At close: 5:35 PM GMT+2
Currency in EUR 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 | 27.10 | 27.36 | 27.10 | 27.36 | 27.36 | 46 |
Oct 22, 2024 | 27.66 | 27.80 | 27.32 | 27.58 | 27.58 | 605 |
Oct 21, 2024 | 27.80 | 27.82 | 27.56 | 27.70 | 27.70 | 1,158 |
Oct 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Oct 17, 2024 | 27.90 | 28.04 | 27.82 | 27.82 | 27.82 | 486 |
Oct 16, 2024 | 27.36 | 27.36 | 27.22 | 27.22 | 27.22 | 272 |
Oct 15, 2024 | 27.78 | 27.78 | 27.66 | 27.66 | 27.66 | 401 |
Oct 14, 2024 | 27.80 | 27.98 | 27.54 | 27.78 | 27.78 | 744 |
Oct 11, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 82 |
Oct 10, 2024 | 28.20 | 28.20 | 27.88 | 27.88 | 27.88 | 150 |
Oct 9, 2024 | 28.32 | 28.32 | 28.10 | 28.10 | 28.10 | 7 |
Oct 8, 2024 | 28.00 | 28.22 | 28.00 | 28.00 | 28.00 | 156 |
Oct 7, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Oct 4, 2024 | 28.82 | 28.82 | 28.54 | 28.60 | 28.60 | 65 |
Oct 3, 2024 | 28.96 | 28.96 | 28.32 | 28.32 | 28.32 | 26 |
Oct 2, 2024 | 29.20 | 29.40 | 28.96 | 28.96 | 28.96 | 2,462 |
Oct 1, 2024 | 29.84 | 29.84 | 29.36 | 29.36 | 29.36 | 1,006 |
Sep 30, 2024 | 29.78 | 29.78 | 29.52 | 29.52 | 29.52 | 115 |
Sep 27, 2024 | 30.20 | 30.20 | 29.92 | 30.02 | 30.02 | 2 |
Sep 26, 2024 | 30.48 | 30.48 | 29.98 | 29.98 | 29.98 | 11 |
Sep 25, 2024 | 29.42 | 29.48 | 29.18 | 29.18 | 29.18 | 414 |
Sep 24, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Sep 23, 2024 | 29.90 | 29.90 | 29.66 | 29.66 | 29.66 | 119 |
Sep 20, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Sep 19, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Sep 18, 2024 | 30.04 | 30.12 | 30.04 | 30.12 | 30.12 | 112 |
Sep 17, 2024 | 29.60 | 29.82 | 29.60 | 29.82 | 29.82 | 20 |
Sep 16, 2024 | 29.16 | 29.50 | 29.16 | 29.22 | 29.22 | 159 |
Sep 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Sep 12, 2024 | 29.10 | 29.10 | 28.84 | 28.84 | 28.84 | 50 |
Sep 11, 2024 | 29.06 | 29.06 | 28.54 | 28.74 | 28.74 | 191 |
Sep 10, 2024 | 28.84 | 28.84 | 28.82 | 28.82 | 28.82 | 200 |
Sep 9, 2024 | 28.60 | 28.94 | 28.60 | 28.94 | 28.94 | 741 |
Sep 6, 2024 | 28.26 | 28.94 | 28.22 | 28.80 | 28.80 | 1,673 |
Sep 5, 2024 | 28.18 | 28.42 | 28.10 | 28.22 | 28.22 | 462 |
Sep 4, 2024 | 28.46 | 28.50 | 28.10 | 28.46 | 28.46 | 1,252 |
Sep 3, 2024 | 30.30 | 30.30 | 29.56 | 29.56 | 29.56 | 323 |
Sep 2, 2024 | 30.06 | 30.12 | 29.52 | 30.06 | 30.06 | 5,226 |
Aug 30, 2024 | 29.94 | 30.24 | 29.70 | 30.02 | 30.02 | 3,393 |
Aug 29, 2024 | 30.22 | 30.22 | 29.80 | 29.80 | 29.80 | 1,221 |
Aug 28, 2024 | 30.00 | 30.06 | 29.92 | 30.00 | 30.00 | 1,387 |
Aug 27, 2024 | 30.20 | 30.24 | 30.06 | 30.06 | 30.06 | 1,486 |
Aug 26, 2024 | 30.10 | 30.16 | 29.94 | 29.94 | 29.94 | 853 |
Aug 23, 2024 | 29.98 | 30.16 | 29.86 | 29.86 | 29.86 | 1,111 |
Aug 22, 2024 | 29.36 | 29.56 | 29.22 | 29.56 | 29.56 | 566 |
Aug 21, 2024 | 29.24 | 29.70 | 29.24 | 29.70 | 29.70 | 3,366 |
Aug 20, 2024 | 29.46 | 29.46 | 29.18 | 29.42 | 29.42 | 33,161 |
Aug 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Aug 16, 2024 | 29.18 | 29.50 | 29.16 | 29.50 | 29.50 | 1,925 |
Aug 15, 2024 | 28.88 | 29.14 | 28.62 | 29.14 | 29.14 | 1,948 |
Aug 14, 2024 | 28.28 | 29.12 | 28.28 | 28.90 | 28.90 | 5,548 |
Aug 13, 2024 | 28.16 | 28.38 | 27.98 | 28.32 | 28.32 | 4,559 |
Aug 12, 2024 | 29.06 | 29.06 | 28.36 | 28.38 | 28.38 | 9,638 |
Aug 9, 2024 | 28.96 | 29.18 | 28.70 | 29.14 | 29.14 | 8,611 |
Aug 8, 2024 | 28.76 | 29.12 | 28.66 | 28.90 | 28.90 | 11,323 |
Aug 7, 2024 | 28.96 | 29.22 | 28.88 | 29.22 | 29.22 | 2,046 |
Aug 6, 2024 | 28.74 | 29.26 | 28.52 | 28.52 | 28.52 | 6,538 |
Aug 5, 2024 | 27.90 | 28.68 | 27.82 | 28.68 | 28.68 | 6,217 |
Aug 2, 2024 | 31.16 | 31.16 | 29.04 | 29.18 | 29.18 | 6,960 |
Aug 1, 2024 | 32.70 | 32.72 | 32.08 | 32.08 | 32.08 | 805 |
Jul 31, 2024 | 32.86 | 33.08 | 32.86 | 33.08 | 33.08 | 1,204 |
Jul 30, 2024 | 32.60 | 33.08 | 32.46 | 32.62 | 32.62 | 3,595 |
Jul 29, 2024 | 32.52 | 32.56 | 32.46 | 32.46 | 32.46 | 457 |
Jul 26, 2024 | 33.02 | 33.02 | 32.92 | 32.92 | 32.92 | 3 |
Jul 25, 2024 | 32.14 | 32.22 | 31.78 | 31.78 | 31.78 | 1,264 |
Jul 24, 2024 | 33.00 | 33.14 | 31.62 | 32.38 | 32.38 | 8,426 |
Jul 23, 2024 | 32.80 | 33.38 | 32.80 | 33.04 | 33.04 | 2,262 |
Jul 22, 2024 | 32.56 | 32.94 | 32.48 | 32.82 | 32.82 | 10,088 |
Jul 19, 2024 | 32.48 | 32.74 | 32.46 | 32.46 | 32.46 | 2,039 |
Jul 18, 2024 | 32.72 | 32.72 | 32.32 | 32.32 | 32.32 | 6 |
Jul 17, 2024 | 32.66 | 32.80 | 32.42 | 32.42 | 32.42 | 435 |
Jul 16, 2024 | 32.60 | 32.76 | 32.60 | 32.76 | 32.76 | 19 |
Jul 15, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Jul 12, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jul 11, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jul 10, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jul 9, 2024 | 32.04 | 32.08 | 32.04 | 32.08 | 32.08 | 317 |
Jul 8, 2024 | 31.60 | 31.94 | 31.60 | 31.94 | 31.94 | 1,316 |
Jul 5, 2024 | 31.88 | 31.96 | 31.68 | 31.68 | 31.68 | 22 |
Jul 4, 2024 | 31.76 | 31.76 | 31.46 | 31.74 | 31.74 | 306 |
Jul 3, 2024 | 30.92 | 31.74 | 30.72 | 31.56 | 31.56 | 3,871 |
Jul 2, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Jul 1, 2024 | 31.30 | 31.30 | 31.12 | 31.12 | 31.12 | 1,553 |
Jun 28, 2024 | 31.00 | 31.24 | 30.78 | 30.96 | 30.96 | 4,159 |
Jun 27, 2024 | 31.00 | 31.02 | 30.76 | 31.02 | 31.02 | 1,574 |
Jun 26, 2024 | 30.82 | 30.84 | 30.70 | 30.84 | 30.84 | 603 |
Jun 25, 2024 | 32.42 | 32.42 | 32.26 | 32.26 | 32.26 | 179 |
Jun 24, 2024 | 33.00 | 33.04 | 32.64 | 32.64 | 32.64 | 377 |
Jun 21, 2024 | 34.00 | 34.00 | 33.44 | 33.44 | 33.44 | 8,025 |
Jun 20, 2024 | 34.26 | 34.48 | 33.92 | 33.92 | 33.92 | 5,740 |
Jun 19, 2024 | 34.28 | 34.30 | 34.06 | 34.10 | 34.10 | 904 |
Jun 18, 2024 | 34.30 | 34.30 | 33.94 | 34.00 | 34.00 | - |
Jun 17, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Jun 14, 2024 | 34.00 | 34.12 | 33.90 | 33.90 | 33.90 | 1,206 |
Jun 13, 2024 | 34.40 | 34.40 | 34.10 | 34.26 | 34.26 | 1,193 |
Jun 12, 2024 | 34.00 | 34.74 | 34.00 | 34.72 | 34.72 | 800 |
Jun 11, 2024 | 34.10 | 34.10 | 34.02 | 34.02 | 34.02 | 7 |
Jun 10, 2024 | 33.98 | 34.06 | 33.72 | 34.06 | 34.06 | 330 |
Jun 7, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Jun 6, 2024 | 34.34 | 34.34 | 34.26 | 34.26 | 34.26 | 867 |
Jun 5, 2024 | 34.10 | 34.10 | 33.98 | 33.98 | 33.98 | 60 |
Jun 4, 2024 | 34.58 | 34.58 | 33.84 | 33.90 | 33.90 | 202 |
Jun 3, 2024 | 34.60 | 34.90 | 34.60 | 34.60 | 34.60 | 160 |
May 31, 2024 | 34.76 | 34.76 | 34.52 | 34.52 | 34.52 | 203 |
May 30, 2024 | 34.72 | 34.72 | 34.54 | 34.54 | 34.54 | 102 |
May 29, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
May 28, 2024 | 35.70 | 35.70 | 35.42 | 35.42 | 35.42 | 229 |
May 27, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1 |
May 24, 2024 | 35.02 | 35.48 | 34.70 | 35.48 | 35.48 | 1,762 |
May 23, 2024 | 34.96 | 35.12 | 34.96 | 35.12 | 35.12 | 10 |
May 22, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
May 21, 2024 | 35.62 | 35.68 | 35.20 | 35.42 | 35.42 | 101 |
May 20, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
May 17, 2024 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 639 |
May 16, 2024 | 35.70 | 35.70 | 35.44 | 35.44 | 35.44 | 83 |
May 15, 2024 | 35.06 | 35.48 | 35.06 | 35.48 | 35.48 | 46 |
May 14, 2024 | 35.24 | 35.26 | 35.06 | 35.06 | 35.06 | 552 |
May 13, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
May 10, 2024 | 0.90 Dividend | |||||
May 10, 2024 | 35.08 | 35.38 | 35.08 | 35.32 | 35.32 | 475 |
May 9, 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 34.78 | 140 |
May 8, 2024 | 35.10 | 35.48 | 35.10 | 35.48 | 34.59 | 92 |
May 7, 2024 | 34.90 | 35.44 | 34.90 | 35.44 | 34.55 | 441 |
May 6, 2024 | 34.30 | 34.70 | 34.30 | 34.70 | 33.82 | 1,422 |
May 3, 2024 | 33.80 | 34.52 | 33.80 | 34.18 | 33.32 | 661 |
May 2, 2024 | 33.48 | 33.72 | 33.34 | 33.40 | 32.56 | 2,420 |
Apr 30, 2024 | 33.90 | 33.90 | 33.56 | 33.56 | 32.71 | 340 |
Apr 29, 2024 | 33.30 | 33.96 | 33.30 | 33.96 | 33.10 | 5,627 |
Apr 26, 2024 | 32.68 | 33.26 | 32.68 | 33.26 | 32.42 | 229 |
Apr 25, 2024 | 32.24 | 32.78 | 32.24 | 32.78 | 31.95 | 1,432 |
Apr 24, 2024 | 32.08 | 32.56 | 32.02 | 32.04 | 31.23 | 4,555 |
Apr 23, 2024 | 32.54 | 32.88 | 32.30 | 32.48 | 31.66 | 5,587 |
Apr 22, 2024 | 32.76 | 33.08 | 32.02 | 32.72 | 31.89 | 3,792 |
Apr 19, 2024 | 32.78 | 33.24 | 32.76 | 32.76 | 31.93 | 5,803 |
Apr 18, 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 32.56 | 650 |
Apr 17, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 31.99 | - |
Apr 16, 2024 | 32.92 | 32.92 | 32.40 | 32.40 | 31.58 | 854 |
Apr 15, 2024 | 33.26 | 33.46 | 33.12 | 33.12 | 32.28 | 1,225 |
Apr 12, 2024 | 33.34 | 33.34 | 33.00 | 33.10 | 32.27 | 2,258 |
Apr 11, 2024 | 33.32 | 33.32 | 32.84 | 33.26 | 32.42 | 3,367 |
Apr 10, 2024 | 33.62 | 33.62 | 33.04 | 33.52 | 32.67 | 7,304 |
Apr 9, 2024 | 33.58 | 33.96 | 33.36 | 33.56 | 32.71 | 10,682 |
Apr 8, 2024 | 33.16 | 33.56 | 33.16 | 33.56 | 32.71 | 1,573 |
Apr 5, 2024 | 33.40 | 33.48 | 32.80 | 33.48 | 32.64 | 13,791 |
Apr 4, 2024 | 33.26 | 33.52 | 32.86 | 33.52 | 32.67 | 8,177 |
Apr 3, 2024 | 33.06 | 33.16 | 33.02 | 33.16 | 32.32 | 1,924 |
Apr 2, 2024 | 33.92 | 33.92 | 33.02 | 33.02 | 32.19 | 4,144 |
Mar 28, 2024 | 33.80 | 34.08 | 33.74 | 34.08 | 33.22 | 1,704 |
Mar 27, 2024 | 33.70 | 33.82 | 33.62 | 33.80 | 32.95 | 3,086 |
Mar 26, 2024 | 33.62 | 33.70 | 33.52 | 33.66 | 32.81 | 1,296 |
Mar 25, 2024 | 33.48 | 33.68 | 33.48 | 33.68 | 32.83 | 271 |
Mar 22, 2024 | 33.46 | 33.82 | 32.98 | 33.82 | 32.97 | 3,180 |
Mar 21, 2024 | 32.66 | 33.00 | 32.66 | 33.00 | 32.17 | 980 |
Mar 20, 2024 | 32.36 | 32.72 | 32.22 | 32.22 | 31.41 | 2,494 |
Mar 19, 2024 | 32.58 | 32.68 | 32.40 | 32.40 | 31.58 | 3,535 |
Mar 18, 2024 | 32.58 | 32.60 | 32.24 | 32.24 | 31.43 | 4,012 |
Mar 15, 2024 | 32.52 | 32.66 | 32.52 | 32.66 | 31.84 | 2,738 |
Mar 14, 2024 | 32.62 | 32.64 | 32.34 | 32.34 | 31.52 | 1,578 |
Mar 13, 2024 | 32.42 | 32.96 | 32.42 | 32.96 | 32.13 | 3,740 |
Mar 12, 2024 | 32.32 | 32.62 | 32.18 | 32.62 | 31.80 | 2,876 |
Mar 11, 2024 | 32.22 | 32.50 | 32.10 | 32.18 | 31.37 | 4,090 |
Mar 8, 2024 | 32.16 | 32.48 | 32.16 | 32.48 | 31.66 | 917 |
Mar 7, 2024 | 31.96 | 32.30 | 31.96 | 32.22 | 31.41 | 1,228 |
Mar 6, 2024 | 31.82 | 32.10 | 31.66 | 31.78 | 30.98 | 3,350 |
Mar 5, 2024 | 31.72 | 32.00 | 31.62 | 31.68 | 30.88 | 5,713 |
Mar 4, 2024 | 31.94 | 31.94 | 31.58 | 31.78 | 30.98 | 2,669 |
Mar 1, 2024 | 32.54 | 32.54 | 32.10 | 32.18 | 31.37 | 1,207 |
Feb 29, 2024 | 32.22 | 32.32 | 32.18 | 32.30 | 31.49 | 1,123 |
Feb 28, 2024 | 31.88 | 32.20 | 31.84 | 32.02 | 31.21 | 723 |
Feb 27, 2024 | 31.96 | 32.28 | 31.78 | 31.78 | 30.98 | 801 |
Feb 26, 2024 | 31.80 | 32.14 | 31.80 | 32.14 | 31.33 | 483 |
Feb 23, 2024 | 31.92 | 32.26 | 31.74 | 31.84 | 31.04 | 4,912 |
Feb 22, 2024 | 32.22 | 32.36 | 32.10 | 32.10 | 31.29 | 1,984 |
Feb 21, 2024 | 31.90 | 32.56 | 30.50 | 32.08 | 31.27 | 10,273 |
Feb 20, 2024 | 32.60 | 32.64 | 32.60 | 32.60 | 31.78 | 888 |
Feb 19, 2024 | 32.58 | 32.72 | 32.24 | 32.54 | 31.72 | 3,598 |
Feb 16, 2024 | 32.76 | 32.76 | 32.58 | 32.70 | 31.88 | 1,535 |
Feb 15, 2024 | 32.84 | 32.84 | 32.52 | 32.60 | 31.78 | 92 |
Feb 14, 2024 | 32.32 | 32.58 | 32.32 | 32.56 | 31.74 | 2,076 |
Feb 13, 2024 | 32.18 | 32.38 | 31.74 | 31.94 | 31.13 | 6,321 |
Feb 12, 2024 | 31.88 | 32.20 | 31.88 | 32.20 | 31.39 | 898 |
Feb 9, 2024 | 31.80 | 32.02 | 31.78 | 31.80 | 31.00 | 1,122 |
Feb 8, 2024 | 31.90 | 31.96 | 31.80 | 31.80 | 31.00 | 1,536 |
Feb 7, 2024 | 31.50 | 31.92 | 31.50 | 31.86 | 31.06 | 1,764 |
Feb 6, 2024 | 30.80 | 31.04 | 30.80 | 31.04 | 30.26 | 1,030 |
Feb 5, 2024 | 30.84 | 30.86 | 30.46 | 30.58 | 29.81 | 2,627 |
Feb 2, 2024 | 31.24 | 31.46 | 31.12 | 31.14 | 30.35 | 2,100 |
Feb 1, 2024 | 31.24 | 31.24 | 31.20 | 31.20 | 30.41 | 5 |
Jan 31, 2024 | 31.60 | 31.70 | 31.16 | 31.16 | 30.37 | 3,760 |
Jan 30, 2024 | 30.84 | 31.56 | 30.82 | 31.52 | 30.72 | 11,086 |
Jan 29, 2024 | 30.30 | 30.64 | 30.30 | 30.64 | 29.87 | 402 |
Jan 26, 2024 | 30.38 | 30.48 | 30.24 | 30.24 | 29.48 | 1,121 |
Jan 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | 8 |
Jan 24, 2024 | 29.38 | 29.94 | 29.38 | 29.90 | 29.15 | 5,937 |
Jan 23, 2024 | 29.52 | 29.52 | 29.12 | 29.12 | 28.39 | 6,079 |
Jan 22, 2024 | 28.66 | 29.16 | 28.66 | 28.94 | 28.21 | 1,157 |
Jan 19, 2024 | 28.52 | 28.54 | 28.30 | 28.46 | 27.74 | 3,604 |
Jan 18, 2024 | 28.14 | 28.50 | 28.10 | 28.50 | 27.78 | 3,124 |
Jan 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | 100 |
Jan 16, 2024 | 29.04 | 29.08 | 28.58 | 28.86 | 28.13 | 5,872 |
Jan 15, 2024 | 29.38 | 29.38 | 29.08 | 29.08 | 28.35 | 1,803 |
Jan 12, 2024 | 29.26 | 29.34 | 29.26 | 29.34 | 28.60 | 10 |
Jan 11, 2024 | 29.76 | 29.76 | 29.14 | 29.40 | 28.66 | 1,725 |
Jan 10, 2024 | 29.44 | 29.76 | 29.44 | 29.76 | 29.01 | 2,871 |
Jan 9, 2024 | 29.56 | 29.70 | 29.56 | 29.70 | 28.95 | 1,348 |
Jan 8, 2024 | 29.06 | 29.56 | 29.06 | 29.56 | 28.81 | 2,880 |
Jan 5, 2024 | 29.12 | 29.28 | 28.80 | 29.00 | 28.27 | 2,005 |
Jan 4, 2024 | 29.40 | 29.46 | 29.34 | 29.46 | 28.72 | 166 |
Jan 3, 2024 | 29.78 | 29.92 | 29.12 | 29.14 | 28.40 | 3,818 |
Jan 2, 2024 | 30.28 | 30.28 | 29.74 | 30.00 | 29.24 | 7,712 |
Dec 29, 2023 | 30.08 | 30.10 | 30.08 | 30.10 | 29.34 | 159 |
Dec 28, 2023 | 30.10 | 30.18 | 29.72 | 30.18 | 29.42 | 584 |
Dec 27, 2023 | 30.02 | 30.04 | 30.02 | 30.04 | 29.28 | 422 |
Dec 22, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | - |
Dec 21, 2023 | 29.66 | 29.88 | 29.62 | 29.84 | 29.09 | 7,375 |
Dec 20, 2023 | 30.00 | 30.00 | 29.66 | 29.84 | 29.09 | 5,724 |
Dec 19, 2023 | 30.08 | 30.10 | 30.00 | 30.00 | 29.24 | 1,561 |
Dec 18, 2023 | 29.70 | 30.30 | 29.70 | 30.00 | 29.24 | 6,837 |
Dec 15, 2023 | 30.18 | 30.44 | 29.84 | 30.06 | 29.30 | 6,579 |
Dec 14, 2023 | 28.46 | 30.18 | 28.46 | 30.18 | 29.42 | 9,399 |
Dec 13, 2023 | 27.68 | 27.90 | 27.56 | 27.56 | 26.86 | 4,803 |
Dec 12, 2023 | 27.72 | 27.80 | 27.72 | 27.76 | 27.06 | 405 |
Dec 11, 2023 | 27.46 | 27.66 | 27.46 | 27.64 | 26.94 | 1,526 |
Dec 8, 2023 | 27.18 | 27.54 | 27.18 | 27.50 | 26.81 | 9,546 |
Dec 7, 2023 | 26.70 | 27.24 | 26.70 | 27.08 | 26.40 | 9,522 |
Dec 6, 2023 | 26.58 | 26.74 | 26.58 | 26.66 | 25.99 | 1,250 |
Dec 5, 2023 | 26.58 | 26.68 | 26.52 | 26.56 | 25.89 | 650 |
Dec 4, 2023 | 26.44 | 26.44 | 26.38 | 26.38 | 25.71 | 600 |
Dec 1, 2023 | 26.38 | 26.54 | 26.32 | 26.32 | 25.66 | 1,529 |
Nov 30, 2023 | 26.48 | 26.70 | 26.48 | 26.70 | 26.03 | 1,200 |
Nov 29, 2023 | 26.28 | 26.52 | 26.28 | 26.38 | 25.71 | 307 |
Nov 28, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.60 | - |
Nov 27, 2023 | 25.92 | 25.96 | 25.92 | 25.94 | 25.29 | 1,314 |
Nov 24, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.31 | - |
Nov 23, 2023 | 25.96 | 25.96 | 25.68 | 25.68 | 25.03 | 1,646 |
Nov 22, 2023 | 25.62 | 25.70 | 25.62 | 25.70 | 25.05 | 300 |
Nov 21, 2023 | 25.48 | 25.50 | 25.40 | 25.40 | 24.76 | 2,149 |
Nov 20, 2023 | 25.24 | 25.26 | 25.16 | 25.16 | 24.53 | 52 |
Nov 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.60 | - |
Nov 16, 2023 | 25.40 | 25.64 | 24.98 | 24.98 | 24.35 | 3,287 |
Nov 15, 2023 | 25.82 | 25.96 | 25.68 | 25.68 | 25.03 | 905 |
Nov 14, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.12 | 350 |
Nov 13, 2023 | 24.50 | 24.76 | 24.50 | 24.70 | 24.08 | 3,222 |
Nov 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.88 | - |
Nov 9, 2023 | 24.10 | 24.18 | 24.10 | 24.18 | 23.57 | 15,430 |
Nov 8, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.20 | - |
Nov 7, 2023 | 23.68 | 23.80 | 23.68 | 23.80 | 23.20 | 2 |
Nov 6, 2023 | 24.10 | 24.10 | 23.82 | 23.82 | 23.22 | 1,205 |
Nov 3, 2023 | 24.00 | 24.04 | 23.96 | 23.96 | 23.36 | 377 |
Nov 2, 2023 | 23.62 | 23.88 | 23.60 | 23.72 | 23.12 | 392 |
Nov 1, 2023 | 22.98 | 23.00 | 22.80 | 22.94 | 22.36 | 3,949 |
Oct 31, 2023 | 22.76 | 22.92 | 22.76 | 22.90 | 22.32 | 909 |
Oct 30, 2023 | 22.82 | 22.82 | 22.62 | 22.76 | 22.19 | 1,444 |
Oct 27, 2023 | 22.56 | 22.60 | 22.50 | 22.56 | 21.99 | 800 |
Oct 26, 2023 | 22.20 | 22.46 | 22.20 | 22.24 | 21.68 | 396 |
Oct 25, 2023 | 22.46 | 22.46 | 22.40 | 22.42 | 21.85 | 2,047 |
Oct 24, 2023 | 22.34 | 22.66 | 22.26 | 22.66 | 22.09 | 4,174 |
Oct 23, 2023 | 22.80 | 22.80 | 22.52 | 22.52 | 21.95 | 1,855 |