Unlock stock picks and a broker-level newsfeed that powers Wall Street.
52,810.00
+370.00
+(0.71%)
At close: April 7 at 5:24:42 PM GMT+3
Currency in ILA 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 7, 2025 | 51,660.00 | 53,270.00 | 50,480.00 | 52,810.00 | 52,810.00 | 41,030 |
| Apr 6, 2025 | 52,400.00 | 52,440.00 | 51,590.00 | 52,440.00 | 52,440.00 | 24,406 |
| Apr 3, 2025 | 52,330.00 | 53,700.00 | 51,850.00 | 53,330.00 | 53,330.00 | 29,198 |
| Apr 2, 2025 | 51,800.00 | 52,970.00 | 51,380.00 | 52,550.00 | 52,550.00 | 29,090 |
| Apr 1, 2025 | 51,650.00 | 52,150.00 | 51,130.00 | 51,970.00 | 51,970.00 | 20,102 |
| Mar 31, 2025 | 51,800.00 | 51,800.00 | 50,540.00 | 51,410.00 | 51,410.00 | 32,783 |
| Mar 30, 2025 | 51,420.00 | 51,990.00 | 50,850.00 | 51,800.00 | 51,800.00 | 15,400 |
| Mar 27, 2025 | 49,570.00 | 51,420.00 | 49,110.00 | 51,420.00 | 51,420.00 | 75,367 |
| Mar 26, 2025 | 51,290.00 | 51,290.00 | 49,710.00 | 49,790.00 | 49,790.00 | 35,546 |
| Mar 25, 2025 | 50,440.00 | 50,900.00 | 49,920.00 | 50,700.00 | 50,700.00 | 29,050 |
| Mar 24, 2025 | 50,990.00 | 51,020.00 | 50,210.00 | 50,250.00 | 50,250.00 | 34,799 |
| Mar 23, 2025 | 51,590.00 | 51,590.00 | 49,980.00 | 50,340.00 | 50,340.00 | 26,661 |
| Mar 20, 2025 | 52,600.00 | 52,970.00 | 51,040.00 | 52,000.00 | 52,000.00 | 80,167 |
| Mar 19, 2025 | 52,400.00 | 53,640.00 | 52,100.00 | 52,450.00 | 52,450.00 | 33,818 |
| Mar 18, 2025 | 53,900.00 | 53,900.00 | 52,150.00 | 52,400.00 | 52,400.00 | 92,829 |
| Mar 17, 2025 | 53,670.00 | 54,130.00 | 53,260.00 | 53,900.00 | 53,900.00 | 33,669 |
| Mar 16, 2025 | 53,500.00 | 53,980.00 | 53,260.00 | 53,670.00 | 53,670.00 | 21,639 |
| Mar 13, 2025 | 53,350.00 | 53,490.00 | 52,650.00 | 52,920.00 | 52,920.00 | 29,554 |
| Mar 12, 2025 | 53,950.00 | 54,300.00 | 53,500.00 | 53,670.00 | 53,670.00 | 24,818 |
| Mar 11, 2025 | 52,130.00 | 53,950.00 | 51,590.00 | 53,950.00 | 53,950.00 | 39,417 |
| Mar 10, 2025 | 52,140.00 | 52,800.00 | 51,850.00 | 52,500.00 | 52,500.00 | 44,574 |
| Mar 9, 2025 | 52,220.00 | 52,640.00 | 51,580.00 | 52,600.00 | 52,600.00 | 11,487 |
| Mar 6, 2025 | 51,820.00 | 51,820.00 | 50,800.00 | 51,550.00 | 51,550.00 | 70,093 |
| Mar 5, 2025 | 53,410.00 | 53,410.00 | 51,560.00 | 51,890.00 | 51,890.00 | 36,122 |
| Mar 4, 2025 | 53,660.00 | 54,120.00 | 52,540.00 | 52,710.00 | 52,710.00 | 29,615 |
| Mar 3, 2025 | 53,160.00 | 54,720.00 | 52,520.00 | 53,840.00 | 53,840.00 | 39,561 |
| Mar 2, 2025 | 54,250.00 | 54,410.00 | 53,340.00 | 53,650.00 | 53,650.00 | 22,500 |
| Feb 27, 2025 | 54,210.00 | 55,110.00 | 54,110.00 | 54,770.00 | 54,770.00 | 70,187 |
| Feb 26, 2025 | 53,440.00 | 54,460.00 | 53,060.00 | 53,920.00 | 53,920.00 | 52,320 |
| Feb 25, 2025 | 52,940.00 | 53,610.00 | 52,500.00 | 52,690.00 | 52,690.00 | 22,243 |
| Feb 24, 2025 | 53,640.00 | 53,970.00 | 52,450.00 | 52,940.00 | 52,940.00 | 24,600 |
| Feb 23, 2025 | 53,910.00 | 53,910.00 | 53,020.00 | 53,170.00 | 53,170.00 | 9,578 |
| Feb 20, 2025 | 54,010.00 | 54,850.00 | 53,500.00 | 53,910.00 | 53,910.00 | 30,235 |
| Feb 19, 2025 | 54,900.00 | 55,390.00 | 54,230.00 | 54,290.00 | 54,290.00 | 17,155 |
| Feb 18, 2025 | 53,950.00 | 54,940.00 | 53,950.00 | 54,890.00 | 54,890.00 | 34,611 |
| Feb 17, 2025 | 54,000.00 | 54,750.00 | 53,340.00 | 53,810.00 | 53,810.00 | 23,898 |
| Feb 16, 2025 | 53,100.00 | 54,060.00 | 52,800.00 | 53,870.00 | 53,870.00 | 169,805 |
| Feb 13, 2025 | 53,900.00 | 54,930.00 | 53,150.00 | 53,500.00 | 53,500.00 | 183,550 |
| Feb 12, 2025 | 54,560.00 | 54,560.00 | 53,310.00 | 53,800.00 | 53,800.00 | 16,958 |
| Feb 11, 2025 | 55,390.00 | 55,570.00 | 54,630.00 | 54,650.00 | 54,650.00 | 19,220 |
| Feb 10, 2025 | 55,900.00 | 56,280.00 | 55,370.00 | 55,850.00 | 55,850.00 | 22,131 |
| Feb 9, 2025 | 56,790.00 | 56,790.00 | 55,900.00 | 55,900.00 | 55,900.00 | 8,150 |
| Feb 6, 2025 | 55,650.00 | 56,970.00 | 55,650.00 | 56,520.00 | 56,520.00 | 74,494 |
| Feb 5, 2025 | 55,410.00 | 57,620.00 | 55,250.00 | 57,080.00 | 57,080.00 | 48,765 |
| Feb 4, 2025 | 55,570.00 | 56,200.00 | 55,010.00 | 55,420.00 | 55,420.00 | 41,307 |
| Feb 3, 2025 | 55,200.00 | 55,300.00 | 54,270.00 | 54,890.00 | 54,890.00 | 26,356 |
| Feb 2, 2025 | 55,210.00 | 56,050.00 | 55,210.00 | 55,420.00 | 55,420.00 | 9,987 |
| Jan 30, 2025 | 56,390.00 | 56,810.00 | 55,440.00 | 55,990.00 | 55,990.00 | 49,176 |
| Jan 29, 2025 | 57,170.00 | 57,520.00 | 56,550.00 | 56,950.00 | 56,950.00 | 24,912 |
| Jan 28, 2025 | 56,740.00 | 57,120.00 | 55,830.00 | 56,490.00 | 56,490.00 | 15,518 |
| Jan 27, 2025 | 56,400.00 | 57,190.00 | 55,810.00 | 56,500.00 | 56,500.00 | 25,869 |
| Jan 26, 2025 | 56,800.00 | 57,930.00 | 55,720.00 | 56,400.00 | 56,400.00 | 10,301 |
| Jan 23, 2025 | 58,000.00 | 58,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 18,627 |
| Jan 22, 2025 | 57,690.00 | 57,840.00 | 57,000.00 | 57,810.00 | 57,810.00 | 24,042 |
| Jan 21, 2025 | 57,380.00 | 57,740.00 | 57,040.00 | 57,310.00 | 57,310.00 | 16,047 |
| Jan 20, 2025 | 57,330.00 | 57,890.00 | 56,710.00 | 57,260.00 | 57,260.00 | 22,507 |
| Jan 19, 2025 | 56,300.00 | 57,790.00 | 56,010.00 | 57,330.00 | 57,330.00 | 16,689 |
| Jan 16, 2025 | 55,500.00 | 56,550.00 | 55,320.00 | 56,010.00 | 56,010.00 | 51,678 |
| Jan 15, 2025 | 54,370.00 | 55,070.00 | 53,890.00 | 54,900.00 | 54,900.00 | 27,651 |
| Jan 14, 2025 | 54,860.00 | 54,860.00 | 53,800.00 | 54,370.00 | 54,370.00 | 57,313 |
| Jan 13, 2025 | 54,000.00 | 54,660.00 | 52,990.00 | 54,000.00 | 54,000.00 | 53,408 |
| Jan 12, 2025 | 54,460.00 | 54,930.00 | 53,630.00 | 54,000.00 | 54,000.00 | 14,133 |
| Jan 9, 2025 | 54,610.00 | 54,610.00 | 53,550.00 | 54,000.00 | 54,000.00 | 25,459 |
| Jan 8, 2025 | 55,120.00 | 55,210.00 | 53,920.00 | 54,150.00 | 54,150.00 | 47,919 |
| Jan 7, 2025 | 55,050.00 | 55,980.00 | 54,920.00 | 55,120.00 | 55,120.00 | 45,673 |
| Jan 6, 2025 | 54,780.00 | 55,580.00 | 54,670.00 | 54,880.00 | 54,880.00 | 40,511 |
| Jan 5, 2025 | 54,500.00 | 55,000.00 | 54,490.00 | 54,700.00 | 54,700.00 | 14,231 |
| Jan 2, 2025 | 54,500.00 | 54,700.00 | 53,790.00 | 54,170.00 | 54,170.00 | 30,365 |
| Jan 1, 2025 | 53,910.00 | 54,540.00 | 53,910.00 | 54,100.00 | 54,100.00 | 11,687 |
| Dec 31, 2024 | 53,910.00 | 54,450.00 | 53,620.00 | 54,030.00 | 54,030.00 | 26,846 |
| Dec 30, 2024 | 53,940.00 | 54,270.00 | 53,000.00 | 53,700.00 | 53,700.00 | 87,414 |
| Dec 29, 2024 | 52,510.00 | 54,210.00 | 52,510.00 | 54,210.00 | 54,210.00 | 17,973 |
| Dec 26, 2024 | 53,290.00 | 53,620.00 | 52,560.00 | 53,620.00 | 53,620.00 | 93,030 |
| Dec 25, 2024 | 53,110.00 | 53,860.00 | 53,030.00 | 53,830.00 | 53,830.00 | 62,792 |
| Dec 24, 2024 | 52,640.00 | 53,610.00 | 52,230.00 | 53,300.00 | 53,300.00 | 45,908 |
| Dec 23, 2024 | 52,710.00 | 53,150.00 | 52,400.00 | 52,930.00 | 52,930.00 | 57,854 |
| Dec 22, 2024 | 50,490.00 | 52,940.00 | 50,490.00 | 52,920.00 | 52,920.00 | 21,638 |
| Dec 19, 2024 | 50,710.00 | 51,250.00 | 50,440.00 | 51,210.00 | 51,210.00 | 142,056 |
| Dec 18, 2024 | 50,640.00 | 51,670.00 | 50,320.00 | 51,230.00 | 51,230.00 | 73,095 |
| Dec 17, 2024 | 49,600.00 | 50,990.00 | 49,550.00 | 50,820.00 | 50,820.00 | 81,240 |
| Dec 16, 2024 | 49,250.00 | 50,360.00 | 48,760.00 | 49,980.00 | 49,980.00 | 35,670 |
| Dec 15, 2024 | 49,950.00 | 49,950.00 | 48,570.00 | 48,950.00 | 48,950.00 | 22,964 |
| Dec 12, 2024 | 49,110.00 | 49,870.00 | 49,110.00 | 49,650.00 | 49,650.00 | 34,519 |
| Dec 11, 2024 | 49,690.00 | 49,870.00 | 49,080.00 | 49,380.00 | 49,380.00 | 18,985 |
| Dec 10, 2024 | 49,450.00 | 49,930.00 | 49,040.00 | 49,480.00 | 49,480.00 | 35,913 |
| Dec 9, 2024 | 49,000.00 | 49,890.00 | 48,320.00 | 49,470.00 | 49,470.00 | 36,243 |
| Dec 8, 2024 | 48,400.00 | 48,950.00 | 47,930.00 | 48,880.00 | 48,880.00 | 28,238 |
| Dec 5, 2024 | 48,160.00 | 48,440.00 | 47,420.00 | 48,050.00 | 48,050.00 | 31,653 |
| Dec 4, 2024 | 47,820.00 | 48,160.00 | 47,410.00 | 48,160.00 | 48,160.00 | 37,952 |
| Dec 3, 2024 | 47,180.00 | 48,430.00 | 47,180.00 | 48,000.00 | 48,000.00 | 77,805 |
| Dec 2, 2024 | 47,950.00 | 48,400.00 | 47,230.00 | 47,900.00 | 47,900.00 | 37,045 |
| Dec 1, 2024 | 47,510.00 | 48,350.00 | 47,510.00 | 47,800.00 | 47,800.00 | 25,545 |
| Nov 28, 2024 | 47,380.00 | 48,310.00 | 47,380.00 | 48,090.00 | 48,090.00 | 127,921 |
| Nov 27, 2024 | 48,300.00 | 48,430.00 | 47,220.00 | 48,330.00 | 48,330.00 | 75,430 |
| Nov 26, 2024 | 45,940.00 | 48,500.00 | 45,940.00 | 48,330.00 | 48,330.00 | 62,644 |
| Nov 25, 2024 | 45,360.00 | 46,020.00 | 45,360.00 | 45,700.00 | 45,700.00 | 48,233 |
| Nov 24, 2024 | 44,320.00 | 45,100.00 | 44,320.00 | 44,910.00 | 44,910.00 | 16,719 |
| Nov 21, 2024 | 44,590.00 | 45,100.00 | 44,350.00 | 44,650.00 | 44,650.00 | 45,398 |
| Nov 20, 2024 | 45,350.00 | 45,770.00 | 44,850.00 | 45,500.00 | 45,500.00 | 34,582 |
| Nov 19, 2024 | 45,450.00 | 46,170.00 | 44,640.00 | 45,350.00 | 45,350.00 | 38,148 |
| Nov 18, 2024 | 45,680.00 | 46,120.00 | 45,100.00 | 45,700.00 | 45,700.00 | 37,500 |
| Nov 17, 2024 | 44,100.00 | 45,350.00 | 44,000.00 | 45,220.00 | 45,220.00 | 28,879 |
| Nov 14, 2024 | 44,760.00 | 45,910.00 | 44,690.00 | 45,390.00 | 45,390.00 | 45,995 |
| Nov 13, 2024 | 45,300.00 | 45,650.00 | 44,630.00 | 45,220.00 | 45,220.00 | 33,037 |
| Nov 12, 2024 | 44,530.00 | 45,550.00 | 44,390.00 | 45,230.00 | 45,230.00 | 60,280 |
| Nov 11, 2024 | 45,350.00 | 45,710.00 | 44,740.00 | 45,000.00 | 45,000.00 | 60,607 |
| Nov 10, 2024 | 43,740.00 | 45,000.00 | 43,740.00 | 44,780.00 | 44,780.00 | 17,351 |
| Nov 7, 2024 | 43,700.00 | 44,550.00 | 42,910.00 | 43,740.00 | 43,740.00 | 62,620 |
| Nov 6, 2024 | 44,730.00 | 44,730.00 | 43,670.00 | 44,160.00 | 44,160.00 | 36,136 |
| Nov 5, 2024 | 44,300.00 | 44,800.00 | 43,300.00 | 44,240.00 | 44,240.00 | 34,958 |
| Nov 4, 2024 | 44,870.00 | 44,900.00 | 43,770.00 | 43,950.00 | 43,950.00 | 13,804 |
| Nov 3, 2024 | 44,490.00 | 44,890.00 | 44,150.00 | 44,640.00 | 44,640.00 | 13,442 |
| Oct 31, 2024 | 45,000.00 | 45,000.00 | 44,480.00 | 44,900.00 | 44,900.00 | 63,313 |
| Oct 30, 2024 | 44,000.00 | 45,370.00 | 43,440.00 | 45,180.00 | 45,180.00 | 49,977 |
| Oct 29, 2024 | 43,000.00 | 44,000.00 | 42,800.00 | 44,000.00 | 44,000.00 | 43,451 |
| Oct 28, 2024 | 43,010.00 | 43,390.00 | 42,680.00 | 43,060.00 | 43,060.00 | 28,088 |
| Oct 27, 2024 | 43,480.00 | 43,960.00 | 42,730.00 | 43,350.00 | 43,350.00 | 20,836 |
| Oct 22, 2024 | 42,570.00 | 42,770.00 | 42,040.00 | 42,570.00 | 42,570.00 | 42,955 |
| Oct 21, 2024 | 42,820.00 | 43,400.00 | 42,820.00 | 43,000.00 | 43,000.00 | 49,461 |
| Oct 20, 2024 | 43,010.00 | 44,260.00 | 42,940.00 | 43,070.00 | 43,070.00 | 67,616 |
| Oct 15, 2024 | 41,800.00 | 43,050.00 | 40,990.00 | 42,350.00 | 42,350.00 | 32,597 |
| Oct 14, 2024 | 41,130.00 | 42,000.00 | 41,130.00 | 41,800.00 | 41,800.00 | 30,256 |
| Oct 13, 2024 | 40,980.00 | 41,550.00 | 40,680.00 | 41,420.00 | 41,420.00 | 10,340 |
| Oct 10, 2024 | 41,050.00 | 41,800.00 | 40,650.00 | 40,650.00 | 40,650.00 | 27,947 |
| Oct 9, 2024 | 40,960.00 | 41,390.00 | 40,400.00 | 40,850.00 | 40,850.00 | 20,601 |
| Oct 8, 2024 | 40,850.00 | 40,970.00 | 40,110.00 | 40,560.00 | 40,560.00 | 21,120 |
| Oct 7, 2024 | 40,300.00 | 41,100.00 | 40,300.00 | 40,590.00 | 40,590.00 | 15,936 |
| Oct 6, 2024 | 39,660.00 | 40,900.00 | 39,660.00 | 40,300.00 | 40,300.00 | 10,565 |
| Oct 1, 2024 | 41,400.00 | 42,140.00 | 40,190.00 | 40,880.00 | 40,880.00 | 41,836 |
| Sep 30, 2024 | 41,000.00 | 41,490.00 | 40,650.00 | 41,490.00 | 41,490.00 | 42,512 |
| Sep 29, 2024 | 41,000.00 | 41,940.00 | 40,800.00 | 41,480.00 | 41,480.00 | 28,096 |
| Sep 26, 2024 | 41,190.00 | 41,190.00 | 41,190.00 | 41,190.00 | 41,190.00 | - |
| Sep 25, 2024 | 40,160.00 | 41,330.00 | 40,140.00 | 41,190.00 | 41,190.00 | 17,675 |
| Sep 24, 2024 | 39,400.00 | 40,850.00 | 39,200.00 | 40,390.00 | 40,390.00 | 37,152 |
| Sep 23, 2024 | 39,500.00 | 40,250.00 | 39,000.00 | 39,240.00 | 39,240.00 | 24,909 |
| Sep 22, 2024 | 38,360.00 | 39,660.00 | 38,300.00 | 39,480.00 | 39,480.00 | 25,368 |
| Sep 19, 2024 | 39,690.00 | 40,280.00 | 38,630.00 | 38,950.00 | 38,950.00 | 59,170 |
| Sep 18, 2024 | 39,360.00 | 39,780.00 | 39,050.00 | 39,500.00 | 39,500.00 | 14,649 |
| Sep 17, 2024 | 39,980.00 | 40,000.00 | 39,160.00 | 39,440.00 | 39,440.00 | 57,172 |
| Sep 16, 2024 | 40,010.00 | 40,980.00 | 39,350.00 | 40,000.00 | 40,000.00 | 42,604 |
| Sep 15, 2024 | 41,340.00 | 41,460.00 | 40,590.00 | 41,000.00 | 41,000.00 | 16,129 |
| Sep 12, 2024 | 41,090.00 | 41,700.00 | 41,090.00 | 41,340.00 | 41,340.00 | 45,517 |
| Sep 11, 2024 | 40,210.00 | 41,140.00 | 39,790.00 | 40,900.00 | 40,900.00 | 24,192 |
| Sep 10, 2024 | 39,750.00 | 40,520.00 | 39,510.00 | 40,210.00 | 40,210.00 | 27,108 |
| Sep 9, 2024 | 40,630.00 | 40,860.00 | 39,500.00 | 40,050.00 | 40,050.00 | 37,099 |
| Sep 8, 2024 | 40,600.00 | 41,210.00 | 40,600.00 | 40,630.00 | 40,630.00 | 12,901 |
| Sep 5, 2024 | 39,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | 39,750.00 | - |
| Sep 4, 2024 | 40,190.00 | 40,980.00 | 39,750.00 | 39,750.00 | 39,750.00 | 26,797 |
| Sep 3, 2024 | 39,980.00 | 40,300.00 | 39,480.00 | 40,200.00 | 40,200.00 | 31,277 |
| Sep 2, 2024 | 39,200.00 | 40,000.00 | 39,200.00 | 39,710.00 | 39,710.00 | 11,451 |
| Sep 1, 2024 | 40,000.00 | 40,000.00 | 39,380.00 | 39,520.00 | 39,520.00 | 6,978 |
| Aug 29, 2024 | 40,300.00 | 40,500.00 | 39,720.00 | 40,000.00 | 40,000.00 | 78,158 |
| Aug 28, 2024 | 40,120.00 | 40,470.00 | 40,010.00 | 40,200.00 | 40,200.00 | 9,463 |
| Aug 27, 2024 | 40,530.00 | 41,000.00 | 40,050.00 | 40,120.00 | 40,120.00 | 40,546 |
| Aug 26, 2024 | 39,700.00 | 40,370.00 | 39,680.00 | 40,250.00 | 40,250.00 | 20,037 |
| Aug 25, 2024 | 39,000.00 | 39,760.00 | 38,450.00 | 39,760.00 | 39,760.00 | 19,650 |
| Aug 22, 2024 | 38,710.00 | 38,860.00 | 38,250.00 | 38,800.00 | 38,800.00 | 20,566 |
| Aug 21, 2024 | 39,000.00 | 39,050.00 | 38,050.00 | 38,650.00 | 38,650.00 | 37,236 |
| Aug 20, 2024 | 38,910.00 | 39,700.00 | 38,910.00 | 39,300.00 | 39,300.00 | 24,033 |
| Aug 19, 2024 | 39,540.00 | 39,930.00 | 38,430.00 | 38,910.00 | 38,910.00 | 22,269 |
| Aug 18, 2024 | 39,480.00 | 39,840.00 | 38,900.00 | 39,320.00 | 39,320.00 | 8,184 |
| Aug 15, 2024 | 38,920.00 | 39,290.00 | 38,820.00 | 39,010.00 | 39,010.00 | 37,429 |
| Aug 14, 2024 | 39,000.00 | 39,350.00 | 38,350.00 | 38,710.00 | 38,710.00 | 35,640 |
| Aug 12, 2024 | 39,000.00 | 39,230.00 | 37,790.00 | 38,380.00 | 38,380.00 | 34,060 |
| Aug 11, 2024 | 40,680.00 | 40,790.00 | 39,500.00 | 39,530.00 | 39,530.00 | 16,697 |
| Aug 8, 2024 | 39,230.00 | 40,370.00 | 39,210.00 | 39,680.00 | 39,680.00 | 63,085 |
| Aug 7, 2024 | 38,500.00 | 39,560.00 | 38,410.00 | 39,200.00 | 39,200.00 | 40,550 |
| Aug 6, 2024 | 37,490.00 | 38,090.00 | 37,030.00 | 38,090.00 | 38,090.00 | 47,785 |
| Aug 5, 2024 | 36,000.00 | 37,400.00 | 35,520.00 | 37,400.00 | 37,400.00 | 66,431 |
| Aug 4, 2024 | 36,000.00 | 36,610.00 | 35,410.00 | 36,510.00 | 36,510.00 | 23,138 |
| Aug 1, 2024 | 36,370.00 | 36,860.00 | 36,060.00 | 36,180.00 | 36,180.00 | 69,856 |
| Jul 31, 2024 | 37,000.00 | 37,270.00 | 36,550.00 | 36,910.00 | 36,910.00 | 38,779 |
| Jul 30, 2024 | 37,440.00 | 37,440.00 | 36,750.00 | 37,260.00 | 37,260.00 | 44,770 |
| Jul 29, 2024 | 38,680.00 | 38,680.00 | 36,520.00 | 37,440.00 | 37,440.00 | 23,894 |
| Jul 28, 2024 | 38,130.00 | 38,500.00 | 37,500.00 | 37,650.00 | 37,650.00 | 16,049 |
| Jul 25, 2024 | 39,060.00 | 39,560.00 | 38,500.00 | 39,100.00 | 39,100.00 | 61,661 |
| Jul 24, 2024 | 39,450.00 | 40,390.00 | 39,450.00 | 39,560.00 | 39,560.00 | 20,649 |
| Jul 23, 2024 | 39,000.00 | 39,990.00 | 39,000.00 | 39,820.00 | 39,820.00 | 26,876 |
| Jul 22, 2024 | 39,650.00 | 39,840.00 | 38,840.00 | 39,240.00 | 39,240.00 | 18,887 |
| Jul 21, 2024 | 39,600.00 | 39,850.00 | 38,980.00 | 39,650.00 | 39,650.00 | 17,609 |
| Jul 18, 2024 | 39,600.00 | 40,190.00 | 39,410.00 | 40,010.00 | 40,010.00 | 19,235 |
| Jul 17, 2024 | 39,110.00 | 39,990.00 | 38,940.00 | 39,600.00 | 39,600.00 | 24,655 |
| Jul 16, 2024 | 39,400.00 | 39,600.00 | 38,750.00 | 39,600.00 | 39,600.00 | 28,287 |
| Jul 15, 2024 | 39,700.00 | 39,880.00 | 39,200.00 | 39,600.00 | 39,600.00 | 22,735 |
| Jul 14, 2024 | 39,000.00 | 40,000.00 | 38,970.00 | 39,700.00 | 39,700.00 | 16,199 |
| Jul 11, 2024 | 39,000.00 | 39,610.00 | 38,780.00 | 39,610.00 | 39,610.00 | 29,706 |
| Jul 10, 2024 | 39,000.00 | 39,040.00 | 38,090.00 | 38,340.00 | 38,340.00 | 25,105 |
| Jul 9, 2024 | 38,510.00 | 39,950.00 | 38,340.00 | 39,000.00 | 39,000.00 | 43,835 |
| Jul 8, 2024 | 39,000.00 | 39,180.00 | 38,000.00 | 38,510.00 | 38,510.00 | 25,704 |
| Jul 7, 2024 | 37,900.00 | 39,980.00 | 37,750.00 | 39,000.00 | 39,000.00 | 50,961 |
| Jul 4, 2024 | 37,010.00 | 37,430.00 | 36,600.00 | 37,030.00 | 37,030.00 | 66,503 |
| Jul 3, 2024 | 35,990.00 | 36,360.00 | 35,500.00 | 36,230.00 | 36,230.00 | 17,642 |
| Jul 2, 2024 | 35,300.00 | 36,000.00 | 35,210.00 | 35,820.00 | 35,820.00 | 20,795 |
| Jul 1, 2024 | 35,740.00 | 36,250.00 | 35,410.00 | 35,620.00 | 35,620.00 | 21,961 |
| Jun 30, 2024 | 36,000.00 | 36,600.00 | 35,200.00 | 35,740.00 | 35,740.00 | 38,685 |
| Jun 27, 2024 | 36,800.00 | 37,000.00 | 35,850.00 | 36,280.00 | 36,280.00 | 79,980 |
| Jun 26, 2024 | 36,710.00 | 37,280.00 | 36,530.00 | 37,000.00 | 37,000.00 | 22,898 |
| Jun 25, 2024 | 36,310.00 | 37,620.00 | 35,960.00 | 36,710.00 | 36,710.00 | 53,437 |
| Jun 24, 2024 | 35,460.00 | 37,010.00 | 35,450.00 | 36,000.00 | 36,000.00 | 52,755 |
| Jun 23, 2024 | 36,390.00 | 36,510.00 | 35,310.00 | 35,470.00 | 35,470.00 | 16,607 |
| Jun 20, 2024 | 37,060.00 | 37,140.00 | 35,700.00 | 36,390.00 | 36,390.00 | 36,729 |
| Jun 19, 2024 | 37,570.00 | 38,120.00 | 36,900.00 | 36,900.00 | 36,900.00 | 19,775 |
| Jun 18, 2024 | 37,880.00 | 38,210.00 | 37,570.00 | 37,760.00 | 37,760.00 | 38,935 |
| Jun 17, 2024 | 36,120.00 | 37,800.00 | 35,520.00 | 37,570.00 | 37,570.00 | 39,403 |
| Jun 16, 2024 | 37,280.00 | 37,560.00 | 36,120.00 | 36,120.00 | 36,120.00 | 12,903 |
| Jun 13, 2024 | 36,200.00 | 36,950.00 | 35,880.00 | 36,840.00 | 36,840.00 | 38,092 |
| Jun 10, 2024 | 35,600.00 | 36,210.00 | 35,010.00 | 36,210.00 | 36,210.00 | 43,426 |
| Jun 9, 2024 | 36,230.00 | 36,230.00 | 35,210.00 | 35,600.00 | 35,600.00 | 23,907 |
| Jun 6, 2024 | 36,580.00 | 36,920.00 | 35,670.00 | 36,230.00 | 36,230.00 | 47,045 |
| Jun 5, 2024 | 38,400.00 | 38,400.00 | 37,000.00 | 37,420.00 | 37,420.00 | 27,783 |
| Jun 4, 2024 | 38,100.00 | 38,410.00 | 37,410.00 | 38,190.00 | 38,190.00 | 47,636 |
| Jun 3, 2024 | 36,890.00 | 38,140.00 | 36,110.00 | 38,140.00 | 38,140.00 | 74,713 |
| Jun 2, 2024 | 37,000.00 | 37,320.00 | 36,500.00 | 36,890.00 | 36,890.00 | 15,518 |
| May 30, 2024 | 36,210.00 | 36,540.00 | 35,640.00 | 36,310.00 | 36,310.00 | 130,231 |
| May 29, 2024 | 37,200.00 | 37,420.00 | 36,540.00 | 36,730.00 | 36,730.00 | 21,284 |
| May 28, 2024 | 37,230.00 | 37,230.00 | 36,750.00 | 37,200.00 | 37,200.00 | 39,994 |
| May 27, 2024 | 37,150.00 | 37,640.00 | 36,890.00 | 37,310.00 | 37,310.00 | 42,086 |
| May 26, 2024 | 36,770.00 | 37,590.00 | 36,720.00 | 37,530.00 | 37,530.00 | 11,238 |
| May 23, 2024 | 36,950.00 | 37,180.00 | 36,180.00 | 36,480.00 | 36,480.00 | 48,290 |
| May 22, 2024 | 36,830.00 | 37,360.00 | 36,660.00 | 36,770.00 | 36,770.00 | 29,535 |
| May 21, 2024 | 37,340.00 | 37,440.00 | 36,470.00 | 36,830.00 | 36,830.00 | 41,507 |
| May 20, 2024 | 37,050.00 | 37,390.00 | 36,390.00 | 37,140.00 | 37,140.00 | 36,111 |
| May 19, 2024 | 37,900.00 | 38,370.00 | 36,840.00 | 37,050.00 | 37,050.00 | 17,492 |
| May 16, 2024 | 38,370.00 | 38,450.00 | 37,380.00 | 37,750.00 | 37,750.00 | 31,891 |
| May 15, 2024 | 38,540.00 | 39,250.00 | 38,320.00 | 38,500.00 | 38,500.00 | 25,045 |
| May 12, 2024 | 39,280.00 | 39,280.00 | 38,670.00 | 38,810.00 | 38,810.00 | 10,986 |
| May 9, 2024 | 39,580.00 | 39,850.00 | 39,160.00 | 39,280.00 | 39,280.00 | 27,072 |
| May 8, 2024 | 39,800.00 | 39,990.00 | 39,210.00 | 39,580.00 | 39,580.00 | 34,074 |
| May 7, 2024 | 39,500.00 | 39,760.00 | 39,030.00 | 39,560.00 | 39,560.00 | 55,369 |
| May 6, 2024 | 39,050.00 | 39,240.00 | 38,450.00 | 38,860.00 | 38,860.00 | 25,980 |
| May 5, 2024 | 39,990.00 | 39,990.00 | 39,010.00 | 39,310.00 | 39,310.00 | 17,686 |
| May 2, 2024 | 38,910.00 | 39,660.00 | 38,540.00 | 39,310.00 | 39,310.00 | 176,139 |
| May 1, 2024 | 39,000.00 | 39,000.00 | 38,390.00 | 38,700.00 | 38,700.00 | 26,677 |
| Apr 30, 2024 | 39,500.00 | 39,500.00 | 38,550.00 | 38,660.00 | 38,660.00 | 38,084 |
| Apr 25, 2024 | 39,100.00 | 39,150.00 | 38,650.00 | 38,700.00 | 38,700.00 | 54,496 |
| Apr 24, 2024 | 39,730.00 | 40,490.00 | 38,800.00 | 39,000.00 | 39,000.00 | 54,133 |
| Apr 21, 2024 | 38,980.00 | 39,630.00 | 38,460.00 | 39,000.00 | 39,000.00 | 47,573 |
| Apr 18, 2024 | 37,920.00 | 38,200.00 | 37,000.00 | 38,160.00 | 38,160.00 | 33,032 |
| Apr 17, 2024 | 38,130.00 | 38,550.00 | 37,270.00 | 37,470.00 | 37,470.00 | 29,887 |
| Apr 16, 2024 | 37,320.00 | 38,380.00 | 37,250.00 | 38,130.00 | 38,130.00 | 22,814 |
| Apr 15, 2024 | 39,000.00 | 39,850.00 | 38,000.00 | 38,050.00 | 38,050.00 | 31,786 |
| Apr 14, 2024 | 38,290.00 | 38,840.00 | 37,360.00 | 38,800.00 | 38,800.00 | 29,971 |
| Apr 11, 2024 | 38,250.00 | 38,330.00 | 37,780.00 | 38,060.00 | 38,060.00 | 51,319 |
| Apr 10, 2024 | 38,840.00 | 38,840.00 | 38,030.00 | 38,650.00 | 38,650.00 | 19,047 |
| Apr 9, 2024 | 39,110.00 | 39,350.00 | 38,250.00 | 38,510.00 | 38,510.00 | 67,863 |
| Apr 8, 2024 | 39,490.00 | 40,060.00 | 38,710.00 | 39,400.00 | 39,400.00 | 83,818 |
Related Tickers
EMER.CN Emergia Inc.
0.1850
0.00%
SPB.F Sedlmayr Grund und Immobilien AG
1,120.00
-2.61%
AFPR.TA AFI Properties Ltd.
17,560.00
-0.34%
EMIL-B.ST Fastighetsbolaget Emilshus AB (publ)
42.50
-5.97%
KBT.KW Kuwait Business Town Real Estate Company - KPSC
114.00
+2.70%
VNA.HA Vonovia SE
25.27
-7.30%
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
69.80
-8.76%
SLP-B.ST Swedish Logistic Property AB
34.00
-5.56%
AZRG.TA Azrieli Group Ltd.
25,240.00
-0.63%
LOGI-B.ST Logistea AB (publ)
12.78
-9.23%