10,200.00
-300.00
(-2.86%)
At close: 5:00:49 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10,500.00 | 10,564.00 | 10,140.00 | 10,200.00 | 10,200.00 | 408,834 |
| Apr 2, 2025 | 10,500.00 | 10,597.00 | 10,450.00 | 10,500.00 | 10,500.00 | 99,469 |
| Apr 1, 2025 | 10,525.00 | 10,697.00 | 10,500.00 | 10,525.00 | 10,525.00 | 132,738 |
| Mar 31, 2025 | 10,680.00 | 10,994.00 | 10,500.00 | 10,570.00 | 10,570.00 | 261,313 |
| Mar 28, 2025 | 10,849.00 | 10,849.00 | 10,600.00 | 10,600.00 | 10,600.00 | 70,243 |
| Mar 27, 2025 | 10,651.00 | 10,849.00 | 10,463.00 | 10,681.00 | 10,681.00 | 203,150 |
| Mar 26, 2025 | 10,751.00 | 10,928.00 | 10,707.00 | 10,754.00 | 10,754.00 | 67,495 |
| Mar 25, 2025 | 10,403.00 | 10,998.00 | 10,403.00 | 10,799.00 | 10,799.00 | 840,428 |
| Mar 24, 2025 | 10,900.00 | 10,898.00 | 10,727.00 | 10,810.00 | 10,810.00 | 78,853 |
| Mar 20, 2025 | 10,600.00 | 10,821.00 | 10,257.00 | 10,749.00 | 10,749.00 | 409,525 |
| Mar 19, 2025 | 10,674.00 | 10,798.00 | 10,604.00 | 10,692.00 | 10,692.00 | 78,153 |
| Mar 18, 2025 | 10,700.00 | 10,828.00 | 10,401.00 | 10,629.00 | 10,629.00 | 103,993 |
| Mar 17, 2025 | 10,652.00 | 10,803.00 | 10,626.00 | 10,744.00 | 10,744.00 | 165,562 |
| Mar 14, 2025 | 10,758.00 | 10,804.00 | 10,696.00 | 10,780.00 | 10,780.00 | 48,056 |
| Mar 13, 2025 | 10,699.00 | 10,800.00 | 10,665.00 | 10,749.00 | 10,749.00 | 148,020 |
| Mar 12, 2025 | 10,650.00 | 10,800.00 | 10,598.00 | 10,800.00 | 10,800.00 | 245,204 |
| Mar 11, 2025 | 10,509.00 | 10,705.00 | 10,218.00 | 10,690.00 | 10,690.00 | 741,161 |
| Mar 10, 2025 | 10,249.00 | 10,510.00 | 9,650.00 | 10,510.00 | 10,510.00 | 1,235,431 |
| Mar 7, 2025 | 9,880.00 | 9,972.00 | 9,750.00 | 9,808.00 | 9,808.00 | 224,578 |
| Mar 6, 2025 | 9,810.00 | 10,100.00 | 9,811.00 | 9,880.00 | 9,880.00 | 134,499 |
| Mar 5, 2025 | 10,200.00 | 10,200.00 | 9,601.00 | 9,832.00 | 9,832.00 | 186,487 |
| Mar 4, 2025 | 10,138.00 | 10,251.00 | 10,038.00 | 10,083.00 | 10,083.00 | 151,443 |
| Mar 3, 2025 | 10,300.00 | 10,450.00 | 10,120.00 | 10,222.00 | 10,222.00 | 172,715 |
| Feb 28, 2025 | 10,654.00 | 10,654.00 | 10,339.00 | 10,430.00 | 10,430.00 | 1,438,267 |
| Feb 27, 2025 | 10,630.00 | 10,766.00 | 10,488.00 | 10,585.00 | 10,585.00 | 965,995 |
| Feb 26, 2025 | 10,971.00 | 10,971.00 | 9,502.00 | 10,525.00 | 10,525.00 | 4,012,408 |
| Feb 25, 2025 | 10,800.00 | 11,000.00 | 10,645.00 | 10,809.00 | 10,809.00 | 44,965 |
| Feb 24, 2025 | 10,719.00 | 10,966.00 | 10,645.00 | 10,919.00 | 10,919.00 | 76,831 |
| Feb 21, 2025 | 10,720.00 | 11,117.00 | 10,660.00 | 10,881.00 | 10,881.00 | 404,251 |
| Feb 20, 2025 | 10,703.00 | 10,718.00 | 10,636.00 | 10,657.00 | 10,657.00 | 64,622 |
| Feb 19, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 10,750.00 | 10,750.00 | 323,705 |
| Feb 18, 2025 | 11,125.00 | 11,097.00 | 10,737.00 | 10,780.00 | 10,780.00 | 158,282 |
| Feb 17, 2025 | 10,800.00 | 10,860.00 | 10,637.00 | 10,789.00 | 10,789.00 | 70,206 |
| Feb 14, 2025 | 10,720.00 | 10,850.00 | 10,720.00 | 10,800.00 | 10,800.00 | 104,657 |
| Feb 13, 2025 | 11,080.00 | 11,198.00 | 10,600.00 | 10,838.00 | 10,838.00 | 1,037,825 |
| Feb 12, 2025 | 10,850.00 | 11,100.00 | 10,860.00 | 11,100.00 | 11,100.00 | 1,654,200 |
| Feb 11, 2025 | 10,990.00 | 11,045.00 | 10,551.00 | 11,000.00 | 11,000.00 | 318,658 |
| Feb 10, 2025 | 11,050.00 | 11,050.00 | 10,677.00 | 10,820.00 | 10,820.00 | 197,673 |
| Feb 7, 2025 | 10,800.00 | 11,045.00 | 10,795.00 | 10,957.00 | 10,957.00 | 141,634 |
| Feb 6, 2025 | 10,780.00 | 10,997.00 | 10,748.00 | 10,800.00 | 10,800.00 | 338,164 |
| Feb 5, 2025 | 10,811.00 | 10,870.00 | 10,655.00 | 10,748.00 | 10,748.00 | 185,153 |
| Feb 4, 2025 | 10,800.00 | 11,120.00 | 10,710.00 | 10,803.00 | 10,803.00 | 322,598 |
| Feb 3, 2025 | 10,800.00 | 10,800.00 | 10,649.00 | 10,687.00 | 10,687.00 | 57,167 |
| Jan 31, 2025 | 10,690.00 | 10,768.00 | 10,647.00 | 10,750.00 | 10,750.00 | 703,704 |
| Jan 30, 2025 | 11,120.00 | 10,970.00 | 10,364.00 | 10,364.00 | 10,364.00 | 659,749 |
| Jan 29, 2025 | 10,806.00 | 11,067.00 | 10,806.00 | 10,871.00 | 10,871.00 | 96,605 |
| Jan 28, 2025 | 10,760.00 | 10,900.00 | 10,760.00 | 10,768.00 | 10,768.00 | 53,905 |
| Jan 27, 2025 | 10,825.00 | 10,800.00 | 10,669.00 | 10,790.00 | 10,790.00 | 180,574 |
| Jan 24, 2025 | 10,760.00 | 10,857.00 | 10,652.00 | 10,770.00 | 10,770.00 | 77,288 |
| Jan 23, 2025 | 10,770.00 | 10,770.00 | 10,689.00 | 10,760.00 | 10,760.00 | 31,563 |
| Jan 22, 2025 | 10,689.00 | 10,740.00 | 10,640.00 | 10,716.00 | 10,716.00 | 71,820 |
| Jan 21, 2025 | 10,660.00 | 10,722.00 | 10,503.00 | 10,640.00 | 10,640.00 | 155,504 |
| Jan 20, 2025 | 10,739.00 | 10,739.00 | 10,543.00 | 10,594.00 | 10,594.00 | 90,533 |
| Jan 17, 2025 | 10,581.00 | 10,738.00 | 10,581.00 | 10,600.00 | 10,600.00 | 133,936 |
| Jan 16, 2025 | 10,575.00 | 10,700.00 | 10,575.00 | 10,590.00 | 10,590.00 | 73,467 |
| Jan 15, 2025 | 10,731.00 | 10,731.00 | 10,421.00 | 10,661.00 | 10,661.00 | 254,187 |
| Jan 14, 2025 | 10,849.00 | 10,849.00 | 10,493.00 | 10,530.00 | 10,530.00 | 132,445 |
| Jan 13, 2025 | 10,949.00 | 10,790.00 | 10,532.00 | 10,550.00 | 10,550.00 | 330,506 |
| Jan 10, 2025 | 10,825.00 | 10,850.00 | 10,644.00 | 10,649.00 | 10,649.00 | 202,279 |
| Jan 9, 2025 | 10,810.00 | 10,907.00 | 10,736.00 | 10,744.00 | 10,744.00 | 467,738 |
| Jan 8, 2025 | 10,950.00 | 10,939.00 | 10,761.00 | 10,810.00 | 10,810.00 | 327,120 |
| Jan 7, 2025 | 10,803.00 | 10,960.00 | 10,790.00 | 10,810.00 | 10,810.00 | 298,078 |
| Jan 6, 2025 | 10,998.00 | 10,998.00 | 10,800.00 | 10,822.00 | 10,822.00 | 128,583 |
| Jan 3, 2025 | 10,850.00 | 10,921.00 | 10,791.00 | 10,826.00 | 10,826.00 | 399,398 |
| Jan 2, 2025 | 10,800.00 | 10,999.00 | 10,766.00 | 10,808.00 | 10,808.00 | 178,503 |
| Dec 31, 2024 | 310.00 Dividend | |||||
| Dec 31, 2024 | 11,025.00 | 11,029.00 | 10,700.00 | 10,853.00 | 10,853.00 | 259,011 |
| Dec 30, 2024 | 11,178.00 | 11,177.00 | 10,850.00 | 10,940.00 | 10,936.90 | 158,820 |
| Dec 27, 2024 | 10,930.00 | 11,177.00 | 10,899.00 | 10,972.00 | 10,968.89 | 298,574 |
| Dec 24, 2024 | 11,000.00 | 11,000.00 | 10,832.00 | 10,950.00 | 10,946.90 | 55,313 |
| Dec 23, 2024 | 10,952.00 | 11,063.00 | 10,822.00 | 10,895.00 | 10,891.91 | 400,520 |
| Dec 20, 2024 | 10,898.00 | 10,983.00 | 10,766.00 | 10,953.00 | 10,949.90 | 877,778 |
| Dec 19, 2024 | 10,800.00 | 10,894.00 | 10,750.00 | 10,872.00 | 10,868.92 | 1,784,035 |
| Dec 18, 2024 | 11,100.00 | 11,097.00 | 10,818.00 | 10,822.00 | 10,818.93 | 117,615 |
| Dec 17, 2024 | 10,995.00 | 11,100.00 | 10,800.00 | 10,834.00 | 10,830.93 | 1,916,694 |
| Dec 13, 2024 | 11,050.00 | 11,124.00 | 10,956.00 | 10,995.00 | 10,991.88 | 140,978 |
| Dec 12, 2024 | 11,000.00 | 11,144.00 | 10,811.00 | 10,991.00 | 10,987.89 | 818,773 |
| Dec 11, 2024 | 9,480.00 | 11,300.00 | 9,071.00 | 10,700.00 | 10,696.97 | 5,789,573 |
| Dec 10, 2024 | 9,413.00 | 9,366.00 | 9,200.00 | 9,265.00 | 9,262.38 | 165,136 |
| Dec 9, 2024 | 9,199.00 | 9,394.00 | 9,190.00 | 9,349.00 | 9,346.35 | 250,655 |
| Dec 6, 2024 | 9,479.00 | 9,309.00 | 9,012.00 | 9,289.00 | 9,286.37 | 148,263 |
| Dec 5, 2024 | 9,276.00 | 9,400.00 | 9,062.00 | 9,114.00 | 9,111.42 | 248,388 |
| Dec 4, 2024 | 9,047.00 | 9,225.00 | 9,012.00 | 9,220.00 | 9,217.39 | 311,696 |
| Dec 3, 2024 | 8,581.00 | 9,050.00 | 8,504.00 | 8,953.00 | 8,950.46 | 480,877 |
| Dec 2, 2024 | 8,437.00 | 8,737.00 | 8,401.00 | 8,737.00 | 8,734.52 | 194,126 |
| Nov 29, 2024 | 8,738.00 | 8,769.00 | 8,535.00 | 8,553.00 | 8,550.58 | 191,692 |
| Nov 28, 2024 | 8,698.00 | 8,853.00 | 8,595.00 | 8,751.00 | 8,748.52 | 119,414 |
| Nov 27, 2024 | 8,885.00 | 8,885.00 | 8,678.00 | 8,745.00 | 8,742.52 | 337,271 |
| Nov 26, 2024 | 8,751.00 | 8,958.00 | 8,750.00 | 8,827.00 | 8,824.50 | 962,888 |
| Nov 25, 2024 | 9,024.00 | 9,032.00 | 8,763.00 | 8,785.00 | 8,782.51 | 198,902 |
| Nov 22, 2024 | 8,975.00 | 9,020.00 | 8,908.00 | 8,944.00 | 8,941.47 | 116,951 |
| Nov 21, 2024 | 9,018.00 | 9,018.00 | 8,856.00 | 8,968.00 | 8,965.46 | 177,481 |
| Nov 20, 2024 | 9,083.00 | 9,156.00 | 8,851.00 | 8,967.00 | 8,964.46 | 732,894 |
| Nov 19, 2024 | 8,865.00 | 9,074.00 | 8,845.00 | 9,000.00 | 8,997.45 | 554,342 |
| Nov 18, 2024 | 8,771.00 | 8,867.00 | 8,675.00 | 8,850.00 | 8,847.49 | 489,877 |
| Nov 15, 2024 | 9,000.00 | 9,175.00 | 8,487.00 | 8,771.00 | 8,768.51 | 1,972,658 |
| Nov 14, 2024 | 8,217.00 | 8,353.00 | 8,217.00 | 8,271.00 | 8,268.66 | 109,502 |
| Nov 13, 2024 | 8,444.00 | 8,444.00 | 8,225.00 | 8,304.00 | 8,301.65 | 136,411 |
| Nov 12, 2024 | 8,192.00 | 8,355.00 | 8,160.00 | 8,306.00 | 8,303.65 | 228,060 |
| Nov 11, 2024 | 8,311.00 | 8,382.00 | 8,235.00 | 8,235.00 | 8,232.67 | 63,796 |
| Nov 8, 2024 | 8,265.00 | 8,595.00 | 8,265.00 | 8,397.00 | 8,394.62 | 47,805 |
| Nov 7, 2024 | 8,449.00 | 8,558.00 | 8,244.00 | 8,515.00 | 8,512.59 | 277,011 |
| Nov 6, 2024 | 8,237.00 | 8,499.00 | 8,202.00 | 8,392.00 | 8,389.62 | 1,182,864 |
| Nov 5, 2024 | 8,377.00 | 8,377.00 | 8,200.00 | 8,238.00 | 8,235.67 | 147,763 |
| Nov 4, 2024 | 8,296.00 | 8,388.00 | 8,250.00 | 8,345.00 | 8,342.64 | 85,477 |
| Nov 1, 2024 | 8,235.00 | 8,363.00 | 8,235.00 | 8,324.00 | 8,321.64 | 118,537 |
| Oct 31, 2024 | 8,367.00 | 8,292.00 | 8,182.00 | 8,263.00 | 8,260.66 | 491,077 |
| Oct 30, 2024 | 8,544.00 | 8,427.00 | 8,209.00 | 8,263.00 | 8,260.66 | 256,895 |
| Oct 29, 2024 | 8,567.00 | 8,531.00 | 8,307.00 | 8,355.00 | 8,352.63 | 361,633 |
| Oct 28, 2024 | 8,559.00 | 8,660.00 | 8,438.00 | 8,450.00 | 8,447.61 | 504,656 |
| Oct 25, 2024 | 8,333.00 | 8,464.00 | 8,316.00 | 8,437.00 | 8,434.61 | 99,742 |
| Oct 24, 2024 | 8,346.00 | 8,507.00 | 8,288.00 | 8,379.00 | 8,376.63 | 921,137 |
| Oct 23, 2024 | 8,423.00 | 8,487.00 | 8,300.00 | 8,300.00 | 8,297.65 | 181,006 |
| Oct 22, 2024 | 8,400.00 | 8,516.00 | 8,332.00 | 8,393.00 | 8,390.62 | 171,355 |
| Oct 21, 2024 | 8,498.00 | 8,550.00 | 8,372.00 | 8,441.00 | 8,438.61 | 182,819 |
| Oct 18, 2024 | 8,549.00 | 8,620.00 | 8,464.00 | 8,562.00 | 8,559.57 | 119,599 |
| Oct 17, 2024 | 8,377.00 | 8,588.00 | 8,461.00 | 8,461.00 | 8,458.60 | 125,316 |
| Oct 16, 2024 | 8,567.00 | 8,615.00 | 8,454.00 | 8,454.00 | 8,451.60 | 818,908 |
| Oct 15, 2024 | 8,351.00 | 8,502.00 | 8,351.00 | 8,500.00 | 8,497.59 | 276,977 |
| Oct 14, 2024 | 8,480.00 | 8,501.00 | 8,376.00 | 8,486.00 | 8,483.60 | 176,034 |
| Oct 11, 2024 | 8,539.00 | 8,564.00 | 8,404.00 | 8,404.00 | 8,401.62 | 225,410 |
| Oct 10, 2024 | 8,355.00 | 8,488.00 | 8,285.00 | 8,488.00 | 8,485.59 | 1,094,048 |
| Oct 9, 2024 | 8,525.00 | 8,525.00 | 8,262.00 | 8,345.00 | 8,342.64 | 400,836 |
| Oct 8, 2024 | 8,456.00 | 8,591.00 | 8,447.00 | 8,513.00 | 8,510.59 | 309,454 |
| Oct 7, 2024 | 8,820.00 | 8,860.00 | 8,520.00 | 8,589.00 | 8,586.57 | 283,723 |
| Oct 4, 2024 | 8,509.00 | 8,608.00 | 8,441.00 | 8,539.00 | 8,536.58 | 196,083 |
| Oct 3, 2024 | 8,403.00 | 8,588.00 | 8,396.00 | 8,509.00 | 8,506.59 | 341,480 |
| Oct 2, 2024 | 8,536.00 | 8,805.00 | 8,400.00 | 8,465.00 | 8,462.60 | 542,475 |
| Oct 1, 2024 | 8,501.00 | 8,736.00 | 8,520.00 | 8,600.00 | 8,597.56 | 538,401 |
| Sep 30, 2024 | 8,500.00 | 8,667.00 | 8,456.00 | 8,658.00 | 8,655.55 | 564,350 |
| Sep 27, 2024 | 8,510.00 | 8,651.00 | 8,437.00 | 8,614.00 | 8,611.56 | 412,903 |
| Sep 26, 2024 | 8,211.00 | 8,621.00 | 8,168.00 | 8,503.00 | 8,500.59 | 454,525 |
| Sep 25, 2024 | 8,484.00 | 8,443.00 | 8,253.00 | 8,253.00 | 8,250.66 | 484,823 |
| Sep 23, 2024 | 8,330.00 | 8,470.00 | 8,224.00 | 8,320.00 | 8,317.64 | 165,069 |
| Sep 20, 2024 | 8,358.00 | 8,428.00 | 8,238.00 | 8,332.00 | 8,329.64 | 313,110 |
| Sep 19, 2024 | 8,344.00 | 8,390.00 | 8,248.00 | 8,309.00 | 8,306.65 | 343,211 |
| Sep 18, 2024 | 8,318.00 | 8,330.00 | 8,209.00 | 8,330.00 | 8,327.64 | 133,770 |
| Sep 17, 2024 | 8,300.00 | 8,291.00 | 8,100.00 | 8,282.00 | 8,279.65 | 234,208 |
| Sep 16, 2024 | 8,188.00 | 8,293.00 | 7,950.00 | 8,176.00 | 8,173.68 | 928,114 |
| Sep 13, 2024 | 9,407.00 | 9,351.00 | 7,050.00 | 8,117.00 | 8,114.70 | 1,593,231 |
| Sep 12, 2024 | 9,393.00 | 9,485.00 | 9,220.00 | 9,273.00 | 9,270.37 | 219,020 |
| Sep 11, 2024 | 9,624.00 | 9,701.00 | 9,179.00 | 9,342.00 | 9,339.35 | 211,642 |
| Sep 10, 2024 | 9,425.00 | 9,624.00 | 9,361.00 | 9,624.00 | 9,621.27 | 191,554 |
| Sep 9, 2024 | 9,295.00 | 9,569.00 | 9,237.00 | 9,528.00 | 9,525.30 | 223,035 |
| Sep 6, 2024 | 9,400.00 | 9,380.00 | 9,257.00 | 9,279.00 | 9,276.37 | 180,192 |
| Sep 5, 2024 | 9,338.00 | 9,430.00 | 9,264.00 | 9,374.00 | 9,371.34 | 183,400 |
| Sep 4, 2024 | 9,179.00 | 9,441.00 | 9,178.00 | 9,363.00 | 9,360.35 | 675,248 |
| Sep 3, 2024 | 9,305.00 | 9,365.00 | 9,175.00 | 9,228.00 | 9,225.38 | 176,336 |
| Sep 2, 2024 | 9,350.00 | 9,376.00 | 9,249.00 | 9,366.00 | 9,363.35 | 204,538 |
| Aug 30, 2024 | 9,434.00 | 9,516.00 | 9,350.00 | 9,395.00 | 9,392.34 | 326,594 |
| Aug 29, 2024 | 9,469.00 | 9,531.00 | 9,397.00 | 9,402.00 | 9,399.34 | 212,703 |
| Aug 28, 2024 | 9,400.00 | 9,500.00 | 9,329.00 | 9,445.00 | 9,442.32 | 181,518 |
| Aug 27, 2024 | 9,381.00 | 9,456.00 | 9,310.00 | 9,400.00 | 9,397.34 | 207,092 |
| Aug 26, 2024 | 9,471.00 | 9,514.00 | 9,370.00 | 9,424.00 | 9,421.33 | 113,093 |
| Aug 23, 2024 | 9,355.00 | 9,538.00 | 9,353.00 | 9,471.00 | 9,468.32 | 221,341 |
| Aug 22, 2024 | 9,397.00 | 9,436.00 | 9,280.00 | 9,300.00 | 9,297.37 | 96,530 |
| Aug 21, 2024 | 9,386.00 | 9,489.00 | 9,318.00 | 9,318.00 | 9,315.36 | 177,021 |
| Aug 20, 2024 | 9,319.00 | 9,488.00 | 9,319.00 | 9,380.00 | 9,377.34 | 205,814 |
| Aug 19, 2024 | 9,244.00 | 9,500.00 | 9,246.00 | 9,388.00 | 9,385.34 | 510,048 |
| Aug 16, 2024 | 9,348.00 | 9,350.00 | 9,118.00 | 9,244.00 | 9,241.38 | 381,120 |
| Aug 15, 2024 | 9,305.00 | 9,400.00 | 9,120.00 | 9,306.00 | 9,303.36 | 1,274,832 |
| Aug 14, 2024 | 9,205.00 | 9,300.00 | 9,057.00 | 9,284.00 | 9,281.37 | 998,147 |
| Aug 13, 2024 | 9,450.00 | 9,390.00 | 9,056.00 | 9,168.00 | 9,165.40 | 550,340 |
| Aug 12, 2024 | 9,600.00 | 9,620.00 | 9,254.00 | 9,254.00 | 9,251.38 | 414,135 |
| Aug 8, 2024 | 9,676.00 | 9,705.00 | 9,347.00 | 9,347.00 | 9,344.35 | 542,358 |
| Aug 7, 2024 | 9,480.00 | 9,822.00 | 9,366.00 | 9,694.00 | 9,691.25 | 1,043,852 |
| Aug 6, 2024 | 9,100.00 | 9,500.00 | 8,560.00 | 9,293.00 | 9,290.37 | 1,777,448 |
| Aug 5, 2024 | 9,050.00 | 8,945.00 | 8,753.00 | 8,880.00 | 8,877.48 | 918,114 |
| Aug 2, 2024 | 8,991.00 | 9,169.00 | 8,979.00 | 9,099.00 | 9,096.42 | 1,049,992 |
| Aug 1, 2024 | 9,108.00 | 9,371.00 | 9,116.00 | 9,200.00 | 9,197.39 | 428,083 |
| Jul 31, 2024 | 9,379.00 | 9,392.00 | 9,100.00 | 9,295.00 | 9,292.37 | 429,334 |
| Jul 30, 2024 | 9,489.00 | 9,489.00 | 9,116.00 | 9,201.00 | 9,198.39 | 206,150 |
| Jul 29, 2024 | 9,380.00 | 9,480.00 | 9,226.00 | 9,300.00 | 9,297.37 | 1,015,429 |
| Jul 26, 2024 | 8,901.00 | 9,379.00 | 8,901.00 | 9,379.00 | 9,376.34 | 491,693 |
| Jul 25, 2024 | 8,881.00 | 9,120.00 | 8,686.00 | 9,083.00 | 9,080.43 | 351,974 |
| Jul 24, 2024 | 8,988.00 | 8,944.00 | 8,701.00 | 8,872.00 | 8,869.49 | 142,557 |
| Jul 23, 2024 | 8,904.00 | 8,915.00 | 8,662.00 | 8,871.00 | 8,868.49 | 194,501 |
| Jul 22, 2024 | 8,700.00 | 8,835.00 | 8,480.00 | 8,800.00 | 8,797.51 | 345,040 |
| Jul 19, 2024 | 8,591.00 | 8,671.00 | 8,549.00 | 8,549.00 | 8,546.58 | 282,387 |
| Jul 18, 2024 | 8,687.00 | 8,769.00 | 8,603.00 | 8,624.00 | 8,621.56 | 303,067 |
| Jul 17, 2024 | 9,099.00 | 8,895.00 | 8,688.00 | 8,688.00 | 8,685.54 | 196,832 |
| Jul 16, 2024 | 9,054.00 | 9,054.00 | 8,880.00 | 8,880.00 | 8,877.48 | 147,352 |
| Jul 15, 2024 | 8,879.00 | 9,040.00 | 8,827.00 | 9,040.00 | 9,037.44 | 188,677 |
| Jul 12, 2024 | 9,178.00 | 9,096.00 | 8,824.00 | 8,918.00 | 8,915.47 | 164,140 |
| Jul 11, 2024 | 9,149.00 | 9,180.50 | 8,983.00 | 8,983.00 | 8,980.45 | 346,369 |
| Jul 10, 2024 | 8,966.00 | 9,204.00 | 8,822.00 | 9,012.00 | 9,009.45 | 200,481 |
| Jul 9, 2024 | 9,250.00 | 9,104.00 | 8,871.00 | 8,972.00 | 8,969.46 | 551,172 |
| Jul 8, 2024 | 9,128.00 | 9,128.00 | 8,912.00 | 9,051.00 | 9,048.44 | 127,320 |
| Jul 5, 2024 | 9,158.00 | 9,244.00 | 9,047.00 | 9,051.00 | 9,048.44 | 269,636 |
| Jul 4, 2024 | 9,066.00 | 9,259.00 | 9,066.00 | 9,210.00 | 9,207.39 | 522,860 |
| Jul 3, 2024 | 8,500.00 | 9,113.00 | 8,696.00 | 9,113.00 | 9,110.42 | 530,255 |
| Jul 2, 2024 | 8,510.00 | 8,730.00 | 8,497.00 | 8,700.00 | 8,697.54 | 307,540 |
| Jul 1, 2024 | 8,393.00 | 8,600.00 | 8,346.00 | 8,500.00 | 8,497.59 | 842,862 |
| Jun 28, 2024 | 8,661.00 | 8,717.00 | 8,328.00 | 8,380.00 | 8,377.63 | 838,886 |
| Jun 27, 2024 | 8,722.00 | 8,761.00 | 8,594.00 | 8,711.00 | 8,708.53 | 321,581 |
| Jun 26, 2024 | 8,900.00 | 8,981.00 | 8,803.00 | 8,803.00 | 8,800.51 | 388,590 |
| Jun 25, 2024 | 8,920.00 | 8,971.00 | 8,823.00 | 8,847.00 | 8,844.49 | 510,700 |
| Jun 24, 2024 | 8,956.00 | 9,064.00 | 8,668.00 | 8,938.00 | 8,935.47 | 394,611 |
| Jun 21, 2024 | 9,057.00 | 9,099.00 | 8,934.00 | 9,012.00 | 9,009.45 | 1,155,141 |
| Jun 20, 2024 | 8,880.00 | 9,122.00 | 8,950.00 | 9,042.00 | 9,039.44 | 780,902 |
| Jun 19, 2024 | 210.00 Dividend | |||||
| Jun 19, 2024 | 8,988.00 | 8,988.00 | 8,835.00 | 8,884.00 | 8,881.48 | 452,521 |
| Jun 18, 2024 | 8,900.00 | 9,215.00 | 8,832.00 | 9,031.00 | 9,026.34 | 802,139 |
| Jun 14, 2024 | 9,017.00 | 8,999.00 | 8,804.00 | 8,890.00 | 8,885.41 | 565,678 |
| Jun 13, 2024 | 9,017.00 | 8,894.00 | 8,753.00 | 8,841.00 | 8,836.44 | 560,249 |
| Jun 12, 2024 | 9,010.00 | 8,990.00 | 8,786.00 | 8,850.00 | 8,845.44 | 449,453 |
| Jun 11, 2024 | 8,994.00 | 8,994.00 | 8,790.00 | 8,874.00 | 8,869.42 | 254,143 |
| Jun 10, 2024 | 9,106.00 | 9,238.00 | 8,947.00 | 8,952.00 | 8,947.38 | 302,141 |
| Jun 7, 2024 | 9,000.00 | 9,239.00 | 9,000.00 | 9,203.00 | 9,198.25 | 93,993 |
| Jun 6, 2024 | 9,165.00 | 9,165.00 | 8,916.00 | 9,117.00 | 9,112.30 | 357,177 |
| Jun 5, 2024 | 9,150.00 | 9,333.00 | 8,830.00 | 9,171.00 | 9,166.27 | 386,729 |
| Jun 4, 2024 | 8,961.00 | 9,283.00 | 9,065.00 | 9,100.00 | 9,095.31 | 552,322 |
| Jun 3, 2024 | 8,752.00 | 9,276.00 | 8,752.00 | 9,240.00 | 9,235.23 | 440,478 |
| May 31, 2024 | 9,038.00 | 9,068.00 | 8,931.00 | 9,017.00 | 9,012.35 | 726,455 |
| May 30, 2024 | 8,961.00 | 9,099.00 | 8,875.00 | 8,957.00 | 8,952.38 | 403,658 |
| May 28, 2024 | 8,864.00 | 9,218.00 | 8,781.00 | 8,977.00 | 8,972.37 | 523,874 |
| May 27, 2024 | 9,132.00 | 9,132.00 | 8,710.00 | 8,842.00 | 8,837.44 | 230,880 |
| May 24, 2024 | 8,822.00 | 9,049.00 | 8,728.00 | 9,007.00 | 9,002.35 | 156,567 |
| May 23, 2024 | 8,976.00 | 9,066.00 | 8,794.00 | 8,860.00 | 8,855.43 | 239,031 |
| May 22, 2024 | 8,871.00 | 8,942.00 | 8,850.00 | 8,900.00 | 8,895.41 | 143,110 |
| May 21, 2024 | 8,799.00 | 8,922.00 | 8,699.00 | 8,913.00 | 8,908.40 | 208,465 |
| May 20, 2024 | 8,996.00 | 9,029.00 | 8,698.00 | 8,810.00 | 8,805.46 | 211,232 |
| May 17, 2024 | 8,966.00 | 8,985.00 | 8,732.00 | 8,863.00 | 8,858.43 | 603,993 |
| May 16, 2024 | 9,020.00 | 9,090.00 | 8,807.00 | 8,966.00 | 8,961.38 | 1,573,804 |
| May 15, 2024 | 8,923.00 | 9,056.00 | 8,923.00 | 8,950.00 | 8,945.38 | 1,029,689 |
| May 14, 2024 | 8,922.00 | 8,950.00 | 8,833.00 | 8,898.00 | 8,893.41 | 634,168 |
| May 13, 2024 | 8,910.00 | 8,973.00 | 8,754.00 | 8,867.00 | 8,862.43 | 430,941 |
| May 10, 2024 | 8,748.00 | 8,900.00 | 8,719.00 | 8,870.00 | 8,865.42 | 391,881 |
| May 9, 2024 | 8,797.00 | 8,800.00 | 8,687.00 | 8,791.00 | 8,786.47 | 187,318 |
| May 8, 2024 | 8,888.00 | 8,895.00 | 8,614.00 | 8,673.00 | 8,668.53 | 231,629 |
| May 7, 2024 | 8,628.00 | 8,802.00 | 8,628.00 | 8,790.00 | 8,785.47 | 333,267 |
| May 6, 2024 | 8,760.00 | 8,800.00 | 8,708.00 | 8,749.00 | 8,744.49 | 292,328 |
| May 3, 2024 | 8,600.00 | 8,813.00 | 8,603.00 | 8,761.00 | 8,756.48 | 282,361 |
| May 2, 2024 | 8,560.00 | 8,770.00 | 8,577.00 | 8,607.00 | 8,602.56 | 232,908 |
| Apr 30, 2024 | 8,749.00 | 8,800.00 | 8,560.00 | 8,630.00 | 8,625.55 | 1,299,923 |
| Apr 29, 2024 | 8,660.00 | 8,876.00 | 8,662.00 | 8,769.00 | 8,764.48 | 282,474 |
| Apr 26, 2024 | 8,766.00 | 8,750.00 | 8,627.00 | 8,659.00 | 8,654.53 | 231,207 |
| Apr 25, 2024 | 8,600.00 | 8,727.00 | 8,546.00 | 8,641.00 | 8,636.54 | 586,751 |
| Apr 24, 2024 | 8,650.00 | 8,625.00 | 8,483.00 | 8,582.00 | 8,577.57 | 151,281 |
| Apr 23, 2024 | 8,461.00 | 8,640.00 | 8,461.00 | 8,509.00 | 8,504.61 | 495,515 |
| Apr 22, 2024 | 8,380.00 | 8,620.00 | 8,380.00 | 8,474.00 | 8,469.63 | 586,718 |
| Apr 19, 2024 | 8,201.00 | 8,495.00 | 8,150.00 | 8,487.00 | 8,482.62 | 724,246 |
| Apr 18, 2024 | 8,178.00 | 8,220.00 | 8,003.00 | 8,220.00 | 8,215.76 | 691,238 |
| Apr 17, 2024 | 7,950.00 | 8,250.00 | 7,950.00 | 8,129.00 | 8,124.81 | 963,447 |
| Apr 16, 2024 | 8,000.00 | 8,014.00 | 7,851.00 | 8,004.00 | 7,999.87 | 1,638,765 |
| Apr 15, 2024 | 7,600.00 | 8,024.00 | 7,661.00 | 7,954.00 | 7,949.90 | 2,746,949 |
| Apr 12, 2024 | 7,161.00 | 7,338.00 | 7,160.00 | 7,214.00 | 7,210.28 | 638,479 |
| Apr 11, 2024 | 7,300.00 | 7,397.00 | 7,032.00 | 7,180.00 | 7,176.30 | 1,590,146 |
| Apr 10, 2024 | 6,880.00 | 7,225.00 | 6,891.00 | 7,200.00 | 7,196.29 | 2,111,576 |
| Apr 9, 2024 | 6,570.00 | 6,975.00 | 6,556.00 | 6,880.00 | 6,876.45 | 714,467 |
| Apr 8, 2024 | 6,427.00 | 6,536.00 | 6,349.00 | 6,498.00 | 6,494.65 | 385,472 |
| Apr 5, 2024 | 6,289.00 | 6,440.00 | 6,166.00 | 6,387.00 | 6,383.71 | 529,748 |
| Apr 4, 2024 | 6,114.00 | 6,312.00 | 6,027.00 | 6,273.00 | 6,269.76 | 350,864 |
| Apr 3, 2024 | 6,046.00 | 6,093.00 | 5,974.00 | 6,053.00 | 6,049.88 | 403,948 |