Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
24,580.00
-1,560.00
(-5.97%)
At close: 5:24:24 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 25,090.00 | 25,460.00 | 24,580.00 | 24,580.00 | 24,580.00 | 256,589 |
| Mar 3, 2025 | 27,000.00 | 27,410.00 | 25,740.00 | 26,140.00 | 26,140.00 | 153,702 |
| Mar 2, 2025 | 26,840.00 | 26,960.00 | 26,820.00 | 26,820.00 | 26,820.00 | 32,604 |
| Feb 27, 2025 | 28,680.00 | 28,860.00 | 27,380.00 | 28,000.00 | 28,000.00 | 217,946 |
| Feb 26, 2025 | 27,540.00 | 28,470.00 | 27,480.00 | 28,390.00 | 28,390.00 | 60,419 |
| Feb 25, 2025 | 27,880.00 | 28,270.00 | 27,370.00 | 27,370.00 | 27,370.00 | 70,380 |
| Feb 24, 2025 | 27,680.00 | 28,150.00 | 27,400.00 | 27,850.00 | 27,850.00 | 105,553 |
| Feb 23, 2025 | 27,400.00 | 27,570.00 | 27,260.00 | 27,400.00 | 27,400.00 | 66,351 |
| Feb 20, 2025 | 29,500.00 | 29,900.00 | 29,030.00 | 29,030.00 | 29,030.00 | 125,461 |
| Feb 19, 2025 | 30,300.00 | 30,510.00 | 29,630.00 | 29,780.00 | 29,780.00 | 91,142 |
| Feb 18, 2025 | 31,000.00 | 31,900.00 | 30,510.00 | 30,830.00 | 30,830.00 | 81,665 |
| Feb 17, 2025 | 30,870.00 | 31,190.00 | 30,600.00 | 30,900.00 | 30,900.00 | 54,074 |
| Feb 16, 2025 | 30,860.00 | 30,890.00 | 30,730.00 | 30,800.00 | 30,800.00 | 41,036 |
| Feb 13, 2025 | 31,330.00 | 32,420.00 | 31,240.00 | 31,610.00 | 31,610.00 | 197,297 |
| Feb 12, 2025 | 31,710.00 | 33,260.00 | 30,430.00 | 32,050.00 | 32,050.00 | 151,805 |
| Feb 11, 2025 | 31,700.00 | 32,670.00 | 31,140.00 | 31,710.00 | 31,710.00 | 222,071 |
| Feb 10, 2025 | 31,020.00 | 31,620.00 | 30,950.00 | 31,040.00 | 31,040.00 | 91,960 |
| Feb 9, 2025 | 30,790.00 | 30,900.00 | 30,660.00 | 30,860.00 | 30,860.00 | 59,250 |
| Feb 6, 2025 | 32,900.00 | 33,530.00 | 32,800.00 | 33,200.00 | 33,200.00 | 114,996 |
| Feb 5, 2025 | 31,520.00 | 32,260.00 | 31,200.00 | 32,010.00 | 32,010.00 | 67,691 |
| Feb 4, 2025 | 32,360.00 | 32,570.00 | 31,550.00 | 31,570.00 | 31,570.00 | 112,853 |
| Feb 3, 2025 | 32,090.00 | 33,040.00 | 31,990.00 | 32,410.00 | 32,410.00 | 125,964 |
| Feb 2, 2025 | 33,400.00 | 33,570.00 | 33,250.00 | 33,320.00 | 33,320.00 | 50,168 |
| Jan 30, 2025 | 31,470.00 | 31,930.00 | 31,210.00 | 31,640.00 | 31,640.00 | 126,575 |
| Jan 29, 2025 | 32,090.00 | 32,580.00 | 31,290.00 | 31,440.00 | 31,440.00 | 153,770 |
| Jan 28, 2025 | 31,250.00 | 31,680.00 | 29,870.00 | 31,000.00 | 31,000.00 | 169,079 |
| Jan 27, 2025 | 32,460.00 | 33,360.00 | 30,910.00 | 31,500.00 | 31,500.00 | 581,068 |
| Jan 26, 2025 | 36,200.00 | 36,200.00 | 35,200.00 | 35,580.00 | 35,580.00 | 28,647 |
| Jan 23, 2025 | 37,650.00 | 37,910.00 | 36,500.00 | 36,520.00 | 36,520.00 | 117,921 |
| Jan 22, 2025 | 38,060.00 | 39,110.00 | 37,970.00 | 38,210.00 | 38,210.00 | 76,397 |
| Jan 21, 2025 | 37,000.00 | 37,810.00 | 36,620.00 | 37,200.00 | 37,200.00 | 124,081 |
| Jan 20, 2025 | 37,050.00 | 37,260.00 | 36,500.00 | 37,080.00 | 37,080.00 | 50,123 |
| Jan 19, 2025 | 37,040.00 | 37,200.00 | 36,840.00 | 37,030.00 | 37,030.00 | 34,234 |
| Jan 16, 2025 | 35,050.00 | 36,910.00 | 34,930.00 | 35,700.00 | 35,700.00 | 212,408 |
| Jan 15, 2025 | 32,490.00 | 34,300.00 | 32,380.00 | 34,300.00 | 34,300.00 | 84,714 |
| Jan 14, 2025 | 32,100.00 | 33,150.00 | 31,950.00 | 32,280.00 | 32,280.00 | 123,342 |
| Jan 13, 2025 | 33,000.00 | 33,140.00 | 30,550.00 | 31,600.00 | 31,600.00 | 153,182 |
| Jan 12, 2025 | 33,150.00 | 33,250.00 | 32,890.00 | 33,240.00 | 33,240.00 | 23,084 |
| Jan 9, 2025 | 33,090.00 | 33,450.00 | 32,840.00 | 33,370.00 | 33,370.00 | 49,822 |
| Jan 8, 2025 | 33,390.00 | 33,590.00 | 32,350.00 | 32,730.00 | 32,730.00 | 77,849 |
| Jan 7, 2025 | 32,180.00 | 33,670.00 | 32,170.00 | 32,950.00 | 32,950.00 | 100,542 |
| Jan 6, 2025 | 30,480.00 | 32,390.00 | 30,380.00 | 32,150.00 | 32,150.00 | 101,111 |
| Jan 5, 2025 | 30,180.00 | 30,400.00 | 30,150.00 | 30,260.00 | 30,260.00 | 16,000 |
| Jan 2, 2025 | 29,700.00 | 30,470.00 | 29,570.00 | 29,940.00 | 29,940.00 | 82,794 |
| Jan 1, 2025 | 29,690.00 | 29,690.00 | 29,330.00 | 29,500.00 | 29,500.00 | 19,547 |
| Dec 31, 2024 | 29,400.00 | 29,800.00 | 29,160.00 | 29,800.00 | 29,800.00 | 65,370 |
| Dec 30, 2024 | 29,980.00 | 30,000.00 | 28,970.00 | 29,220.00 | 29,220.00 | 48,593 |
| Dec 29, 2024 | 30,080.00 | 30,360.00 | 29,770.00 | 29,980.00 | 29,980.00 | 38,432 |
| Dec 26, 2024 | 30,450.00 | 30,790.00 | 30,270.00 | 30,720.00 | 30,720.00 | 108,347 |
| Dec 25, 2024 | 30,800.00 | 31,350.00 | 30,440.00 | 30,800.00 | 30,800.00 | 24,054 |
| Dec 24, 2024 | 30,590.00 | 31,270.00 | 30,590.00 | 30,800.00 | 30,800.00 | 70,646 |
| Dec 23, 2024 | 30,280.00 | 30,800.00 | 30,030.00 | 30,400.00 | 30,400.00 | 81,741 |
| Dec 22, 2024 | 30,530.00 | 30,530.00 | 30,100.00 | 30,220.00 | 30,220.00 | 24,727 |
| Dec 19, 2024 | 29,230.00 | 30,840.00 | 28,910.00 | 30,840.00 | 30,840.00 | 310,964 |
| Dec 18, 2024 | 27,470.00 | 29,500.00 | 27,470.00 | 29,500.00 | 29,500.00 | 91,863 |
| Dec 17, 2024 | 27,510.00 | 28,100.00 | 27,120.00 | 27,370.00 | 27,370.00 | 154,584 |
| Dec 16, 2024 | 26,930.00 | 28,060.00 | 26,930.00 | 27,650.00 | 27,650.00 | 113,418 |
| Dec 15, 2024 | 27,070.00 | 27,100.00 | 26,380.00 | 26,900.00 | 26,900.00 | 18,604 |
| Dec 12, 2024 | 26,680.00 | 26,970.00 | 26,400.00 | 26,640.00 | 26,640.00 | 102,436 |
| Dec 11, 2024 | 26,450.00 | 27,050.00 | 26,330.00 | 26,680.00 | 26,680.00 | 124,012 |
| Dec 10, 2024 | 27,930.00 | 28,300.00 | 27,400.00 | 27,580.00 | 27,580.00 | 68,057 |
| Dec 9, 2024 | 26,170.00 | 26,900.00 | 25,920.00 | 26,870.00 | 26,870.00 | 171,974 |
| Dec 8, 2024 | 26,150.00 | 26,350.00 | 26,010.00 | 26,170.00 | 26,170.00 | 33,615 |
| Dec 5, 2024 | 27,520.00 | 27,520.00 | 26,800.00 | 26,810.00 | 26,810.00 | 47,140 |
| Dec 4, 2024 | 27,650.00 | 28,100.00 | 27,390.00 | 27,600.00 | 27,600.00 | 60,411 |
| Dec 3, 2024 | 27,370.00 | 27,640.00 | 27,020.00 | 27,410.00 | 27,410.00 | 86,507 |
| Dec 2, 2024 | 27,050.00 | 27,310.00 | 26,890.00 | 27,120.00 | 27,120.00 | 49,053 |
| Dec 1, 2024 | 27,110.00 | 27,450.00 | 27,100.00 | 27,340.00 | 27,340.00 | 50,569 |
| Nov 28, 2024 | 26,600.00 | 27,850.00 | 26,530.00 | 27,400.00 | 27,400.00 | 260,146 |
| Nov 27, 2024 | 26,000.00 | 28,050.00 | 25,660.00 | 26,060.00 | 26,060.00 | 273,596 |
| Nov 26, 2024 | 26,010.00 | 27,110.00 | 25,830.00 | 26,930.00 | 26,930.00 | 100,139 |
| Nov 25, 2024 | 27,570.00 | 27,700.00 | 26,110.00 | 26,320.00 | 26,320.00 | 124,806 |
| Nov 24, 2024 | 27,600.00 | 27,760.00 | 27,100.00 | 27,360.00 | 27,360.00 | 38,134 |
| Nov 21, 2024 | 27,780.00 | 28,450.00 | 27,520.00 | 27,970.00 | 27,970.00 | 132,833 |
| Nov 20, 2024 | 27,700.00 | 27,970.00 | 27,480.00 | 27,780.00 | 27,780.00 | 82,052 |
| Nov 19, 2024 | 28,300.00 | 28,300.00 | 27,340.00 | 27,700.00 | 27,700.00 | 100,665 |
| Nov 18, 2024 | 28,140.00 | 28,190.00 | 27,020.00 | 27,780.00 | 27,780.00 | 89,002 |
| Nov 17, 2024 | 27,880.00 | 28,140.00 | 27,840.00 | 28,060.00 | 28,060.00 | 71,469 |
| Nov 14, 2024 | 29,980.00 | 30,430.00 | 29,500.00 | 29,810.00 | 29,810.00 | 134,035 |
| Nov 13, 2024 | 32,000.00 | 32,480.00 | 31,180.00 | 31,190.00 | 31,190.00 | 84,400 |
| Nov 12, 2024 | 29,720.00 | 33,650.00 | 29,650.00 | 32,000.00 | 32,000.00 | 282,167 |
| Nov 11, 2024 | 30,500.00 | 31,080.00 | 29,970.00 | 30,130.00 | 30,130.00 | 176,726 |
| Nov 10, 2024 | 30,200.00 | 30,750.00 | 30,150.00 | 30,560.00 | 30,560.00 | 38,584 |
| Nov 7, 2024 | 29,430.00 | 30,580.00 | 29,430.00 | 29,860.00 | 29,860.00 | 156,337 |
| Nov 6, 2024 | 28,550.00 | 29,450.00 | 28,510.00 | 29,330.00 | 29,330.00 | 131,914 |
| Nov 5, 2024 | 28,000.00 | 28,320.00 | 27,670.00 | 28,240.00 | 28,240.00 | 99,659 |
| Nov 4, 2024 | 27,800.00 | 29,110.00 | 27,210.00 | 28,910.00 | 28,910.00 | 152,854 |
| Nov 3, 2024 | 28,000.00 | 28,060.00 | 27,760.00 | 27,800.00 | 27,800.00 | 60,453 |
| Oct 31, 2024 | 30,510.00 | 30,600.00 | 29,290.00 | 29,590.00 | 29,590.00 | 92,123 |
| Oct 30, 2024 | 31,100.00 | 31,130.00 | 29,730.00 | 30,510.00 | 30,510.00 | 136,215 |
| Oct 29, 2024 | 29,600.00 | 30,850.00 | 29,410.00 | 30,850.00 | 30,850.00 | 62,870 |
| Oct 28, 2024 | 29,930.00 | 30,130.00 | 29,310.00 | 29,780.00 | 29,780.00 | 154,602 |
| Oct 27, 2024 | 29,960.00 | 30,020.00 | 29,650.00 | 29,900.00 | 29,900.00 | 79,060 |
| Oct 22, 2024 | 31,240.00 | 31,240.00 | 30,860.00 | 31,100.00 | 31,100.00 | 61,024 |
| Oct 21, 2024 | 31,470.00 | 31,520.00 | 30,900.00 | 31,070.00 | 31,070.00 | 67,821 |
| Oct 20, 2024 | 30,900.00 | 31,310.00 | 30,820.00 | 31,310.00 | 31,310.00 | 85,747 |
| Oct 15, 2024 | 33,080.00 | 33,150.00 | 32,460.00 | 32,460.00 | 32,460.00 | 54,180 |
| Oct 14, 2024 | 31,880.00 | 33,130.00 | 31,830.00 | 32,800.00 | 32,800.00 | 111,817 |
| Oct 13, 2024 | 31,510.00 | 31,910.00 | 31,320.00 | 31,880.00 | 31,880.00 | 39,688 |
| Oct 10, 2024 | 30,360.00 | 30,490.00 | 28,900.00 | 29,800.00 | 29,800.00 | 61,844 |
| Oct 9, 2024 | 30,650.00 | 30,860.00 | 29,830.00 | 29,960.00 | 29,960.00 | 68,592 |
| Oct 8, 2024 | 31,120.00 | 31,720.00 | 30,410.00 | 30,650.00 | 30,650.00 | 145,993 |
| Oct 7, 2024 | 30,550.00 | 31,010.00 | 30,390.00 | 30,660.00 | 30,660.00 | 60,148 |
| Oct 6, 2024 | 30,410.00 | 30,570.00 | 30,320.00 | 30,500.00 | 30,500.00 | 30,051 |
| Oct 1, 2024 | 29,980.00 | 30,340.00 | 29,110.00 | 29,110.00 | 29,110.00 | 109,749 |
| Sep 30, 2024 | 30,870.00 | 30,910.00 | 29,610.00 | 29,980.00 | 29,980.00 | 88,799 |
| Sep 29, 2024 | 30,810.00 | 31,340.00 | 30,600.00 | 30,870.00 | 30,870.00 | 43,295 |
| Sep 26, 2024 | 29,270.00 | 29,270.00 | 29,270.00 | 29,270.00 | 29,270.00 | - |
| Sep 25, 2024 | 28,380.00 | 29,370.00 | 28,330.00 | 29,270.00 | 29,270.00 | 93,963 |
| Sep 24, 2024 | 28,250.00 | 28,570.00 | 28,080.00 | 28,080.00 | 28,080.00 | 116,425 |
| Sep 23, 2024 | 28,090.00 | 29,170.00 | 27,890.00 | 28,780.00 | 28,780.00 | 75,261 |
| Sep 22, 2024 | 28,000.00 | 28,100.00 | 27,750.00 | 27,780.00 | 27,780.00 | 21,194 |
| Sep 19, 2024 | 27,500.00 | 28,550.00 | 27,270.00 | 28,550.00 | 28,550.00 | 208,948 |
| Sep 18, 2024 | 28,310.00 | 28,670.00 | 27,720.00 | 27,720.00 | 27,720.00 | 104,075 |
| Sep 17, 2024 | 29,300.00 | 29,540.00 | 28,410.00 | 28,720.00 | 28,720.00 | 110,364 |
| Sep 16, 2024 | 29,680.00 | 30,250.00 | 28,620.00 | 29,380.00 | 29,380.00 | 116,134 |
| Sep 15, 2024 | 29,990.00 | 30,190.00 | 29,720.00 | 29,950.00 | 29,950.00 | 18,423 |
| Sep 12, 2024 | 30,010.00 | 30,200.00 | 28,760.00 | 29,990.00 | 29,990.00 | 191,700 |
| Sep 11, 2024 | 29,000.00 | 29,870.00 | 29,000.00 | 29,260.00 | 29,260.00 | 44,193 |
| Sep 10, 2024 | 28,560.00 | 29,130.00 | 28,550.00 | 29,090.00 | 29,090.00 | 90,515 |
| Sep 9, 2024 | 29,280.00 | 29,770.00 | 29,180.00 | 29,450.00 | 29,450.00 | 121,952 |
| Sep 8, 2024 | 29,100.00 | 29,230.00 | 28,950.00 | 28,960.00 | 28,960.00 | 46,723 |
| Sep 5, 2024 | 30,990.00 | 30,990.00 | 30,990.00 | 30,990.00 | 30,990.00 | - |
| Sep 4, 2024 | 30,130.00 | 31,110.00 | 29,870.00 | 30,990.00 | 30,990.00 | 114,975 |
| Sep 3, 2024 | 32,990.00 | 33,390.00 | 31,070.00 | 31,230.00 | 31,230.00 | 97,076 |
| Sep 2, 2024 | 32,710.00 | 33,210.00 | 32,700.00 | 32,990.00 | 32,990.00 | 30,733 |
| Sep 1, 2024 | 33,110.00 | 33,110.00 | 32,930.00 | 32,950.00 | 32,950.00 | 25,728 |
| Aug 29, 2024 | 33,290.00 | 34,960.00 | 33,140.00 | 34,310.00 | 34,310.00 | 176,106 |
| Aug 28, 2024 | 34,340.00 | 34,890.00 | 34,190.00 | 34,610.00 | 34,610.00 | 47,092 |
| Aug 27, 2024 | 33,980.00 | 34,130.00 | 33,580.00 | 34,030.00 | 34,030.00 | 68,772 |
| Aug 26, 2024 | 36,090.00 | 36,280.00 | 33,700.00 | 34,000.00 | 34,000.00 | 109,472 |
| Aug 25, 2024 | 36,100.00 | 36,290.00 | 35,800.00 | 36,070.00 | 36,070.00 | 29,798 |
| Aug 22, 2024 | 35,930.00 | 37,120.00 | 35,930.00 | 36,690.00 | 36,690.00 | 56,990 |
| Aug 21, 2024 | 36,100.00 | 36,390.00 | 35,360.00 | 35,910.00 | 35,910.00 | 77,167 |
| Aug 20, 2024 | 36,420.00 | 37,110.00 | 36,180.00 | 36,180.00 | 36,180.00 | 63,650 |
| Aug 19, 2024 | 36,550.00 | 36,950.00 | 35,680.00 | 35,750.00 | 35,750.00 | 56,465 |
| Aug 18, 2024 | 36,980.00 | 37,160.00 | 36,350.00 | 36,540.00 | 36,540.00 | 22,451 |
| Aug 15, 2024 | 34,600.00 | 36,500.00 | 34,600.00 | 36,500.00 | 36,500.00 | 76,403 |
| Aug 14, 2024 | 34,950.00 | 35,010.00 | 34,310.00 | 34,400.00 | 34,400.00 | 91,793 |
| Aug 12, 2024 | 34,570.00 | 35,390.00 | 34,400.00 | 35,300.00 | 35,300.00 | 106,898 |
| Aug 11, 2024 | 34,810.00 | 34,850.00 | 34,570.00 | 34,570.00 | 34,570.00 | 39,839 |
| Aug 8, 2024 | 32,550.00 | 33,860.00 | 32,350.00 | 33,190.00 | 33,190.00 | 108,407 |
| Aug 7, 2024 | 32,850.00 | 34,370.00 | 32,550.00 | 32,880.00 | 32,880.00 | 89,439 |
| Aug 6, 2024 | 33,580.00 | 34,100.00 | 32,090.00 | 32,800.00 | 32,800.00 | 193,665 |
| Aug 5, 2024 | 29,750.00 | 33,260.00 | 29,250.00 | 32,300.00 | 32,300.00 | 236,984 |
| Aug 4, 2024 | 32,100.00 | 32,360.00 | 31,800.00 | 32,360.00 | 32,360.00 | 96,407 |
| Aug 1, 2024 | 39,600.00 | 41,400.00 | 36,010.00 | 36,010.00 | 36,010.00 | 216,777 |
| Jul 31, 2024 | 36,600.00 | 39,310.00 | 36,380.00 | 38,000.00 | 38,000.00 | 183,999 |
| Jul 30, 2024 | 38,490.00 | 38,850.00 | 37,340.00 | 37,550.00 | 37,550.00 | 94,105 |
| Jul 29, 2024 | 37,030.00 | 40,770.00 | 37,030.00 | 40,200.00 | 40,200.00 | 137,532 |
| Jul 28, 2024 | 36,900.00 | 37,040.00 | 36,480.00 | 36,560.00 | 36,560.00 | 48,393 |
| Jul 25, 2024 | 39,900.00 | 40,320.00 | 37,440.00 | 38,000.00 | 38,000.00 | 230,390 |
| Jul 24, 2024 | 41,920.00 | 42,000.00 | 40,740.00 | 41,100.00 | 41,100.00 | 57,149 |
| Jul 23, 2024 | 40,540.00 | 41,100.00 | 40,000.00 | 41,070.00 | 41,070.00 | 52,354 |
| Jul 22, 2024 | 39,980.00 | 41,600.00 | 39,710.00 | 40,530.00 | 40,530.00 | 94,416 |
| Jul 21, 2024 | 39,230.00 | 39,690.00 | 38,600.00 | 39,510.00 | 39,510.00 | 38,269 |
| Jul 18, 2024 | 41,700.00 | 42,500.00 | 40,100.00 | 40,220.00 | 40,220.00 | 139,965 |
| Jul 17, 2024 | 46,190.00 | 46,390.00 | 43,000.00 | 43,280.00 | 43,280.00 | 163,151 |
| Jul 16, 2024 | 47,770.00 | 47,890.00 | 46,400.00 | 46,720.00 | 46,720.00 | 48,235 |
| Jul 15, 2024 | 46,980.00 | 48,300.00 | 46,980.00 | 47,800.00 | 47,800.00 | 70,756 |
| Jul 14, 2024 | 46,600.00 | 48,500.00 | 46,400.00 | 46,710.00 | 46,710.00 | 40,574 |
| Jul 11, 2024 | 50,150.00 | 50,150.00 | 46,650.00 | 47,530.00 | 47,530.00 | 96,757 |
| Jul 10, 2024 | 50,480.00 | 50,750.00 | 49,550.00 | 50,160.00 | 50,160.00 | 61,254 |
| Jul 9, 2024 | 51,000.00 | 51,690.00 | 50,470.00 | 51,020.00 | 51,020.00 | 116,606 |
| Jul 8, 2024 | 48,990.00 | 49,800.00 | 48,490.00 | 49,800.00 | 49,800.00 | 61,448 |
| Jul 7, 2024 | 49,290.00 | 49,290.00 | 48,480.00 | 48,680.00 | 48,680.00 | 45,645 |
| Jul 4, 2024 | 48,860.00 | 48,860.00 | 48,200.00 | 48,500.00 | 48,500.00 | 35,980 |
| Jul 3, 2024 | 48,480.00 | 48,820.00 | 47,650.00 | 48,570.00 | 48,570.00 | 58,362 |
| Jul 2, 2024 | 47,820.00 | 48,920.00 | 47,700.00 | 47,880.00 | 47,880.00 | 65,540 |
| Jul 1, 2024 | 47,250.00 | 47,740.00 | 45,800.00 | 47,130.00 | 47,130.00 | 100,624 |
| Jun 30, 2024 | 47,390.00 | 47,640.00 | 47,190.00 | 47,200.00 | 47,200.00 | 49,585 |
| Jun 27, 2024 | 43,840.00 | 47,100.00 | 43,550.00 | 46,800.00 | 46,800.00 | 202,233 |
| Jun 26, 2024 | 43,400.00 | 44,100.00 | 43,120.00 | 44,100.00 | 44,100.00 | 70,418 |
| Jun 25, 2024 | 41,310.00 | 43,100.00 | 41,060.00 | 42,730.00 | 42,730.00 | 100,976 |
| Jun 24, 2024 | 42,290.00 | 42,590.00 | 41,120.00 | 41,610.00 | 41,610.00 | 73,168 |
| Jun 23, 2024 | 43,700.00 | 43,700.00 | 41,830.00 | 42,000.00 | 42,000.00 | 48,755 |
| Jun 20, 2024 | 44,170.00 | 44,600.00 | 43,800.00 | 43,980.00 | 43,980.00 | 167,771 |
| Jun 19, 2024 | 44,400.00 | 44,900.00 | 43,530.00 | 43,940.00 | 43,940.00 | 41,203 |
| Jun 18, 2024 | 45,190.00 | 45,250.00 | 44,000.00 | 44,880.00 | 44,880.00 | 118,570 |
| Jun 17, 2024 | 42,220.00 | 43,120.00 | 42,220.00 | 42,750.00 | 42,750.00 | 56,380 |
| Jun 16, 2024 | 42,590.00 | 42,790.00 | 42,010.00 | 42,060.00 | 42,060.00 | 24,638 |
| Jun 13, 2024 | 43,040.00 | 43,810.00 | 42,800.00 | 43,000.00 | 43,000.00 | 68,265 |
| Jun 10, 2024 | 41,320.00 | 41,690.00 | 40,600.00 | 41,690.00 | 41,690.00 | 70,210 |
| Jun 9, 2024 | 41,230.00 | 41,570.00 | 41,100.00 | 41,320.00 | 41,320.00 | 26,852 |
| Jun 6, 2024 | 39,790.00 | 40,940.00 | 39,600.00 | 39,910.00 | 39,910.00 | 103,493 |
| Jun 5, 2024 | 37,200.00 | 39,560.00 | 37,200.00 | 39,100.00 | 39,100.00 | 54,690 |
| Jun 4, 2024 | 37,120.00 | 39,000.00 | 36,980.00 | 37,090.00 | 37,090.00 | 89,248 |
| Jun 3, 2024 | 37,980.00 | 38,190.00 | 36,810.00 | 37,200.00 | 37,200.00 | 82,664 |
| Jun 2, 2024 | 38,350.00 | 38,350.00 | 37,500.00 | 37,750.00 | 37,750.00 | 36,498 |
| May 30, 2024 | 40,040.00 | 40,530.00 | 39,900.00 | 40,370.00 | 40,370.00 | 112,144 |
| May 29, 2024 | 39,380.00 | 40,070.00 | 39,110.00 | 39,880.00 | 39,880.00 | 67,524 |
| May 28, 2024 | 39,200.00 | 39,990.00 | 38,740.00 | 39,220.00 | 39,220.00 | 61,753 |
| May 27, 2024 | 39,420.00 | 39,560.00 | 39,000.00 | 39,300.00 | 39,300.00 | 23,639 |
| May 26, 2024 | 38,980.00 | 39,500.00 | 38,750.00 | 39,030.00 | 39,030.00 | 20,527 |
| May 23, 2024 | 38,420.00 | 39,330.00 | 37,870.00 | 38,240.00 | 38,240.00 | 88,041 |
| May 22, 2024 | 36,930.00 | 37,880.00 | 36,820.00 | 37,830.00 | 37,830.00 | 111,850 |
| May 21, 2024 | 37,000.00 | 37,000.00 | 36,200.00 | 36,930.00 | 36,930.00 | 73,641 |
| May 20, 2024 | 35,610.00 | 36,610.00 | 35,610.00 | 36,070.00 | 36,070.00 | 157,230 |
| May 19, 2024 | 36,070.00 | 36,600.00 | 35,610.00 | 35,610.00 | 35,610.00 | 25,703 |
| May 16, 2024 | 36,670.00 | 37,190.00 | 35,760.00 | 36,200.00 | 36,200.00 | 158,761 |
| May 15, 2024 | 34,490.00 | 36,240.00 | 33,400.00 | 36,240.00 | 36,240.00 | 110,895 |
| May 12, 2024 | 33,600.00 | 33,990.00 | 33,470.00 | 33,700.00 | 33,700.00 | 35,398 |
| May 9, 2024 | 31,500.00 | 35,460.00 | 31,440.00 | 34,410.00 | 34,410.00 | 183,004 |
| May 8, 2024 | 31,220.00 | 31,490.00 | 30,960.00 | 31,290.00 | 31,290.00 | 33,129 |
| May 7, 2024 | 31,700.00 | 31,900.00 | 31,030.00 | 31,100.00 | 31,100.00 | 54,372 |
| May 6, 2024 | 30,850.00 | 31,820.00 | 30,850.00 | 31,740.00 | 31,740.00 | 39,321 |
| May 5, 2024 | 31,120.00 | 31,120.00 | 30,600.00 | 30,850.00 | 30,850.00 | 21,880 |
| May 2, 2024 | 29,900.00 | 30,490.00 | 29,740.00 | 29,920.00 | 29,920.00 | 177,506 |
| May 1, 2024 | 30,170.00 | 30,500.00 | 29,920.00 | 30,030.00 | 30,030.00 | 119,668 |
| Apr 30, 2024 | 31,080.00 | 31,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | 109,020 |
| Apr 25, 2024 | 29,370.00 | 29,650.00 | 29,190.00 | 29,450.00 | 29,450.00 | 105,978 |
| Apr 24, 2024 | 29,600.00 | 29,600.00 | 28,710.00 | 28,800.00 | 28,800.00 | 58,780 |
| Apr 21, 2024 | 28,400.00 | 28,590.00 | 28,230.00 | 28,580.00 | 28,580.00 | 86,155 |
| Apr 18, 2024 | 30,840.00 | 30,900.00 | 29,740.00 | 30,800.00 | 30,800.00 | 84,441 |
| Apr 17, 2024 | 31,200.00 | 31,640.00 | 30,620.00 | 30,620.00 | 30,620.00 | 76,818 |
| Apr 16, 2024 | 29,410.00 | 30,750.00 | 29,410.00 | 30,750.00 | 30,750.00 | 76,975 |
| Apr 15, 2024 | 29,980.00 | 30,390.00 | 29,570.00 | 29,700.00 | 29,700.00 | 72,200 |
| Apr 14, 2024 | 29,630.00 | 30,290.00 | 29,140.00 | 29,400.00 | 29,400.00 | 34,506 |
| Apr 11, 2024 | 29,860.00 | 30,420.00 | 29,630.00 | 29,630.00 | 29,630.00 | 52,194 |
| Apr 10, 2024 | 29,640.00 | 30,320.00 | 29,110.00 | 29,860.00 | 29,860.00 | 54,918 |
| Apr 9, 2024 | 29,640.00 | 29,920.00 | 29,260.00 | 29,330.00 | 29,330.00 | 61,686 |
| Apr 8, 2024 | 29,520.00 | 29,980.00 | 29,090.00 | 29,640.00 | 29,640.00 | 79,442 |
| Apr 4, 2024 | 30,070.00 | 30,880.00 | 29,130.00 | 30,370.00 | 30,370.00 | 88,419 |
| Apr 4, 2024 | 483.49 Dividend | |||||
| Apr 3, 2024 | 30,300.00 | 31,140.00 | 30,110.00 | 31,000.00 | 30,998.67 | 76,852 |
| Apr 2, 2024 | 31,140.00 | 31,300.00 | 30,000.00 | 30,050.00 | 30,048.71 | 64,147 |
| Apr 1, 2024 | 30,800.00 | 31,420.00 | 30,580.00 | 30,680.00 | 30,678.68 | 60,470 |
| Mar 31, 2024 | 31,200.00 | 31,200.00 | 30,280.00 | 30,800.00 | 30,798.68 | 28,403 |
| Mar 28, 2024 | 32,350.00 | 32,350.00 | 30,420.00 | 30,600.00 | 30,598.69 | 163,314 |
| Mar 27, 2024 | 32,860.00 | 33,060.00 | 31,090.00 | 31,500.00 | 31,498.65 | 65,601 |
| Mar 26, 2024 | 32,070.00 | 33,120.00 | 31,890.00 | 32,880.00 | 32,878.59 | 80,782 |
| Mar 25, 2024 | 30,700.00 | 32,480.00 | 30,550.00 | 32,070.00 | 32,068.62 | 119,498 |
| Mar 21, 2024 | 29,890.00 | 30,500.00 | 29,720.00 | 30,500.00 | 30,498.69 | 114,756 |
| Mar 20, 2024 | 28,260.00 | 28,900.00 | 28,260.00 | 28,900.00 | 28,898.76 | 59,243 |
| Mar 19, 2024 | 28,840.00 | 28,950.00 | 27,790.00 | 28,260.00 | 28,258.79 | 86,203 |
| Mar 18, 2024 | 28,100.00 | 28,950.00 | 28,050.00 | 28,840.00 | 28,838.76 | 61,095 |
| Mar 17, 2024 | 28,000.00 | 28,200.00 | 27,950.00 | 28,050.00 | 28,048.80 | 25,710 |
| Mar 14, 2024 | 27,570.00 | 28,200.00 | 27,380.00 | 27,410.00 | 27,408.82 | 191,788 |
| Mar 13, 2024 | 27,430.00 | 27,860.00 | 26,920.00 | 27,500.00 | 27,498.82 | 56,076 |
| Mar 12, 2024 | 27,500.00 | 27,780.00 | 27,200.00 | 27,430.00 | 27,428.82 | 73,640 |
| Mar 11, 2024 | 27,300.00 | 27,450.00 | 25,820.00 | 26,670.00 | 26,668.86 | 126,900 |
| Mar 10, 2024 | 27,710.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,198.83 | 61,042 |
| Mar 7, 2024 | 28,980.00 | 29,600.00 | 28,820.00 | 29,200.00 | 29,198.75 | 74,823 |
| Mar 6, 2024 | 29,040.00 | 29,040.00 | 29,040.00 | 29,040.00 | 29,038.75 | - |
| Mar 5, 2024 | 30,150.00 | 30,220.00 | 29,040.00 | 29,040.00 | 29,038.75 | 73,989 |
| Mar 4, 2024 | 29,070.00 | 30,150.00 | 28,890.00 | 30,150.00 | 30,148.71 | 84,678 |
Related Tickers
NVMI.TA Nova Ltd.
78,850.00
-7.68%
AIXXF AIXTRON SE
12.25
0.00%
688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
149.04
+5.43%
AVS.F ASM International NV
469.10
-7.51%
AP2.DE Applied Materials, Inc.
143.76
-3.89%
AIXA.DU Aixtron SE
11.27
-3.06%
SESMF SÜSS MicroTec SE
36.72
-5.85%
NVMI Nova Ltd.
219.53
-3.74%
ASML.VI ASML Holding N.V.
670.00
-2.47%
QLTU.TA Qualitau Ltd
24,990.00
-7.79%