Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
57,709.00
-1,720.00
(-2.89%)
At close: 5:00:27 PM GMT+2
Currency in ZAc 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 59,394.00 | 59,394.00 | 57,055.00 | 57,709.00 | 57,709.00 | 1,022,118 |
Feb 20, 2025 | 56,820.00 | 60,440.00 | 56,529.00 | 59,429.00 | 59,429.00 | 1,803,365 |
Feb 19, 2025 | 58,356.00 | 58,665.00 | 53,000.00 | 55,281.00 | 55,281.00 | 3,313,047 |
Feb 18, 2025 | 58,310.00 | 58,967.00 | 58,300.00 | 58,820.00 | 58,820.00 | 1,009,222 |
Feb 17, 2025 | 60,497.00 | 60,497.00 | 57,049.00 | 57,894.00 | 57,894.00 | 2,013,956 |
Feb 14, 2025 | 61,989.00 | 62,475.00 | 60,555.00 | 60,650.00 | 60,650.00 | 1,046,581 |
Feb 13, 2025 | 60,851.00 | 62,177.00 | 60,426.00 | 60,865.00 | 60,865.00 | 1,110,427 |
Feb 12, 2025 | 61,100.00 | 61,265.00 | 59,685.00 | 60,660.00 | 60,660.00 | 2,410,571 |
Feb 11, 2025 | 61,370.00 | 61,885.00 | 60,303.00 | 61,320.00 | 61,320.00 | 1,831,443 |
Feb 10, 2025 | 58,820.00 | 61,228.00 | 58,379.00 | 60,795.00 | 60,795.00 | 1,135,303 |
Feb 7, 2025 | 58,179.00 | 59,171.00 | 57,153.00 | 58,540.00 | 58,540.00 | 1,206,780 |
Feb 6, 2025 | 58,950.00 | 59,448.00 | 57,308.00 | 58,379.00 | 58,379.00 | 1,935,160 |
Feb 5, 2025 | 58,150.00 | 59,118.00 | 58,000.00 | 58,980.00 | 58,980.00 | 1,425,351 |
Feb 4, 2025 | 58,701.00 | 58,704.00 | 56,979.00 | 57,773.00 | 57,773.00 | 1,233,416 |
Feb 3, 2025 | 56,050.00 | 59,225.00 | 56,064.00 | 59,225.00 | 59,225.00 | 1,282,641 |
Jan 31, 2025 | 55,075.00 | 56,678.00 | 54,869.00 | 56,538.00 | 56,538.00 | 1,628,049 |
Jan 30, 2025 | 53,275.00 | 54,787.00 | 52,877.00 | 54,549.00 | 54,549.00 | 889,193 |
Jan 29, 2025 | 51,800.00 | 53,146.00 | 51,947.00 | 53,146.00 | 53,146.00 | 672,199 |
Jan 28, 2025 | 52,101.00 | 52,482.00 | 51,665.00 | 51,765.00 | 51,765.00 | 655,032 |
Jan 27, 2025 | 51,583.00 | 53,340.00 | 50,362.00 | 52,486.00 | 52,486.00 | 1,449,304 |
Jan 24, 2025 | 52,726.00 | 52,950.00 | 52,113.00 | 52,113.00 | 52,113.00 | 1,069,087 |
Jan 23, 2025 | 51,500.00 | 52,300.00 | 51,380.00 | 51,799.00 | 51,799.00 | 1,238,661 |
Jan 22, 2025 | 52,200.00 | 53,810.00 | 51,971.00 | 52,125.00 | 52,125.00 | 2,971,184 |
Jan 21, 2025 | 50,401.00 | 52,036.00 | 50,601.00 | 51,800.00 | 51,800.00 | 1,036,303 |
Jan 20, 2025 | 50,680.00 | 51,537.00 | 49,556.00 | 49,952.00 | 49,952.00 | 890,075 |
Jan 17, 2025 | 50,561.00 | 52,230.00 | 50,178.00 | 50,680.00 | 50,680.00 | 1,758,852 |
Jan 16, 2025 | 50,100.00 | 51,999.00 | 50,458.00 | 51,600.00 | 51,600.00 | 1,799,866 |
Jan 15, 2025 | 49,462.00 | 50,605.00 | 48,600.00 | 50,001.00 | 50,001.00 | 1,314,400 |
Jan 14, 2025 | 48,500.00 | 49,100.00 | 48,197.00 | 48,856.00 | 48,856.00 | 1,215,983 |
Jan 13, 2025 | 49,400.00 | 49,798.00 | 48,202.00 | 48,668.00 | 48,668.00 | 1,148,908 |
Jan 10, 2025 | 49,102.00 | 51,440.00 | 48,523.00 | 49,400.00 | 49,400.00 | 1,007,355 |
Jan 9, 2025 | 47,081.00 | 49,689.00 | 47,334.00 | 49,000.00 | 49,000.00 | 679,332 |
Jan 8, 2025 | 46,100.00 | 46,912.00 | 45,073.00 | 46,653.00 | 46,653.00 | 1,522,163 |
Jan 7, 2025 | 43,300.00 | 46,107.00 | 43,825.00 | 45,578.00 | 45,578.00 | 729,910 |
Jan 6, 2025 | 44,810.00 | 45,635.00 | 43,798.00 | 44,080.00 | 44,080.00 | 1,158,332 |
Jan 3, 2025 | 45,320.00 | 45,724.00 | 44,770.00 | 44,770.00 | 44,770.00 | 679,483 |
Jan 2, 2025 | 43,176.00 | 45,067.00 | 43,180.00 | 44,903.00 | 44,903.00 | 667,153 |
Dec 31, 2024 | 42,300.00 | 42,763.00 | 41,532.00 | 42,100.00 | 42,100.00 | 709,877 |
Dec 30, 2024 | 43,480.00 | 43,480.00 | 42,122.00 | 42,389.00 | 42,389.00 | 718,421 |
Dec 27, 2024 | 44,520.00 | 44,585.00 | 42,818.00 | 43,242.00 | 43,242.00 | 1,189,958 |
Dec 24, 2024 | 43,250.00 | 44,179.00 | 43,251.00 | 43,757.00 | 43,757.00 | 197,456 |
Dec 23, 2024 | 43,420.00 | 44,519.00 | 42,972.00 | 43,177.00 | 43,177.00 | 1,121,526 |
Dec 20, 2024 | 43,040.00 | 43,720.00 | 42,443.00 | 43,276.00 | 43,276.00 | 2,968,446 |
Dec 19, 2024 | 42,900.00 | 43,526.00 | 42,342.00 | 43,040.00 | 43,040.00 | 3,119,299 |
Dec 18, 2024 | 43,300.00 | 44,080.00 | 43,269.00 | 43,526.00 | 43,526.00 | 816,338 |
Dec 17, 2024 | 44,001.00 | 45,339.00 | 42,873.00 | 42,996.00 | 42,996.00 | 1,887,567 |
Dec 13, 2024 | 46,050.00 | 46,412.00 | 44,994.00 | 45,170.00 | 45,170.00 | 1,161,337 |
Dec 12, 2024 | 47,875.00 | 48,733.00 | 46,356.00 | 47,117.00 | 47,117.00 | 3,645,044 |
Dec 11, 2024 | 45,900.00 | 47,550.00 | 45,714.00 | 47,550.00 | 47,550.00 | 3,200,848 |
Dec 10, 2024 | 45,943.00 | 46,442.00 | 45,136.00 | 46,140.00 | 46,140.00 | 1,673,500 |
Dec 9, 2024 | 45,030.00 | 47,151.00 | 45,150.00 | 46,474.00 | 46,474.00 | 1,380,317 |
Dec 6, 2024 | 46,400.00 | 46,810.00 | 44,800.00 | 45,241.00 | 45,241.00 | 858,178 |
Dec 5, 2024 | 46,048.00 | 47,257.00 | 45,900.00 | 46,400.00 | 46,400.00 | 7,100,019 |
Dec 4, 2024 | 47,000.00 | 47,662.00 | 46,605.00 | 46,640.00 | 46,640.00 | 1,852,356 |
Dec 3, 2024 | 45,104.00 | 46,822.00 | 45,108.00 | 46,822.00 | 46,822.00 | 1,281,166 |
Dec 2, 2024 | 44,916.00 | 45,505.00 | 44,500.00 | 44,850.00 | 44,850.00 | 783,912 |
Nov 29, 2024 | 45,200.00 | 46,000.00 | 45,012.00 | 45,220.00 | 45,220.00 | 1,368,627 |
Nov 28, 2024 | 45,000.00 | 45,518.00 | 44,870.00 | 45,185.00 | 45,185.00 | 2,126,684 |
Nov 27, 2024 | 46,350.00 | 46,763.00 | 45,752.00 | 46,147.00 | 46,147.00 | 2,218,153 |
Nov 26, 2024 | 45,408.00 | 46,110.00 | 45,233.00 | 45,991.00 | 45,991.00 | 2,146,888 |
Nov 25, 2024 | 46,300.00 | 46,878.00 | 45,390.00 | 45,959.00 | 45,959.00 | 4,199,927 |
Nov 22, 2024 | 45,700.00 | 47,900.00 | 46,000.00 | 47,002.00 | 47,002.00 | 3,537,414 |
Nov 21, 2024 | 44,919.00 | 47,295.00 | 44,540.00 | 44,540.00 | 44,540.00 | 12,431,430 |
Nov 20, 2024 | 45,570.00 | 46,159.00 | 44,450.00 | 44,852.00 | 44,852.00 | 2,335,854 |
Nov 19, 2024 | 44,788.00 | 46,331.00 | 44,779.00 | 45,520.00 | 45,520.00 | 2,269,204 |
Nov 18, 2024 | 44,110.00 | 45,293.00 | 44,003.00 | 44,665.00 | 44,665.00 | 1,510,047 |
Nov 15, 2024 | 43,284.00 | 44,083.00 | 43,005.00 | 44,076.00 | 44,076.00 | 1,216,158 |
Nov 14, 2024 | 43,126.00 | 43,799.00 | 42,113.00 | 42,582.00 | 42,582.00 | 1,948,898 |
Nov 13, 2024 | 44,500.00 | 45,117.00 | 44,211.00 | 44,342.00 | 44,342.00 | 1,483,632 |
Nov 12, 2024 | 45,000.00 | 45,285.00 | 43,552.00 | 43,856.00 | 43,856.00 | 2,527,930 |
Nov 11, 2024 | 48,000.00 | 48,742.00 | 45,868.00 | 45,901.00 | 45,901.00 | 985,231 |
Nov 8, 2024 | 47,600.00 | 48,845.00 | 47,407.00 | 47,935.00 | 47,935.00 | 802,658 |
Nov 7, 2024 | 45,884.00 | 48,747.00 | 45,534.00 | 48,228.00 | 48,228.00 | 3,125,593 |
Nov 6, 2024 | 47,301.00 | 48,110.00 | 45,055.00 | 45,784.00 | 45,784.00 | 1,949,809 |
Nov 5, 2024 | 47,500.00 | 48,175.00 | 47,192.00 | 48,111.00 | 48,111.00 | 2,881,037 |
Nov 4, 2024 | 48,900.00 | 49,630.00 | 47,546.00 | 48,073.00 | 48,073.00 | 856,879 |
Nov 1, 2024 | 49,125.00 | 50,165.00 | 48,860.00 | 49,036.00 | 49,036.00 | 1,167,828 |
Oct 31, 2024 | 50,268.00 | 50,854.00 | 48,670.00 | 48,988.00 | 48,988.00 | 2,264,552 |
Oct 30, 2024 | 51,801.00 | 53,500.00 | 50,372.00 | 50,986.00 | 50,986.00 | 2,309,379 |
Oct 29, 2024 | 51,161.00 | 51,742.00 | 50,714.00 | 51,484.00 | 51,484.00 | 1,830,080 |
Oct 28, 2024 | 51,900.00 | 52,483.00 | 51,083.00 | 51,714.00 | 51,714.00 | 1,476,789 |
Oct 25, 2024 | 53,075.00 | 53,272.00 | 51,845.00 | 52,578.00 | 52,578.00 | 877,816 |
Oct 24, 2024 | 54,138.00 | 54,824.00 | 52,817.00 | 53,189.00 | 53,189.00 | 1,698,394 |
Oct 23, 2024 | 54,767.00 | 55,128.00 | 53,580.00 | 54,185.00 | 54,185.00 | 1,318,852 |
Oct 22, 2024 | 54,500.00 | 54,801.00 | 53,766.00 | 54,691.00 | 54,691.00 | 3,258,047 |
Oct 21, 2024 | 53,501.00 | 54,757.00 | 53,448.00 | 54,145.00 | 54,145.00 | 1,616,012 |
Oct 18, 2024 | 52,959.00 | 53,708.00 | 51,871.00 | 52,793.00 | 52,793.00 | 2,612,083 |
Oct 17, 2024 | 49,525.00 | 52,182.00 | 49,525.00 | 52,169.00 | 52,169.00 | 2,123,496 |
Oct 16, 2024 | 49,049.00 | 49,900.00 | 48,033.00 | 49,570.00 | 49,570.00 | 3,355,780 |
Oct 15, 2024 | 47,431.00 | 48,380.00 | 47,156.00 | 48,306.00 | 48,306.00 | 1,404,390 |
Oct 14, 2024 | 47,708.00 | 47,809.00 | 47,187.00 | 47,417.00 | 47,417.00 | 570,094 |
Oct 11, 2024 | 47,052.00 | 48,150.00 | 47,052.00 | 47,237.00 | 47,237.00 | 1,982,439 |
Oct 10, 2024 | 45,580.00 | 47,139.00 | 45,240.00 | 47,120.00 | 47,120.00 | 2,310,118 |
Oct 9, 2024 | 44,500.00 | 45,274.00 | 44,406.00 | 45,274.00 | 45,274.00 | 739,228 |
Oct 8, 2024 | 44,900.00 | 45,489.00 | 44,000.00 | 44,652.00 | 44,652.00 | 1,818,119 |
Oct 7, 2024 | 45,500.00 | 46,200.00 | 45,251.00 | 45,386.00 | 45,386.00 | 1,467,378 |
Oct 4, 2024 | 46,090.00 | 46,623.00 | 45,348.00 | 46,202.00 | 46,202.00 | 1,149,386 |
Oct 3, 2024 | 46,880.00 | 46,892.00 | 45,873.00 | 46,419.00 | 46,419.00 | 1,213,790 |
Oct 2, 2024 | 47,399.00 | 47,618.00 | 46,028.00 | 47,340.00 | 47,340.00 | 1,156,359 |
Oct 1, 2024 | 46,400.00 | 48,018.00 | 45,871.00 | 47,280.00 | 47,280.00 | 2,183,181 |
Sep 30, 2024 | 47,380.00 | 48,085.00 | 45,680.00 | 45,899.00 | 45,899.00 | 2,462,475 |
Sep 27, 2024 | 49,495.00 | 50,019.00 | 47,800.00 | 47,800.00 | 47,800.00 | 2,297,337 |
Sep 26, 2024 | 50,153.00 | 50,497.00 | 49,288.00 | 49,916.00 | 49,916.00 | 1,591,496 |
Sep 25, 2024 | 50,500.00 | 50,990.00 | 48,884.00 | 49,990.00 | 49,990.00 | 1,968,026 |
Sep 23, 2024 | 49,294.00 | 50,418.00 | 48,699.00 | 50,336.00 | 50,336.00 | 843,233 |
Sep 20, 2024 | 49,150.00 | 49,580.00 | 48,570.00 | 49,273.00 | 49,273.00 | 4,068,816 |
Sep 19, 2024 | 48,450.00 | 49,620.00 | 48,001.00 | 48,306.00 | 48,306.00 | 3,303,064 |
Sep 18, 2024 | 48,979.00 | 48,705.00 | 47,613.00 | 48,098.00 | 48,098.00 | 1,451,545 |
Sep 17, 2024 | 50,362.00 | 50,362.00 | 49,258.00 | 49,654.00 | 49,654.00 | 867,178 |
Sep 16, 2024 | 50,500.00 | 50,778.00 | 49,570.00 | 49,641.00 | 49,641.00 | 1,088,706 |
Sep 13, 2024 | 49,800.00 | 50,892.00 | 49,474.00 | 50,125.00 | 50,125.00 | 1,601,568 |
Sep 12, 2024 | 48,600.00 | 50,288.00 | 47,921.00 | 49,924.00 | 49,924.00 | 1,586,696 |
Sep 11, 2024 | 48,936.00 | 49,249.00 | 47,673.00 | 48,257.00 | 48,257.00 | 1,656,365 |
Sep 10, 2024 | 48,999.00 | 48,998.00 | 45,867.00 | 47,958.00 | 47,958.00 | 3,540,874 |
Sep 9, 2024 | 50,726.00 | 51,920.00 | 50,792.00 | 50,860.00 | 50,860.00 | 698,433 |
Sep 6, 2024 | 51,000.00 | 52,542.00 | 50,743.00 | 51,216.00 | 51,216.00 | 1,053,051 |
Sep 5, 2024 | 51,125.00 | 51,832.00 | 50,195.00 | 51,645.00 | 51,645.00 | 1,032,838 |
Sep 4, 2024 | 50,496.00 | 51,540.00 | 50,496.00 | 51,214.00 | 51,214.00 | 892,480 |
Sep 3, 2024 | 52,741.00 | 52,741.00 | 50,680.00 | 51,403.00 | 51,403.00 | 1,430,654 |
Sep 2, 2024 | 51,500.00 | 52,733.00 | 51,524.00 | 52,546.00 | 52,546.00 | 428,180 |
Aug 30, 2024 | 53,451.00 | 54,132.00 | 52,403.00 | 52,891.00 | 52,891.00 | 1,484,852 |
Aug 29, 2024 | 52,869.00 | 53,986.00 | 52,464.00 | 53,688.00 | 53,688.00 | 764,182 |
Aug 28, 2024 | 51,012.96 Dividend | |||||
Aug 28, 2024 | 53,500.00 | 53,572.00 | 51,735.00 | 52,239.00 | 52,239.00 | 1,708,411 |
Aug 27, 2024 | 56,000.00 | 55,558.00 | 53,537.00 | 54,181.00 | 54,159.00 | 1,224,247 |
Aug 26, 2024 | 55,102.00 | 55,802.00 | 54,882.00 | 55,445.00 | 55,422.49 | 812,637 |
Aug 23, 2024 | 55,998.00 | 56,362.00 | 54,700.00 | 55,100.00 | 55,077.63 | 1,460,177 |
Aug 22, 2024 | 57,090.00 | 57,602.00 | 55,035.00 | 55,241.00 | 55,218.57 | 1,179,810 |
Aug 21, 2024 | 57,216.00 | 57,499.00 | 55,950.00 | 56,850.00 | 56,826.92 | 887,381 |
Aug 20, 2024 | 55,072.00 | 57,600.00 | 55,494.00 | 57,119.00 | 57,095.81 | 825,515 |
Aug 19, 2024 | 55,919.00 | 56,437.00 | 54,577.00 | 55,737.00 | 55,714.37 | 855,922 |
Aug 16, 2024 | 54,999.00 | 56,041.00 | 53,641.00 | 55,397.00 | 55,374.51 | 2,082,995 |
Aug 15, 2024 | 56,249.00 | 56,456.00 | 55,044.00 | 55,091.00 | 55,068.63 | 1,983,675 |
Aug 14, 2024 | 55,500.00 | 56,251.00 | 54,391.00 | 55,326.00 | 55,303.54 | 1,315,100 |
Aug 13, 2024 | 54,400.00 | 55,124.00 | 52,625.00 | 55,119.00 | 55,096.62 | 1,356,769 |
Aug 12, 2024 | 54,550.00 | 55,006.00 | 53,342.00 | 53,370.00 | 53,348.33 | 1,545,906 |
Aug 8, 2024 | 51,300.00 | 53,226.00 | 50,077.00 | 53,226.00 | 53,204.39 | 2,529,316 |
Aug 7, 2024 | 51,850.00 | 52,978.00 | 50,582.00 | 51,575.00 | 51,554.06 | 1,890,331 |
Aug 6, 2024 | 48,800.00 | 52,168.00 | 48,345.00 | 51,960.00 | 51,938.90 | 1,417,122 |
Aug 5, 2024 | 49,509.00 | 50,278.00 | 46,609.00 | 49,000.00 | 48,980.11 | 1,002,824 |
Aug 2, 2024 | 51,360.00 | 52,640.00 | 49,793.00 | 50,278.00 | 50,257.59 | 1,037,007 |
Aug 1, 2024 | 51,780.00 | 52,443.00 | 50,675.00 | 50,948.00 | 50,927.31 | 901,798 |
Jul 31, 2024 | 51,495.00 | 52,886.00 | 50,694.00 | 52,260.00 | 52,238.78 | 1,212,203 |
Jul 30, 2024 | 49,850.00 | 50,620.00 | 49,862.00 | 49,870.00 | 49,849.75 | 360,970 |
Jul 29, 2024 | 49,250.00 | 50,854.00 | 49,047.00 | 50,157.00 | 50,136.64 | 729,091 |
Jul 26, 2024 | 49,811.00 | 50,300.00 | 49,171.00 | 49,783.00 | 49,762.79 | 966,877 |
Jul 25, 2024 | 50,000.00 | 50,827.00 | 48,815.00 | 49,531.00 | 49,510.89 | 1,219,577 |
Jul 24, 2024 | 51,622.00 | 52,093.00 | 51,147.00 | 52,093.00 | 52,071.85 | 639,513 |
Jul 23, 2024 | 51,085.00 | 52,051.00 | 50,410.00 | 51,453.00 | 51,432.11 | 2,183,586 |
Jul 22, 2024 | 51,454.00 | 51,797.00 | 50,406.00 | 50,831.00 | 50,810.36 | 910,284 |
Jul 19, 2024 | 52,000.00 | 52,238.00 | 50,700.00 | 51,533.00 | 51,512.08 | 1,046,402 |
Jul 18, 2024 | 53,382.00 | 53,743.00 | 52,395.00 | 52,517.00 | 52,495.68 | 1,573,676 |
Jul 17, 2024 | 53,650.00 | 54,945.00 | 53,117.00 | 53,117.00 | 53,095.43 | 2,478,625 |
Jul 16, 2024 | 53,180.00 | 53,968.00 | 52,480.00 | 53,580.00 | 53,558.25 | 1,848,407 |
Jul 15, 2024 | 51,650.00 | 53,480.00 | 51,710.00 | 53,480.00 | 53,458.29 | 1,274,051 |
Jul 12, 2024 | 52,175.00 | 52,530.00 | 51,629.00 | 52,261.00 | 52,239.78 | 887,188 |
Jul 11, 2024 | 52,207.00 | 55,905.00 | 51,403.00 | 52,435.00 | 52,413.71 | 1,242,168 |
Jul 10, 2024 | 51,300.00 | 52,454.00 | 51,094.00 | 52,277.00 | 52,255.77 | 720,592 |
Jul 9, 2024 | 51,010.00 | 51,540.00 | 50,900.00 | 51,170.00 | 51,149.22 | 1,017,773 |
Jul 8, 2024 | 51,325.00 | 52,075.00 | 50,830.00 | 51,090.00 | 51,069.26 | 1,203,816 |
Jul 5, 2024 | 49,010.00 | 50,700.00 | 48,933.00 | 50,500.00 | 50,479.50 | 1,212,602 |
Jul 4, 2024 | 48,001.00 | 49,464.00 | 47,877.00 | 49,427.00 | 49,406.93 | 761,031 |
Jul 3, 2024 | 47,697.00 | 48,264.00 | 47,346.00 | 47,983.00 | 47,963.52 | 1,183,590 |
Jul 2, 2024 | 46,300.00 | 47,908.00 | 45,139.00 | 47,053.00 | 47,033.89 | 1,167,876 |
Jul 1, 2024 | 46,200.00 | 46,485.00 | 45,444.00 | 45,840.00 | 45,821.39 | 1,230,813 |
Jun 28, 2024 | 46,487.00 | 47,270.00 | 45,755.00 | 45,977.00 | 45,958.33 | 1,155,670 |
Jun 27, 2024 | 45,000.00 | 46,785.00 | 44,643.00 | 46,326.00 | 46,307.19 | 975,580 |
Jun 26, 2024 | 44,000.00 | 45,191.00 | 43,721.00 | 45,020.00 | 45,001.72 | 1,348,607 |
Jun 25, 2024 | 43,148.00 | 44,466.00 | 43,147.00 | 44,387.00 | 44,368.98 | 1,002,081 |
Jun 24, 2024 | 42,955.00 | 44,628.00 | 42,852.00 | 43,858.00 | 43,840.19 | 693,518 |
Jun 21, 2024 | 43,026.00 | 44,241.00 | 42,600.00 | 42,955.00 | 42,937.56 | 2,010,404 |
Jun 20, 2024 | 42,970.00 | 43,463.00 | 42,148.00 | 42,773.00 | 42,755.63 | 3,037,259 |
Jun 19, 2024 | 41,790.00 | 42,999.00 | 41,475.00 | 42,807.00 | 42,789.62 | 1,190,989 |
Jun 18, 2024 | 41,815.00 | 42,700.00 | 40,975.00 | 41,450.00 | 41,433.17 | 1,500,204 |
Jun 14, 2024 | 42,100.00 | 43,034.00 | 41,639.00 | 42,062.00 | 42,044.92 | 1,345,003 |
Jun 13, 2024 | 42,300.00 | 42,819.00 | 41,832.00 | 41,832.00 | 41,815.02 | 1,534,788 |
Jun 12, 2024 | 41,428.00 | 43,901.00 | 41,525.00 | 42,780.00 | 42,762.63 | 1,783,988 |
Jun 11, 2024 | 41,890.00 | 42,090.00 | 41,238.00 | 42,061.00 | 42,043.92 | 1,174,647 |
Jun 10, 2024 | 42,812.00 | 43,080.00 | 41,664.00 | 41,895.00 | 41,877.99 | 1,204,464 |
Jun 7, 2024 | 46,020.00 | 46,648.00 | 43,220.00 | 43,220.00 | 43,202.45 | 1,754,097 |
Jun 6, 2024 | 44,800.00 | 45,463.00 | 44,500.00 | 44,993.00 | 44,974.73 | 839,609 |
Jun 5, 2024 | 43,700.00 | 44,566.00 | 43,288.00 | 44,279.00 | 44,261.02 | 1,176,477 |
Jun 4, 2024 | 44,693.00 | 44,781.00 | 42,500.00 | 43,131.00 | 43,113.49 | 1,199,792 |
Jun 3, 2024 | 45,400.00 | 45,523.00 | 44,525.00 | 44,790.00 | 44,771.81 | 855,993 |
May 31, 2024 | 46,200.00 | 46,336.00 | 44,706.00 | 44,740.00 | 44,721.84 | 2,018,577 |
May 30, 2024 | 44,697.00 | 46,325.00 | 43,521.00 | 45,916.00 | 45,897.36 | 1,369,104 |
May 28, 2024 | 45,400.00 | 45,952.00 | 45,109.00 | 45,400.00 | 45,381.57 | 735,524 |
May 27, 2024 | 44,953.00 | 45,703.00 | 45,111.00 | 45,703.00 | 45,684.44 | 467,442 |
May 24, 2024 | 44,097.00 | 44,968.00 | 44,032.00 | 44,884.00 | 44,865.78 | 1,648,240 |
May 23, 2024 | 44,694.00 | 45,633.00 | 44,220.00 | 44,516.00 | 44,497.93 | 947,570 |
May 22, 2024 | 45,580.00 | 46,714.00 | 45,159.00 | 45,675.00 | 45,656.45 | 1,196,045 |
May 21, 2024 | 46,200.00 | 47,336.00 | 46,260.00 | 46,320.00 | 46,301.19 | 1,412,168 |
May 20, 2024 | 46,851.00 | 47,939.00 | 46,653.00 | 47,103.00 | 47,083.88 | 1,215,346 |
May 17, 2024 | 44,300.00 | 46,150.00 | 44,278.00 | 46,086.00 | 46,067.29 | 1,132,958 |
May 16, 2024 | 45,899.00 | 45,667.00 | 44,200.00 | 44,200.00 | 44,182.05 | 1,586,526 |
May 15, 2024 | 44,949.00 | 45,546.00 | 44,360.00 | 45,103.00 | 45,084.69 | 1,504,411 |
May 14, 2024 | 44,290.00 | 45,078.00 | 44,161.00 | 44,667.00 | 44,648.86 | 985,172 |
May 13, 2024 | 45,099.00 | 45,345.00 | 44,300.00 | 44,438.00 | 44,419.96 | 641,779 |
May 10, 2024 | 45,150.00 | 47,152.00 | 45,288.00 | 45,612.00 | 45,593.48 | 1,467,285 |
May 9, 2024 | 43,341.00 | 44,476.00 | 43,041.00 | 44,468.00 | 44,449.95 | 917,251 |
May 8, 2024 | 43,324.00 | 44,062.00 | 42,542.00 | 43,920.00 | 43,902.17 | 1,141,975 |
May 7, 2024 | 44,101.00 | 44,198.00 | 42,810.00 | 43,138.00 | 43,120.48 | 1,109,163 |
May 6, 2024 | 43,470.00 | 44,511.00 | 43,173.00 | 43,943.00 | 43,925.16 | 695,500 |
May 3, 2024 | 43,216.00 | 43,289.00 | 41,400.00 | 42,140.00 | 42,122.89 | 2,266,109 |
May 2, 2024 | 43,547.00 | 46,000.00 | 42,220.00 | 42,890.00 | 42,872.59 | 1,635,281 |
Apr 30, 2024 | 45,400.00 | 46,288.00 | 43,462.00 | 43,661.00 | 43,643.27 | 2,463,919 |
Apr 29, 2024 | 44,369.00 | 46,500.00 | 44,438.00 | 46,500.00 | 46,481.12 | 1,828,494 |
Apr 26, 2024 | 43,470.00 | 44,958.00 | 42,938.00 | 44,560.00 | 44,541.91 | 2,056,205 |
Apr 25, 2024 | 42,020.00 | 43,153.00 | 41,813.00 | 42,938.00 | 42,920.57 | 1,200,499 |
Apr 24, 2024 | 42,129.00 | 42,776.00 | 41,412.00 | 42,215.00 | 42,197.86 | 1,478,012 |
Apr 23, 2024 | 41,800.00 | 43,107.00 | 40,709.00 | 42,455.00 | 42,437.76 | 1,430,854 |
Apr 22, 2024 | 44,400.00 | 44,606.00 | 41,888.00 | 42,488.00 | 42,470.75 | 1,391,779 |
Apr 19, 2024 | 45,750.00 | 46,350.00 | 44,145.00 | 45,130.00 | 45,111.68 | 2,188,615 |
Apr 18, 2024 | 46,000.00 | 46,225.00 | 44,608.00 | 45,000.00 | 44,981.73 | 1,959,872 |
Apr 17, 2024 | 44,000.00 | 46,539.00 | 43,800.00 | 46,128.00 | 46,109.27 | 1,925,333 |
Apr 16, 2024 | 45,608.00 | 45,527.75 | 43,978.00 | 44,429.00 | 44,410.96 | 1,395,756 |
Apr 15, 2024 | 45,900.00 | 47,243.00 | 45,420.00 | 46,017.00 | 45,998.32 | 2,997,306 |
Apr 12, 2024 | 46,242.00 | 48,357.00 | 44,771.53 | 48,261.00 | 48,241.41 | 2,554,676 |
Apr 11, 2024 | 43,879.00 | 44,262.00 | 43,321.00 | 44,000.00 | 43,982.14 | 1,806,031 |
Apr 10, 2024 | 43,900.00 | 44,870.00 | 42,652.00 | 44,100.00 | 44,082.09 | 2,293,523 |
Apr 9, 2024 | 44,450.00 | 45,215.00 | 42,901.00 | 43,715.00 | 43,697.25 | 2,221,553 |
Apr 8, 2024 | 44,800.00 | 45,579.00 | 43,938.96 | 44,417.00 | 44,398.96 | 1,618,589 |
Apr 5, 2024 | 43,201.00 | 44,797.00 | 42,798.00 | 44,544.00 | 44,525.91 | 1,331,352 |
Apr 4, 2024 | 43,000.00 | 44,199.00 | 42,867.00 | 44,199.00 | 44,181.05 | 1,059,928 |
Apr 3, 2024 | 42,901.00 | 43,301.00 | 42,336.00 | 43,154.00 | 43,136.48 | 914,463 |
Apr 2, 2024 | 42,780.00 | 42,856.00 | 42,185.00 | 42,609.00 | 42,591.70 | 1,293,011 |
Mar 28, 2024 | 41,501.00 | 42,459.00 | 41,348.00 | 42,269.00 | 42,251.84 | 920,657 |
Mar 27, 2024 | 40,501.00 | 41,579.00 | 40,050.00 | 41,418.00 | 41,401.18 | 937,980 |
Mar 26, 2024 | 40,979.00 | 41,800.00 | 40,336.00 | 41,032.00 | 41,015.34 | 1,458,393 |
Mar 25, 2024 | 39,700.00 | 41,440.00 | 39,683.00 | 40,979.00 | 40,962.36 | 1,205,135 |
Mar 22, 2024 | 39,400.00 | 39,955.00 | 37,774.00 | 39,888.00 | 39,871.80 | 858,378 |
Mar 20, 2024 | 38,300.00 | 39,696.00 | 38,214.00 | 38,806.00 | 38,790.24 | 2,569,784 |
Mar 19, 2024 | 39,746.00 | 40,132.00 | 38,239.00 | 38,550.00 | 38,534.35 | 1,625,034 |
Mar 18, 2024 | 41,480.00 | 41,590.00 | 39,746.00 | 39,746.00 | 39,729.86 | 1,486,156 |
Mar 15, 2024 | 41,778.00 | 42,300.00 | 40,803.00 | 42,045.00 | 42,027.93 | 3,128,721 |
Mar 14, 2024 | 42,350.00 | 42,350.00 | 41,068.00 | 41,787.00 | 41,770.04 | 1,221,514 |
Mar 13, 2024 | 44,056.65 Dividend | |||||
Mar 13, 2024 | 41,000.00 | 42,436.00 | 40,522.00 | 42,436.00 | 42,418.77 | 1,377,455 |
Mar 12, 2024 | 42,500.00 | 42,881.00 | 40,557.00 | 40,907.00 | 40,871.40 | 2,246,792 |
Mar 11, 2024 | 41,830.00 | 42,734.00 | 41,300.00 | 42,734.00 | 42,696.81 | 1,618,132 |
Mar 8, 2024 | 41,961.00 | 42,699.00 | 41,317.00 | 41,621.00 | 41,584.78 | 1,705,865 |
Mar 7, 2024 | 41,375.00 | 42,178.00 | 40,846.00 | 41,956.00 | 41,919.49 | 1,116,508 |
Mar 6, 2024 | 41,100.00 | 41,287.00 | 39,786.00 | 40,920.00 | 40,884.39 | 1,486,745 |
Mar 5, 2024 | 39,906.00 | 42,066.00 | 38,200.00 | 41,111.00 | 41,075.22 | 2,919,781 |
Mar 4, 2024 | 36,900.00 | 39,300.00 | 36,175.00 | 38,932.00 | 38,898.12 | 2,311,076 |
Mar 1, 2024 | 35,750.00 | 36,373.00 | 35,445.00 | 36,027.00 | 35,995.64 | 1,621,277 |
Feb 29, 2024 | 35,387.00 | 73,823.00 | 16,463.00 | 36,101.00 | 36,069.58 | 2,252,619 |
Feb 28, 2024 | 35,300.00 | 35,470.00 | 34,601.00 | 35,247.00 | 35,216.32 | 827,983 |
Feb 27, 2024 | 35,810.00 | 36,323.00 | 35,669.29 | 35,843.00 | 35,811.80 | 1,441,256 |
Feb 26, 2024 | 35,352.00 | 36,211.00 | 35,064.00 | 36,000.00 | 35,968.67 | 1,839,711 |
Feb 23, 2024 | 32,837.00 | 35,673.00 | 32,603.00 | 34,684.00 | 34,653.82 | 2,298,060 |
Feb 22, 2024 | 33,800.00 | 34,360.00 | 33,109.00 | 33,460.00 | 33,430.88 | 2,155,504 |
Feb 21, 2024 | 33,851.00 | 34,159.00 | 32,760.00 | 32,914.00 | 32,885.36 | 1,303,768 |
Related Tickers
GFI.JO Gold Fields Limited
34,300.00
-4.81%
G6M.F Gold'n Futures Mineral Corp.
0.0005
0.00%
SRM.F Seabridge Gold Inc.
11.49
-0.43%
ELO1.F Eldorado Gold Corporation
13.05
-5.68%
NS7.SG Northern Star Resources Limited
10.79
-0.30%
UJ0.SG West Red Lake Gold Mines Ltd.
0.4130
-5.38%
WRLG-WT.V
0.1400
-9.68%
AE9.F Agnico Eagle Mines Limited
93.62
-0.13%
KIN2.DE Kinross Gold Corporation
10.70
-3.95%
OMH2.F Lumina Gold Corp.
0.4000
-7.19%