IOB - Delayed Quote EUR
Brenntag SE (0MPT.IL)
60.24
-0.85
(-1.39%)
At close: June 13 at 5:13:23 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 60.30 | 60.68 | 59.94 | 60.24 | 60.24 | 13,977 |
Jun 12, 2025 | 60.48 | 61.36 | 60.50 | 61.09 | 61.09 | 24,722 |
Jun 11, 2025 | 61.22 | 62.02 | 60.94 | 60.98 | 60.98 | 23,979 |
Jun 10, 2025 | 61.15 | 62.14 | 61.02 | 62.09 | 62.09 | 25,455 |
Jun 9, 2025 | 60.89 | 61.35 | 60.70 | 60.91 | 60.91 | 15,030 |
Jun 6, 2025 | 60.65 | 61.02 | 60.42 | 60.82 | 60.82 | 13,027 |
Jun 5, 2025 | 60.40 | 61.04 | 60.19 | 60.73 | 60.73 | 134,403 |
Jun 4, 2025 | 59.68 | 60.52 | 59.66 | 60.08 | 60.08 | 67,595 |
Jun 3, 2025 | 58.69 | 59.64 | 58.22 | 58.83 | 58.83 | 30,314 |
Jun 2, 2025 | 59.17 | 59.30 | 58.56 | 59.02 | 59.02 | 24,681 |
May 30, 2025 | 59.60 | 60.40 | 59.47 | 59.79 | 59.79 | 32,344 |
May 29, 2025 | 60.53 | 60.68 | 59.58 | 59.70 | 59.70 | 458,253 |
May 28, 2025 | 59.56 | 60.56 | 59.54 | 60.22 | 60.22 | 50,333 |
May 27, 2025 | 58.16 | 59.56 | 58.12 | 59.30 | 59.30 | 25,274 |
May 23, 2025 | 2.1 Dividend | |||||
May 23, 2025 | 57.52 | 57.90 | 56.08 | 56.75 | 56.75 | 23,995 |
May 22, 2025 | 60.17 | 60.22 | 59.14 | 59.32 | 57.22 | 660,652 |
May 21, 2025 | 59.55 | 60.66 | 59.20 | 60.38 | 58.24 | 18,235 |
May 20, 2025 | 59.90 | 60.38 | 59.28 | 59.79 | 57.67 | 14,371 |
May 19, 2025 | 60.14 | 60.46 | 59.62 | 60.13 | 58.00 | 7,503 |
May 16, 2025 | 60.92 | 61.28 | 59.90 | 60.20 | 58.07 | 64,552 |
May 15, 2025 | 60.59 | 61.24 | 60.24 | 60.49 | 58.35 | 41,611 |
May 14, 2025 | 59.89 | 62.40 | 59.50 | 61.32 | 59.15 | 83,976 |
May 13, 2025 | 62.14 | 62.98 | 61.94 | 62.62 | 60.40 | 261,757 |
May 12, 2025 | 61.15 | 62.56 | 61.02 | 62.06 | 59.86 | 47,475 |
May 9, 2025 | 59.63 | 60.62 | 59.62 | 60.53 | 58.39 | 124,952 |
May 8, 2025 | 59.55 | 59.94 | 58.72 | 59.24 | 57.14 | 32,927 |
May 7, 2025 | 59.50 | 59.68 | 59.02 | 59.12 | 57.03 | 34,924 |
May 6, 2025 | 59.75 | 59.84 | 58.22 | 59.17 | 57.08 | 47,951 |
May 2, 2025 | 59.13 | 60.12 | 58.52 | 58.93 | 56.84 | 11,463 |
May 1, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 56.18 | - |
Apr 30, 2025 | 57.80 | 58.58 | 57.46 | 58.24 | 56.18 | 83,103 |
Apr 29, 2025 | 57.76 | 58.68 | 57.46 | 57.86 | 55.81 | 18,016 |
Apr 28, 2025 | 58.36 | 58.54 | 57.36 | 57.42 | 55.39 | 19,382 |
Apr 25, 2025 | 56.34 | 58.42 | 56.02 | 58.37 | 56.30 | 44,777 |
Apr 24, 2025 | 56.30 | 56.50 | 54.44 | 55.36 | 53.40 | 112,208 |
Apr 23, 2025 | 56.11 | 58.04 | 56.00 | 56.82 | 54.81 | 43,134 |
Apr 22, 2025 | 55.72 | 55.76 | 54.84 | 55.64 | 53.67 | 76,996 |
Apr 17, 2025 | 56.21 | 56.65 | 55.00 | 55.20 | 53.25 | 65,538 |
Apr 16, 2025 | 56.49 | 56.52 | 53.90 | 56.28 | 54.29 | 64,682 |
Apr 15, 2025 | 56.49 | 57.10 | 56.40 | 56.59 | 54.59 | 68,335 |
Apr 14, 2025 | 56.11 | 56.68 | 55.74 | 56.47 | 54.47 | 19,585 |
Apr 11, 2025 | 54.40 | 54.66 | 53.02 | 54.42 | 52.49 | 20,403 |
Apr 10, 2025 | 56.79 | 57.24 | 53.52 | 54.08 | 52.17 | 34,178 |
Apr 9, 2025 | 52.77 | 53.74 | 52.22 | 53.13 | 51.25 | 31,506 |
Apr 8, 2025 | 55.65 | 55.72 | 54.02 | 55.04 | 53.09 | 26,034 |
Apr 7, 2025 | 52.61 | 57.00 | 51.66 | 54.69 | 52.75 | 79,599 |
Apr 4, 2025 | 57.77 | 58.16 | 54.64 | 55.51 | 53.54 | 38,167 |
Apr 3, 2025 | 58.01 | 59.60 | 57.76 | 58.02 | 55.97 | 20,094 |
Apr 2, 2025 | 58.49 | 59.26 | 58.28 | 59.24 | 57.14 | 66,066 |
Apr 1, 2025 | 60.00 | 60.04 | 58.90 | 59.09 | 57.00 | 108,475 |
Mar 31, 2025 | 61.29 | 61.42 | 58.88 | 59.50 | 57.39 | 51,296 |
Mar 28, 2025 | 62.39 | 62.82 | 61.74 | 62.16 | 59.96 | 14,945 |
Mar 27, 2025 | 61.59 | 62.72 | 61.50 | 62.24 | 60.04 | 26,063 |
Mar 26, 2025 | 63.16 | 63.20 | 62.04 | 62.66 | 60.44 | 182,302 |
Mar 25, 2025 | 63.30 | 63.54 | 62.76 | 62.78 | 60.56 | 56,887 |
Mar 24, 2025 | 64.34 | 64.50 | 63.24 | 63.69 | 61.44 | 64,458 |
Mar 21, 2025 | 63.31 | 64.00 | 63.06 | 63.44 | 61.19 | 22,872 |
Mar 20, 2025 | 65.64 | 65.66 | 63.06 | 63.97 | 61.71 | 115,371 |
Mar 19, 2025 | 65.64 | 66.16 | 65.08 | 65.27 | 62.96 | 12,530 |
Mar 18, 2025 | 65.45 | 66.56 | 65.40 | 66.00 | 63.66 | 257,364 |
Mar 17, 2025 | 64.72 | 65.08 | 64.34 | 64.40 | 62.12 | 273,430 |
Mar 14, 2025 | 64.09 | 65.40 | 63.56 | 64.42 | 62.14 | 10,921 |
Mar 13, 2025 | 66.15 | 66.06 | 63.66 | 63.76 | 61.50 | 180,055 |
Mar 12, 2025 | 62.97 | 66.12 | 62.76 | 65.82 | 63.49 | 65,525 |
Mar 11, 2025 | 65.43 | 66.22 | 64.28 | 64.46 | 62.18 | 40,844 |
Mar 10, 2025 | 67.97 | 67.98 | 64.78 | 65.38 | 63.07 | 34,329 |
Mar 7, 2025 | 67.95 | 67.98 | 66.22 | 66.94 | 64.57 | 14,987 |
Mar 6, 2025 | 66.82 | 68.68 | 66.42 | 68.51 | 66.08 | 71,996 |
Mar 5, 2025 | 62.81 | 66.62 | 62.90 | 66.32 | 63.97 | 120,926 |
Mar 4, 2025 | 63.77 | 64.28 | 62.14 | 62.22 | 60.02 | 81,270 |
Mar 3, 2025 | 63.51 | 65.88 | 63.30 | 64.99 | 62.69 | 85,780 |
Feb 28, 2025 | 63.62 | 63.82 | 62.78 | 63.81 | 61.55 | 13,494 |
Feb 27, 2025 | 64.16 | 64.22 | 63.28 | 63.61 | 61.36 | 25,107 |
Feb 26, 2025 | 63.56 | 65.18 | 63.46 | 64.82 | 62.53 | 23,215 |
Feb 25, 2025 | 63.72 | 63.82 | 63.10 | 63.48 | 61.23 | 85,007 |
Feb 24, 2025 | 64.79 | 64.82 | 63.40 | 64.19 | 61.92 | 153,560 |
Feb 21, 2025 | 63.14 | 64.24 | 63.04 | 63.74 | 61.48 | 14,339 |
Feb 20, 2025 | 63.05 | 64.10 | 62.68 | 63.18 | 60.94 | 33,366 |
Feb 19, 2025 | 64.73 | 64.88 | 62.52 | 62.72 | 60.50 | 16,712 |
Feb 18, 2025 | 64.45 | 65.04 | 63.70 | 64.70 | 62.41 | 11,870 |
Feb 17, 2025 | 64.13 | 64.56 | 63.82 | 64.49 | 62.21 | 194,457 |
Feb 14, 2025 | 64.73 | 65.18 | 64.26 | 64.56 | 62.27 | 25,133 |
Feb 13, 2025 | 63.10 | 64.88 | 63.08 | 64.72 | 62.43 | 30,427 |
Feb 12, 2025 | 62.44 | 63.00 | 61.90 | 62.62 | 60.40 | 292,205 |
Feb 11, 2025 | 61.88 | 62.12 | 61.50 | 61.87 | 59.68 | 158,757 |
Feb 10, 2025 | 61.55 | 61.98 | 61.58 | 61.83 | 59.64 | 7,325 |
Feb 7, 2025 | 62.59 | 63.18 | 61.50 | 61.79 | 59.60 | 15,473 |
Feb 6, 2025 | 61.00 | 62.58 | 60.92 | 62.44 | 60.23 | 29,447 |
Feb 5, 2025 | 60.63 | 60.80 | 60.30 | 60.37 | 58.23 | 12,491 |
Feb 4, 2025 | 59.80 | 60.96 | 59.74 | 60.90 | 58.74 | 21,746 |
Feb 3, 2025 | 59.73 | 60.10 | 58.86 | 59.91 | 57.79 | 13,218 |
Jan 31, 2025 | 61.83 | 62.06 | 60.78 | 61.10 | 58.94 | 15,818 |
Jan 30, 2025 | 59.90 | 61.66 | 60.00 | 61.51 | 59.33 | 15,764 |
Jan 29, 2025 | 60.19 | 60.24 | 59.60 | 59.89 | 57.77 | 19,960 |
Jan 28, 2025 | 59.58 | 60.28 | 59.10 | 60.01 | 57.89 | 248,936 |
Jan 27, 2025 | 57.73 | 60.22 | 57.66 | 60.10 | 57.97 | 297,315 |
Jan 24, 2025 | 57.56 | 58.48 | 57.58 | 57.80 | 55.75 | 17,478 |
Jan 23, 2025 | 56.19 | 57.56 | 55.96 | 57.21 | 55.18 | 57,773 |
Jan 22, 2025 | 56.35 | 56.50 | 55.40 | 55.79 | 53.81 | 43,594 |
Jan 21, 2025 | 56.18 | 56.40 | 56.04 | 56.09 | 54.10 | 46,637 |
Jan 20, 2025 | 56.27 | 56.48 | 55.62 | 56.29 | 54.30 | 13,129 |
Jan 17, 2025 | 55.64 | 56.36 | 55.74 | 56.07 | 54.09 | 41,495 |
Jan 16, 2025 | 56.95 | 56.96 | 55.80 | 56.02 | 54.04 | 13,486 |
Jan 15, 2025 | 54.33 | 57.02 | 54.38 | 56.82 | 54.81 | 47,471 |
Jan 14, 2025 | 55.39 | 55.78 | 54.20 | 54.44 | 52.51 | 12,431 |
Jan 13, 2025 | 56.14 | 56.60 | 54.66 | 55.34 | 53.38 | 274,159 |
Jan 10, 2025 | 56.77 | 57.34 | 56.08 | 56.20 | 54.21 | 107,199 |
Jan 9, 2025 | 56.94 | 57.14 | 56.44 | 57.14 | 55.12 | 142,218 |
Jan 8, 2025 | 58.80 | 58.76 | 56.98 | 57.34 | 55.31 | 31,726 |
Jan 7, 2025 | 58.05 | 58.80 | 58.02 | 58.60 | 56.53 | 16,921 |
Jan 6, 2025 | 57.74 | 59.04 | 57.76 | 58.61 | 56.54 | 9,004 |
Jan 3, 2025 | 58.65 | 58.82 | 57.74 | 57.78 | 55.73 | 4,365 |
Jan 2, 2025 | 57.98 | 58.60 | 57.72 | 58.48 | 56.41 | 6,487 |
Dec 31, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 56.47 | - |
Dec 30, 2024 | 58.41 | 58.84 | 57.88 | 58.54 | 56.47 | 14,268 |
Dec 27, 2024 | 57.33 | 58.70 | 57.36 | 58.54 | 56.47 | 4,898 |
Dec 24, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 55.59 | - |
Dec 23, 2024 | 57.09 | 57.66 | 56.86 | 57.63 | 55.59 | 12,109 |
Dec 20, 2024 | 56.78 | 57.56 | 56.84 | 57.18 | 55.16 | 97,827 |
Dec 19, 2024 | 57.16 | 57.54 | 56.90 | 56.92 | 54.90 | 46,370 |
Dec 18, 2024 | 58.36 | 58.40 | 57.50 | 57.86 | 55.81 | 42,313 |
Dec 17, 2024 | 59.93 | 60.12 | 58.16 | 58.26 | 56.20 | 45,209 |
Dec 16, 2024 | 61.10 | 61.40 | 59.94 | 60.27 | 58.14 | 18,092 |
Dec 13, 2024 | 61.80 | 61.80 | 61.08 | 61.18 | 59.01 | 5,741 |
Dec 12, 2024 | 62.12 | 62.22 | 61.30 | 61.66 | 59.48 | 11,259 |
Dec 11, 2024 | 61.98 | 62.60 | 61.72 | 61.95 | 59.76 | 11,840 |
Dec 10, 2024 | 61.86 | 62.26 | 61.32 | 62.07 | 59.87 | 55,304 |
Dec 9, 2024 | 61.63 | 62.68 | 61.64 | 62.46 | 60.25 | 30,266 |
Dec 6, 2024 | 60.81 | 61.72 | 61.08 | 61.29 | 59.12 | 21,964 |
Dec 5, 2024 | 60.42 | 61.00 | 60.40 | 60.79 | 58.64 | 40,441 |
Dec 4, 2024 | 60.88 | 61.26 | 60.26 | 60.53 | 58.39 | 13,371 |
Dec 3, 2024 | 61.06 | 61.38 | 60.88 | 60.89 | 58.73 | 23,745 |
Dec 2, 2024 | 61.04 | 61.50 | 60.81 | 61.31 | 59.14 | 96,994 |
Nov 29, 2024 | 61.52 | 61.56 | 60.90 | 61.17 | 59.00 | 363,272 |
Nov 28, 2024 | 62.45 | 62.52 | 61.62 | 61.86 | 59.67 | 39,374 |
Nov 27, 2024 | 60.69 | 62.10 | 60.72 | 61.83 | 59.64 | 17,851 |
Nov 26, 2024 | 61.11 | 61.20 | 60.34 | 60.76 | 58.61 | 160,646 |
Nov 25, 2024 | 60.75 | 61.60 | 60.60 | 61.35 | 59.18 | 205,381 |
Nov 22, 2024 | 59.57 | 61.20 | 59.56 | 60.62 | 58.47 | 35,993 |
Nov 21, 2024 | 59.72 | 60.06 | 58.08 | 58.30 | 56.24 | 74,191 |
Nov 20, 2024 | 58.87 | 60.00 | 58.58 | 59.47 | 57.36 | 159,748 |
Nov 19, 2024 | 59.45 | 59.12 | 57.56 | 58.26 | 56.20 | 86,844 |
Nov 18, 2024 | 60.27 | 60.48 | 59.28 | 59.20 | 57.10 | 139,720 |
Nov 15, 2024 | 57.79 | 60.66 | 58.10 | 59.67 | 57.56 | 218,525 |
Nov 14, 2024 | 57.85 | 58.86 | 57.52 | 58.24 | 56.18 | 15,088 |
Nov 13, 2024 | 55.31 | 58.10 | 54.96 | 58.02 | 55.97 | 716,270 |
Nov 12, 2024 | 57.86 | 58.00 | 55.28 | 56.47 | 54.47 | 60,470 |
Nov 11, 2024 | 61.40 | 61.84 | 61.31 | 61.71 | 59.53 | 7,981 |
Nov 8, 2024 | 61.28 | 61.78 | 60.98 | 60.98 | 58.82 | 12,914 |
Nov 7, 2024 | 60.43 | 62.84 | 60.36 | 61.65 | 59.47 | 124,747 |
Nov 6, 2024 | 60.77 | 62.10 | 59.94 | 60.21 | 58.08 | 18,488 |
Nov 5, 2024 | 60.61 | 60.76 | 60.08 | 60.39 | 58.25 | 12,193 |
Nov 4, 2024 | 60.34 | 60.74 | 60.20 | 60.67 | 58.52 | 8,673 |
Nov 1, 2024 | 60.06 | 60.54 | 60.02 | 60.56 | 58.42 | 56,378 |
Oct 31, 2024 | 59.44 | 60.08 | 59.22 | 59.85 | 57.73 | 37,833 |
Oct 30, 2024 | 59.56 | 60.42 | 59.46 | 60.10 | 57.97 | 72,613 |
Oct 29, 2024 | 61.47 | 61.54 | 60.04 | 60.27 | 58.14 | 14,378 |
Oct 28, 2024 | 62.06 | 62.30 | 61.26 | 61.66 | 59.48 | 54,666 |
Oct 25, 2024 | 61.45 | 61.72 | 61.10 | 61.62 | 59.44 | 20,446 |
Oct 24, 2024 | 61.66 | 62.26 | 61.48 | 61.66 | 59.48 | 4,635 |
Oct 23, 2024 | 62.03 | 62.66 | 61.56 | 61.90 | 59.71 | 238,426 |
Oct 22, 2024 | 62.91 | 63.02 | 62.00 | 62.03 | 59.83 | 476,579 |
Oct 21, 2024 | 64.21 | 64.74 | 63.30 | 63.44 | 61.19 | 19,531 |
Oct 18, 2024 | 63.88 | 65.06 | 63.86 | 64.21 | 61.94 | 66,633 |
Oct 17, 2024 | 63.62 | 64.26 | 62.72 | 63.88 | 61.62 | 48,515 |
Oct 16, 2024 | 64.22 | 64.42 | 63.66 | 63.75 | 61.49 | 126,118 |
Oct 15, 2024 | 65.20 | 65.48 | 64.62 | 64.73 | 62.44 | 16,910 |
Oct 14, 2024 | 65.31 | 65.68 | 64.78 | 65.10 | 62.80 | 67,818 |
Oct 11, 2024 | 65.00 | 65.24 | 64.32 | 65.20 | 62.89 | 120,324 |
Oct 10, 2024 | 64.98 | 66.08 | 64.66 | 64.76 | 62.47 | 10,926 |
Oct 9, 2024 | 64.39 | 65.08 | 64.38 | 64.85 | 62.55 | 9,200 |
Oct 8, 2024 | 65.58 | 65.54 | 64.32 | 64.69 | 62.40 | 181,012 |
Oct 7, 2024 | 66.59 | 66.20 | 65.64 | 66.09 | 63.75 | 5,342 |
Oct 4, 2024 | 66.49 | 67.02 | 65.80 | 66.27 | 63.92 | 15,609 |
Oct 3, 2024 | 66.50 | 66.78 | 66.00 | 66.45 | 64.10 | 180,084 |
Oct 2, 2024 | 67.18 | 67.22 | 65.66 | 66.44 | 64.09 | 85,563 |
Oct 1, 2024 | 67.04 | 68.00 | 66.96 | 66.93 | 64.56 | 22,167 |
Sep 30, 2024 | 67.50 | 68.34 | 66.66 | 67.18 | 64.80 | 128,643 |
Sep 27, 2024 | 63.75 | 67.80 | 63.76 | 67.87 | 65.47 | 98,191 |
Sep 26, 2024 | 61.77 | 63.84 | 61.50 | 63.05 | 60.82 | 12,761 |
Sep 25, 2024 | 62.20 | 62.14 | 61.38 | 61.68 | 59.50 | 12,663 |
Sep 24, 2024 | 62.35 | 62.60 | 61.90 | 62.16 | 59.96 | 140,501 |
Sep 23, 2024 | 61.80 | 62.30 | 61.54 | 62.02 | 59.82 | 124,722 |
Sep 20, 2024 | 65.32 | 65.24 | 61.48 | 62.08 | 59.88 | 86,569 |
Sep 19, 2024 | 64.27 | 65.74 | 64.10 | 65.16 | 62.85 | 14,274 |
Sep 18, 2024 | 64.55 | 64.66 | 63.70 | 63.89 | 61.63 | 10,286 |
Sep 17, 2024 | 63.82 | 64.80 | 63.92 | 64.46 | 62.18 | 370,813 |
Sep 16, 2024 | 64.62 | 64.58 | 63.54 | 63.63 | 61.38 | 14,132 |
Sep 13, 2024 | 64.47 | 65.26 | 64.44 | 64.99 | 62.69 | 16,955 |
Sep 12, 2024 | 63.96 | 64.18 | 63.54 | 64.01 | 61.74 | 8,721 |
Sep 11, 2024 | 64.38 | 64.62 | 63.54 | 63.90 | 61.64 | 12,195 |
Sep 10, 2024 | 64.83 | 64.96 | 64.14 | 64.38 | 62.10 | 29,398 |
Sep 9, 2024 | 64.66 | 65.30 | 64.60 | 65.06 | 62.76 | 89,280 |
Sep 6, 2024 | 65.12 | 65.20 | 64.10 | 64.45 | 62.17 | 16,188 |
Sep 5, 2024 | 66.32 | 66.44 | 65.26 | 65.70 | 63.37 | 27,473 |
Sep 4, 2024 | 66.90 | 66.92 | 66.34 | 66.81 | 64.44 | 10,303 |
Sep 3, 2024 | 67.49 | 68.88 | 67.02 | 67.49 | 65.10 | 18,024 |
Sep 2, 2024 | 67.34 | 67.42 | 66.80 | 67.30 | 64.92 | 3,152 |
Aug 30, 2024 | 66.91 | 67.76 | 66.92 | 67.34 | 64.96 | 10,712 |
Aug 29, 2024 | 67.60 | 67.62 | 67.18 | 67.19 | 64.81 | 14,294 |
Aug 28, 2024 | 66.32 | 67.54 | 66.38 | 67.34 | 64.96 | 17,389 |
Aug 27, 2024 | 65.38 | 66.62 | 65.52 | 66.46 | 64.11 | 17,332 |
Aug 23, 2024 | 64.33 | 65.20 | 64.40 | 65.20 | 62.89 | 10,146 |
Aug 22, 2024 | 64.82 | 65.02 | 64.14 | 64.45 | 62.17 | 152,891 |
Aug 21, 2024 | 64.19 | 65.16 | 64.10 | 64.92 | 62.62 | 13,623 |
Aug 20, 2024 | 64.11 | 64.72 | 64.08 | 64.38 | 62.10 | 9,311 |
Aug 19, 2024 | 63.25 | 64.26 | 63.18 | 64.28 | 62.00 | 49,396 |
Aug 16, 2024 | 63.51 | 63.62 | 63.14 | 63.33 | 61.09 | 4,289 |
Aug 15, 2024 | 63.48 | 63.92 | 62.94 | 63.38 | 61.14 | 23,151 |
Aug 14, 2024 | 63.44 | 63.76 | 62.28 | 63.11 | 60.88 | 40,145 |
Aug 13, 2024 | 63.48 | 64.64 | 62.23 | 64.31 | 62.03 | 198,581 |
Aug 12, 2024 | 63.90 | 64.40 | 63.82 | 64.31 | 62.03 | 220,148 |
Aug 9, 2024 | 63.52 | 64.60 | 63.50 | 63.68 | 61.43 | 11,314 |
Aug 8, 2024 | 65.19 | 65.22 | 63.04 | 63.33 | 61.09 | 45,528 |
Aug 7, 2024 | 63.79 | 65.54 | 63.82 | 65.36 | 63.05 | 17,141 |
Aug 6, 2024 | 64.83 | 65.08 | 63.22 | 63.85 | 61.59 | 59,310 |
Aug 5, 2024 | 64.79 | 65.28 | 64.28 | 65.06 | 62.76 | 25,567 |
Aug 2, 2024 | 64.65 | 66.04 | 64.32 | 65.85 | 63.52 | 47,747 |
Aug 1, 2024 | 65.69 | 66.06 | 64.96 | 65.16 | 62.85 | 18,300 |
Jul 31, 2024 | 66.44 | 66.72 | 65.82 | 65.82 | 63.49 | 23,957 |
Jul 30, 2024 | 65.88 | 66.08 | 65.64 | 65.81 | 63.48 | 8,569 |
Jul 29, 2024 | 66.07 | 66.12 | 65.50 | 66.06 | 63.72 | 20,088 |
Jul 26, 2024 | 65.09 | 65.78 | 65.02 | 65.57 | 63.25 | 7,593 |
Jul 25, 2024 | 64.96 | 65.22 | 64.24 | 65.02 | 62.72 | 161,624 |
Jul 24, 2024 | 64.97 | 65.64 | 65.00 | 65.25 | 62.94 | 11,963 |
Jul 23, 2024 | 65.33 | 65.84 | 65.22 | 65.46 | 63.14 | 14,925 |
Jul 22, 2024 | 64.81 | 65.68 | 64.70 | 65.53 | 63.21 | 149,080 |
Jul 19, 2024 | 65.26 | 65.84 | 64.56 | 64.81 | 62.52 | 8,100 |
Jul 18, 2024 | 65.00 | 65.86 | 64.66 | 65.79 | 63.46 | 11,514 |
Jul 17, 2024 | 63.60 | 64.94 | 63.54 | 64.72 | 62.43 | 18,034 |
Jul 16, 2024 | 63.06 | 63.92 | 62.72 | 63.74 | 61.48 | 420,532 |
Jul 15, 2024 | 63.81 | 64.22 | 63.14 | 63.26 | 61.02 | 13,563 |
Jul 12, 2024 | 63.44 | 63.94 | 62.44 | 63.88 | 61.62 | 19,848 |
Jul 11, 2024 | 63.82 | 63.84 | 63.10 | 63.60 | 61.35 | 31,926 |
Jul 10, 2024 | 63.44 | 63.64 | 63.30 | 63.57 | 61.32 | 289,432 |
Jul 9, 2024 | 63.47 | 64.40 | 62.92 | 63.25 | 61.01 | 17,098 |
Jul 8, 2024 | 63.76 | 64.02 | 63.32 | 63.30 | 61.06 | 190,055 |
Jul 5, 2024 | 64.31 | 64.72 | 63.50 | 64.20 | 61.93 | 8,010 |
Jul 4, 2024 | 63.94 | 64.26 | 63.42 | 64.02 | 61.75 | 5,116 |
Jul 3, 2024 | 63.52 | 64.20 | 63.30 | 63.93 | 61.67 | 7,692 |
Jul 2, 2024 | 62.94 | 63.54 | 63.00 | 63.48 | 61.23 | 19,434 |
Jul 1, 2024 | 63.71 | 63.96 | 63.12 | 63.48 | 61.23 | 9,251 |
Jun 28, 2024 | 63.76 | 63.64 | 62.96 | 63.16 | 60.92 | 8,042 |
Jun 27, 2024 | 64.24 | 64.50 | 63.50 | 63.78 | 61.52 | 10,706 |
Jun 26, 2024 | 64.86 | 64.84 | 63.54 | 63.96 | 61.70 | 7,224 |
Jun 25, 2024 | 65.59 | 65.78 | 64.80 | 65.19 | 62.88 | 9,415 |
Jun 24, 2024 | 64.12 | 65.64 | 64.12 | 65.19 | 62.88 | 6,074 |
Jun 21, 2024 | 64.79 | 65.14 | 64.08 | 64.26 | 61.99 | 47,655 |
Jun 20, 2024 | 64.58 | 64.78 | 64.16 | 64.55 | 62.26 | 31,364 |
Jun 19, 2024 | 64.85 | 64.70 | 64.18 | 64.64 | 62.35 | 106,179 |
Jun 18, 2024 | 64.97 | 65.14 | 64.78 | 65.00 | 62.70 | 328,185 |
Jun 17, 2024 | 65.11 | 65.24 | 64.60 | 64.70 | 62.41 | 17,592 |
Jun 14, 2024 | 64.65 | 65.00 | 64.24 | 64.78 | 62.49 | 171,878 |
Jun 13, 2024 | 66.57 | 66.60 | 65.18 | 65.34 | 63.03 | 61,790 |