 | 21.94 | 22.20 | 22.20 | 815,887 |
Sep 24, 2024 | 22.12 | 22.30 | 21.68 | 22.14 | 22.14 | 860,929 |
Sep 23, 2024 | 22.28 | 22.50 | 21.90 | 22.08 | 22.08 | 755,524 |
Sep 20, 2024 | 21.54 | 22.46 | 21.44 | 22.20 | 22.20 | 1,176,054 |
Sep 19, 2024 | 21.02 | 22.30 | 21.00 | 21.92 | 21.92 | 1,803,499 |
Sep 18, 2024 | 20.76 | 21.26 | 20.60 | 20.96 | 20.96 | 618,673 |
Sep 17, 2024 | 20.72 | 21.00 | 20.62 | 20.86 | 20.86 | 760,218 |
Sep 16, 2024 | 20.44 | 21.10 | 20.20 | 20.72 | 20.72 | 1,029,855 |
Sep 13, 2024 | 20.06 | 20.42 | 19.88 | 20.34 | 20.34 | 1,030,874 |
Sep 12, 2024 | 19.89 | 20.28 | 19.62 | 20.02 | 20.02 | 993,684 |
Sep 11, 2024 | 20.60 | 20.60 | 19.52 | 19.52 | 19.52 | 673,195 |
Sep 10, 2024 | 20.46 | 20.96 | 19.95 | 20.72 | 20.72 | 908,340 |
Sep 9, 2024 | 21.10 | 21.48 | 20.38 | 20.48 | 20.48 | 942,796 |
Sep 6, 2024 | 22.08 | 22.08 | 21.34 | 21.36 | 21.36 | 697,910 |
Sep 5, 2024 | 21.74 | 22.40 | 21.68 | 22.00 | 22.00 | 734,660 |
Sep 4, 2024 | 21.82 | 22.90 | 21.66 | 22.08 | 22.08 | 1,787,175 |
Sep 3, 2024 | 21.56 | 22.40 | 21.44 | 21.80 | 21.80 | 890,412 |
Sep 2, 2024 | 20.96 | 21.62 | 20.96 | 21.44 | 21.44 | 670,615 |
Aug 29, 2024 | 20.60 | 20.98 | 20.60 | 20.94 | 20.94 | 574,908 |
Aug 28, 2024 | 20.66 | 21.18 | 20.56 | 20.92 | 20.92 | 715,647 |
Aug 27, 2024 | 20.64 | 20.92 | 20.38 | 20.64 | 20.64 | 872,821 |
Aug 26, 2024 | 20.40 | 21.60 | 20.40 | 20.60 | 20.60 | 2,104,387 |
Aug 23, 2024 | 21.24 | 21.24 | 20.22 | 20.36 | 20.36 | 1,098,591 |
Aug 22, 2024 | 21.12 | 22.20 | 20.80 | 21.26 | 21.26 | 2,389,099 |
Aug 21, 2024 | 21.08 | 21.20 | 20.88 | 20.90 | 20.90 | 646,599 |
Aug 20, 2024 | 21.00 | 21.68 | 20.60 | 21.08 | 21.08 | 1,324,975 |
Aug 19, 2024 | 20.78 | 21.00 | 20.32 | 21.00 | 21.00 | 761,481 |
Aug 16, 2024 | 21.08 | 21.28 | 20.54 | 20.58 | 20.58 | 1,035,945 |
Aug 15, 2024 | 20.98 | 21.60 | 20.52 | 21.08 | 21.08 | 988,493 |
Aug 14, 2024 | 21.28 | 21.60 | 20.90 | 20.98 | 20.98 | 821,363 |
Aug 13, 2024 | 20.70 | 21.50 | 20.28 | 21.28 | 21.28 | 1,065,426 |
Aug 12, 2024 | 21.80 | 21.82 | 20.72 | 20.90 | 20.90 | 1,745,303 |
Aug 9, 2024 | 21.60 | 22.80 | 21.44 | 21.82 | 21.82 | 2,638,430 |
Aug 8, 2024 | 21.32 | 21.92 | 20.98 | 21.44 | 21.44 | 1,157,528 |
Aug 7, 2024 | 21.34 | 21.56 | 20.76 | 21.12 | 21.12 | 844,278 |
Aug 6, 2024 | 21.48 | 22.10 | 21.04 | 21.28 | 21.28 | 1,055,401 |
Aug 5, 2024 | 20.98 | 22.56 | 20.98 | 21.14 | 21.14 | 1,514,913 |
Aug 2, 2024 | 23.38 | 23.78 | 23.02 | 23.30 | 23.30 | 867,345 |
Aug 1, 2024 | 23.68 | 23.76 | 22.90 | 23.38 | 23.38 | 1,284,115 |
Jul 31, 2024 | 23.60 | 23.60 | 22.74 | 22.86 | 22.86 | 1,115,348 |
Jul 30, 2024 | 23.60 | 24.06 | 23.34 | 23.60 | 23.60 | 899,968 |
Jul 29, 2024 | 24.26 | 24.56 | 23.06 | 23.46 | 23.46 | 1,282,383 |
Jul 26, 2024 | 25.00 | 25.14 | 24.04 | 24.58 | 24.58 | 1,389,671 |
Jul 25, 2024 | 26.64 | 26.90 | 24.68 | 24.80 | 24.80 | 1,853,027 |
Jul 24, 2024 | 26.50 | 26.94 | 26.04 | 26.64 | 26.64 | 982,690 |
Jul 23, 2024 | 25.94 | 26.70 | 25.60 | 26.40 | 26.40 | 1,454,780 |
Jul 22, 2024 | 26.28 | 26.70 | 25.86 | 25.92 | 25.92 | 1,131,253 |
Jul 19, 2024 | 26.76 | 26.92 | 25.78 | 25.86 | 25.86 | 1,338,990 |
Jul 18, 2024 | 26.58 | 27.60 | 26.42 | 27.00 | 27.00 | 2,828,890 |
Jul 17, 2024 | 25.66 | 26.84 | 25.26 | 26.38 | 26.38 | 2,214,059 |
Jul 16, 2024 | 25.58 | 25.94 | 25.40 | 25.66 | 25.66 | 1,079,360 |
Jul 12, 2024 | 25.40 | 25.98 | 25.12 | 25.52 | 25.52 | 1,470,560 |
Jul 11, 2024 | 24.70 | 25.80 | 24.32 | 25.38 | 25.38 | 1,714,792 |
Jul 10, 2024 | 24.66 | 25.14 | 24.42 | 24.60 | 24.60 | 1,041,919 |
Jul 9, 2024 | 25.30 | 25.40 | 24.50 | 24.80 | 24.80 | 1,366,666 |
Jul 8, 2024 | 26.30 | 26.62 | 25.08 | 25.30 | 25.30 | 1,728,208 |
Jul 5, 2024 | 25.74 | 26.62 | 24.98 | 26.02 | 26.02 | 1,944,144 |
Jul 4, 2024 | 24.36 | 26.74 | 24.24 | 25.76 | 25.76 | 3,964,746 |
Jul 3, 2024 | 24.10 | 24.66 | 23.96 | 24.32 | 24.32 | 728,588 |
Jul 2, 2024 | 23.82 | 24.32 | 23.56 | 24.06 | 24.06 | 719,054 |
Jul 1, 2024 | 25.40 | 25.72 | 23.60 | 23.82 | 23.82 | 1,806,571 |
Jun 28, 2024 | 24.88 | 25.80 | 24.62 | 25.26 | 25.26 | 1,445,091 |
Jun 27, 2024 | 24.50 | 24.92 | 24.10 | 24.68 | 24.68 | 840,816 |
Jun 26, 2024 | 24.80 | 25.30 | 23.60 | 24.00 | 24.00 | 1,436,597 |
Jun 25, 2024 | 26.64 | 26.86 | 24.70 | 24.74 | 24.74 | 2,454,213 |
Jun 24, 2024 | 26.28 | 27.70 | 25.52 | 26.56 | 26.56 | 2,868,764 |
Jun 21, 2024 | 25.70 | 27.04 | 25.36 | 26.32 | 26.32 | 3,194,921 |
Jun 20, 2024 | 25.86 | 27.48 | 25.42 | 25.70 | 25.70 | 3,381,191 |
Jun 14, 2024 | 23.76 | 25.64 | 23.24 | 25.64 | 25.64 | 2,451,970 |
Jun 13, 2024 | 24.40 | 25.00 | 23.18 | 23.32 | 23.32 | 2,159,960 |
Jun 12, 2024 | 24.70 | 24.86 | 23.64 | 23.68 | 23.68 | 672,153 |
Jun 11, 2024 | 25.80 | 25.88 | 24.92 | 24.96 | 24.96 | 732,559 |
Jun 10, 2024 | 25.00 | 27.20 | 24.60 | 25.88 | 25.88 | 1,038,033 |
Jun 7, 2024 | 24.70 | 25.48 | 23.98 | 25.00 | 25.00 | 695,030 |
Jun 6, 2024 | 24.50 | 25.28 | 24.24 | 24.76 | 24.76 | 740,296 |
Jun 5, 2024 | 24.60 | 24.60 | 23.74 | 24.40 | 24.40 | 567,687 |
Jun 4, 2024 | 24.04 | 24.56 | 23.98 | 24.28 | 24.28 | 485,319 |
Jun 3, 2024 | 24.22 | 24.70 | 23.44 | 24.04 | 24.04 | 537,900 |
May 31, 2024 | 23.78 | 24.86 | 23.78 | 24.22 | 24.22 | 518,581 |
May 30, 2024 | 23.50 | 24.20 | 23.10 | 23.86 | 23.86 | 591,915 |
May 29, 2024 | 23.60 | 24.14 | 23.10 | 23.50 | 23.50 | 615,320 |
May 28, 2024 | 24.04 | 24.42 | 23.50 | 23.88 | 23.88 | 656,199 |
May 27, 2024 | 23.94 | 25.02 | 22.90 | 24.48 | 24.48 | 1,079,869 |
May 24, 2024 | 23.42 | 24.14 | 22.98 | 23.82 | 23.82 | 703,387 |
May 23, 2024 | 24.70 | 24.88 | 23.66 | 23.66 | 23.66 | 702,350 |
May 22, 2024 | 24.00 | 25.30 | 23.68 | 24.80 | 24.80 | 993,977 |
May 21, 2024 | 24.18 | 25.02 | 23.66 | 24.36 | 24.36 | 1,053,645 |
May 20, 2024 | 25.40 | 26.40 | 24.80 | 24.94 | 24.94 | 899,752 |
May 17, 2024 | 26.16 | 26.98 | 25.00 | 25.60 | 25.60 | 1,485,584 |
May 16, 2024 | 24.00 | 26.66 | 23.80 | 26.64 | 26.64 | 1,675,568 |
May 15, 2024 | 23.98 | 25.50 | 23.64 | 24.24 | 24.24 | 1,118,158 |
May 14, 2024 | 24.44 | 25.26 | 23.98 | 24.36 | 24.36 | 1,110,509 |
May 13, 2024 | 25.50 | 27.18 | 24.70 | 25.40 | 25.40 | 1,479,453 |
May 10, 2024 | 28.50 | 29.58 | 26.56 | 26.78 | 26.78 | 6,767,144 |
May 9, 2024 | 30.52 | 31.62 | 28.06 | 28.58 | 28.58 | 13,288,363 |
May 8, 2024 | 27.70 | 29.20 | 27.46 | 29.20 | 29.20 | 6,240,470 |
May 7, 2024 | 24.02 | 26.56 | 23.44 | 26.56 | 26.56 | 3,940,189 |
May 6, 2024 | 23.34 | 25.00 | 22.92 | 24.16 | 24.16 | 5,971,030 |
May 3, 2024 | 24.00 | 24.82 | 22.94 | 23.34 | 23.34 | 7,846,831 |
May 2, 2024 | 27.20 | 27.38 | 24.52 | 24.52 | 24.52 | 7,016,944 |
Apr 30, 2024 | 25.30 | 28.36 | 23.94 | 26.16 | 26.16 | 19,363,304 |
Apr 29, 2024 | 29.48 | 30.86 | 25.86 | 25.86 | 25.86 | 20,674,148 |
Apr 26, 2024 | 28.68 | 28.72 | 27.30 | 28.72 | 28.72 | 14,687,023 |
Apr 25, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 827,058 |
Apr 24, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 479,838 |
Apr 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 348,791 |
Apr 19, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1,027,700 |
Apr 18, 2024 | 17.65 | 17.98 | 17.38 | 17.87 | 17.87 | 718,241 |
Apr 17, 2024 | 18.10 | 18.48 | 17.47 | 17.65 | 17.65 | 1,588,311 |
Apr 16, 2024 | 17.80 | 18.15 | 17.50 | 18.15 | 18.15 | 1,160,894 |
Apr 15, 2024 | 17.05 | 19.14 | 17.05 | 17.93 | 17.93 | 1,308,048 |
Apr 8, 2024 | 16.49 | 17.13 | 16.49 | 17.13 | 17.13 | 947,091 |
Apr 5, 2024 | 16.14 | 16.46 | 16.13 | 16.38 | 16.38 | 1,072,244 |
Apr 4, 2024 | 16.12 | 16.19 | 15.85 | 16.10 | 16.10 | 1,191,204 |
Apr 3, 2024 | 15.63 | 16.59 | 15.40 | 16.03 | 16.03 | 2,422,717 |
Apr 2, 2024 | 15.59 | 15.79 | 15.49 | 15.63 | 15.63 | 624,272 |
Apr 1, 2024 | 16.00 | 16.11 | 15.19 | 15.59 | 15.59 | 631,795 |
Mar 29, 2024 | 15.69 | 15.78 | 15.48 | 15.78 | 15.78 | 735,293 |
Mar 28, 2024 | 15.55 | 15.89 | 15.26 | 15.61 | 15.61 | 941,954 |
Mar 27, 2024 | 15.43 | 15.59 | 15.00 | 15.49 | 15.49 | 570,415 |
Mar 26, 2024 | 16.22 | 16.34 | 15.35 | 15.44 | 15.44 | 1,012,047 |
Mar 25, 2024 | 16.42 | 16.68 | 16.12 | 16.20 | 16.20 | 1,412,651 |
Mar 22, 2024 | 16.22 | 17.84 | 16.16 | 16.38 | 16.38 | 5,080,465 |
Mar 21, 2024 | 16.14 | 16.36 | 16.03 | 16.22 | 16.22 | 1,139,082 |
Mar 20, 2024 | 16.25 | 16.43 | 16.00 | 16.14 | 16.14 | 837,620 |
Mar 19, 2024 | 15.95 | 16.35 | 15.84 | 16.25 | 16.25 | 748,560 |
Mar 18, 2024 | 16.76 | 16.76 | 15.93 | 16.03 | 16.03 | 1,013,456 |
Mar 15, 2024 | 16.66 | 17.07 | 16.53 | 16.66 | 16.66 | 1,254,294 |
Mar 14, 2024 | 16.85 | 17.00 | 16.64 | 16.66 | 16.66 | 965,539 |
Mar 13, 2024 | 17.41 | 17.54 | 16.62 | 16.84 | 16.84 | 1,828,898 |
Mar 12, 2024 | 17.20 | 17.60 | 17.10 | 17.38 | 17.38 | 1,552,690 |
Mar 11, 2024 | 17.13 | 17.55 | 17.12 | 17.20 | 17.20 | 1,527,904 |
Mar 8, 2024 | 17.19 | 17.33 | 16.96 | 17.13 | 17.13 | 1,314,217 |
Mar 7, 2024 | 16.80 | 17.25 | 16.76 | 17.17 | 17.17 | 1,283,410 |
Mar 6, 2024 | 17.74 | 17.81 | 16.67 | 16.76 | 16.76 | 1,472,877 |
Mar 5, 2024 | 17.40 | 17.98 | 17.22 | 17.75 | 17.75 | 1,664,923 |
Mar 4, 2024 | 18.00 | 18.14 | 17.29 | 17.40 | 17.40 | 2,390,206 |
Mar 1, 2024 | 18.06 | 18.33 | 17.84 | 17.98 | 17.98 | 1,823,872 |
Feb 29, 2024 | 17.69 | 18.21 | 17.66 | 18.06 | 18.06 | 1,727,709 |
Feb 28, 2024 | 18.08 | 18.28 | 17.54 | 17.65 | 17.65 | 2,322,534 |
Feb 27, 2024 | 19.22 | 19.32 | 17.98 | 18.07 | 18.07 | 4,027,597 |
Feb 26, 2024 | 18.93 | 19.70 | 18.57 | 19.25 | 19.25 | 5,534,063 |
Feb 23, 2024 | 19.41 | 19.60 | 18.54 | 18.93 | 18.93 | 4,152,995 |
Feb 22, 2024 | 19.85 | 19.86 | 19.06 | 19.40 | 19.40 | 5,705,097 |
Feb 21, 2024 | 18.78 | 20.20 | 18.77 | 19.30 | 19.30 | 6,687,225 |
Feb 20, 2024 | 18.80 | 18.94 | 18.40 | 18.77 | 18.77 | 2,414,406 |
Feb 19, 2024 | 19.30 | 19.97 | 18.56 | 18.68 | 18.68 | 3,691,789 |
Feb 16, 2024 | 18.81 | 20.32 | 18.53 | 19.25 | 19.25 | 6,467,486 |
Feb 15, 2024 | 18.96 | 19.47 | 18.64 | 18.80 | 18.80 | 4,083,230 |
Feb 14, 2024 | 18.38 | 19.25 | 17.82 | 18.97 | 18.97 | 5,571,475 |
Feb 13, 2024 | 20.68 | 20.70 | 18.24 | 18.38 | 18.38 | 8,023,450 |
Feb 12, 2024 | 18.09 | 19.58 | 17.83 | 19.58 | 19.58 | 4,958,756 |
Feb 9, 2024 | 18.02 | 18.47 | 17.66 | 17.80 | 17.80 | 4,312,625 |
Feb 8, 2024 | 17.29 | 17.99 | 17.19 | 17.57 | 17.57 | 2,889,381 |
Feb 7, 2024 | 17.26 | 17.65 | 17.07 | 17.18 | 17.18 | 2,879,486 |
Feb 6, 2024 | 17.57 | 17.64 | 17.00 | 17.26 | 17.26 | 3,041,250 |
Feb 5, 2024 | 17.41 | 17.77 | 17.10 | 17.57 | 17.57 | 1,943,314 |
Feb 2, 2024 | 17.85 | 18.10 | 17.22 | 17.39 | 17.39 | 2,309,082 |
Feb 1, 2024 | 18.10 | 18.39 | 17.80 | 17.81 | 17.81 | 1,910,741 |
Jan 31, 2024 | 18.12 | 19.07 | 17.98 | 18.09 | 18.09 | 3,505,811 |
Jan 30, 2024 | 18.96 | 19.28 | 17.89 | 17.95 | 17.95 | 3,371,560 |
Jan 29, 2024 | 18.05 | 19.25 | 17.80 | 18.91 | 18.91 | 3,919,184 |
Jan 26, 2024 | 17.69 | 17.70 | 17.27 | 17.70 | 17.70 | 2,838,508 |
Jan 25, 2024 | 17.25 | 17.64 | 17.02 | 17.42 | 17.42 | 2,891,933 |
Jan 24, 2024 | 16.93 | 17.86 | 16.93 | 17.10 | 17.10 | 3,994,523 |
Jan 23, 2024 | 16.44 | 17.94 | 16.17 | 16.93 | 16.93 | 7,127,708 |
Jan 22, 2024 | 17.16 | 17.45 | 16.34 | 16.44 | 16.44 | 2,952,370 |
Jan 19, 2024 | 17.86 | 18.30 | 17.05 | 17.16 | 17.16 | 3,126,498 |
Jan 18, 2024 | 17.51 | 18.72 | 16.64 | 17.75 | 17.75 | 9,746,719 |
Jan 17, 2024 | 15.88 | 17.53 | 15.67 | 17.53 | 17.53 | 7,864,114 |
Jan 16, 2024 | 17.00 | 17.25 | 15.75 | 15.94 | 15.94 | 8,020,617 |
Jan 15, 2024 | 14.85 | 16.33 | 14.85 | 16.33 | 16.33 | 5,097,106 |
Jan 12, 2024 | 14.65 | 15.37 | 14.44 | 14.85 | 14.85 | 4,828,794 |
Jan 11, 2024 | 14.82 | 15.26 | 14.70 | 14.79 | 14.79 | 2,231,700 |
Jan 10, 2024 | 14.60 | 14.95 | 14.44 | 14.72 | 14.72 | 1,891,868 |
Jan 9, 2024 | 15.25 | 15.38 | 14.40 | 14.63 | 14.63 | 4,600,381 |
Jan 8, 2024 | 15.38 | 15.58 | 15.18 | 15.25 | 15.25 | 1,825,128 |
Jan 5, 2024 | 15.69 | 15.70 | 15.30 | 15.38 | 15.38 | 1,726,581 |
Jan 4, 2024 | 16.07 | 16.50 | 15.54 | 15.68 | 15.68 | 2,080,298 |
Jan 3, 2024 | 15.54 | 16.39 | 15.08 | 16.15 | 16.15 | 4,070,986 |
Jan 2, 2024 | 14.61 | 16.00 | 14.61 | 15.54 | 15.54 | 5,486,794 |
Dec 29, 2023 | 14.80 | 15.16 | 14.37 | 14.61 | 14.61 | 3,709,340 |
Dec 28, 2023 | 14.80 | 15.47 | 14.65 | 14.66 | 14.66 | 3,015,674 |
Dec 27, 2023 | 15.02 | 15.42 | 14.51 | 14.80 | 14.80 | 2,474,380 |
Dec 26, 2023 | 14.18 | 15.55 | 14.18 | 14.99 | 14.99 | 5,392,240 |
Dec 25, 2023 | 15.30 | 15.30 | 13.86 | 14.18 | 14.18 | 2,898,599 |
Dec 22, 2023 | 16.49 | 16.90 | 15.25 | 15.37 | 15.37 | 2,911,342 |
Dec 21, 2023 | 16.89 | 17.65 | 16.34 | 16.58 | 16.58 | 6,436,260 |
Dec 20, 2023 | 18.20 | 18.39 | 16.37 | 16.37 | 16.37 | 8,192,552 |
Dec 19, 2023 | 18.60 | 20.26 | 17.73 | 18.18 | 18.18 | 10,959,701 |
Dec 18, 2023 | 20.82 | 22.38 | 19.70 | 19.70 | 19.70 | 13,768,714 |
Dec 15, 2023 | 17.70 | 20.38 | 17.55 | 20.38 | 20.38 | 19,669,397 |
Dec 14, 2023 | 22.60 | 22.66 | 18.54 | 18.54 | 18.54 | 22,736,336 |
Dec 13, 2023 | 18.80 | 20.60 | 18.51 | 20.60 | 20.60 | 9,576,164 |
Dec 12, 2023 | 17.68 | 18.73 | 16.57 | 18.73 | 18.73 | 13,043,428 |
Dec 11, 2023 | 15.57 | 17.03 | 15.28 | 17.03 | 17.03 | 7,612,371 |
Dec 8, 2023 | 14.66 | 15.68 | 14.57 | 15.49 | 15.49 | 4,734,406 |
Dec 7, 2023 | 15.20 | 15.46 | 14.44 | 14.66 | 14.66 | 3,179,849 |
Dec 6, 2023 | 14.40 | 15.60 | 14.10 | 15.30 | 15.30 | 7,377,684 |
Dec 5, 2023 | 14.45 | 14.68 | 14.30 | 14.45 | 14.45 | 998,729 |
Dec 4, 2023 | 14.66 | 14.75 | 14.19 | 14.37 | 14.37 | 1,622,560 |
Dec 1, 2023 | 14.82 | 15.16 | 14.50 | 14.66 | 14.66 | 1,903,520 |
Nov 30, 2023 | 14.91 | 15.40 | 14.67 | 14.80 | 14.80 | 2,380,992 |
Nov 29, 2023 | 15.40 | 15.50 | 14.70 | 14.87 | 14.87 | 3,325,349 |
Nov 28, 2023 | 14.67 | 15.90 | 14.58 | 15.39 | 15.39 | 6,311,552 |
Nov 27, 2023 | 15.00 | 15.34 | 14.66 | 14.78 | 14.78 | 2,794,670 |
Nov 24, 2023 | 14.39 | 15.05 | 14.28 | 14.78 | 14.78 | 1,976,013 |
Nov 23, 2023 | 14.55 | 15.15 | 14.41 | 14.42 | 14.42 | 2,928,411 |
Nov 22, 2023 | 14.65 | 14.98 | 14.46 | 14.55 | 14.55 | 1,855,872 |
Nov 21, 2023 | 14.58 | 15.20 | 14.58 | 14.63 | 14.63 | 3,479,369 |
Nov 20, 2023 | 14.41 | 14.71 | 14.40 | 14.57 | 14.57 | 1,571,878 |
Nov 17, 2023 | 14.50 | 14.64 | 14.35 | 14.35 | 14.35 | 1,532,433 |
Nov 16, 2023 | 14.31 | 14.72 | 14.25 | 14.52 | 14.52 | 1,682,946 |
Nov 15, 2023 | 14.46 | 14.68 | 14.29 | 14.30 | 14.30 | 1,754,930 |
Nov 14, 2023 | 14.57 | 14.62 | 14.06 | 14.39 | 14.39 | 1,503,820 |
Nov 13, 2023 | 14.72 | 14.98 | 14.47 | 14.57 | 14.57 | 1,932,600 |
Nov 10, 2023 | 14.75 | 15.50 | 14.61 | 14.85 | 14.85 | 2,652,006 |
Nov 9, 2023 | 15.01 | 15.31 | 14.76 | 14.78 | 14.78 | 2,525,283 |
Nov 8, 2023 | 14.90 | 16.14 | 14.90 | 15.31 | 15.31 | 5,175,840 |
Nov 7, 2023 | 15.17 | 15.38 | 14.60 | 14.91 | 14.91 | 2,685,594 |
Nov 6, 2023 | 14.71 | 15.68 | 14.58 | 15.17 | 15.17 | 3,900,983 |
Nov 3, 2023 | 15.10 | 16.03 | 14.70 | 14.72 | 14.72 | 11,416,966 |
Nov 2, 2023 | 13.50 | 14.58 | 13.26 | 14.58 | 14.58 | 2,832,397 |
Nov 1, 2023 | 13.65 | 13.98 | 13.00 | 13.26 | 13.26 | 1,274,248 |
Oct 31, 2023 | 14.03 | 14.13 | 13.41 | 13.62 | 13.62 | 1,178,671 |
Oct 30, 2023 | 13.95 | 14.29 | 13.67 | 14.02 | 14.02 | 1,625,456 |
Oct 27, 2023 | 13.87 | 14.48 | 13.44 | 13.98 | 13.98 | 2,099,730 |
Oct 26, 2023 | 13.32 | 14.18 | 13.01 | 13.83 | 13.83 | 1,961,259 |
Oct 25, 2023 | 14.70 | 15.00 | 13.15 | 13.21 | 13.21 | 1,884,711 |
Oct 24, 2023 | 14.27 | 15.24 | 13.95 | 14.61 | 14.61 | 3,754,530 |
Oct 23, 2023 | 13.20 | 14.27 | 12.96 | 14.27 | 14.27 | 3,290,712 |