36,680.00
-240.00
(-0.65%)
At close: January 16 at 5:24:04 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 37,250.00 | 37,250.00 | 36,520.00 | 36,680.00 | 36,680.00 | 14,418 |
| Jan 15, 2025 | 36,850.00 | 36,920.00 | 36,090.00 | 36,920.00 | 36,920.00 | 15,423 |
| Jan 14, 2025 | 35,800.00 | 36,390.00 | 35,330.00 | 36,390.00 | 36,390.00 | 19,947 |
| Jan 13, 2025 | 35,000.00 | 35,500.00 | 34,820.00 | 35,330.00 | 35,330.00 | 30,293 |
| Jan 12, 2025 | 35,900.00 | 35,990.00 | 34,680.00 | 35,100.00 | 35,100.00 | 30,151 |
| Jan 9, 2025 | 36,550.00 | 36,550.00 | 35,230.00 | 35,600.00 | 35,600.00 | 26,351 |
| Jan 8, 2025 | 37,000.00 | 37,150.00 | 35,960.00 | 36,200.00 | 36,200.00 | 37,375 |
| Jan 7, 2025 | 37,560.00 | 38,100.00 | 36,700.00 | 37,000.00 | 37,000.00 | 35,588 |
| Jan 6, 2025 | 37,270.00 | 37,770.00 | 36,950.00 | 37,480.00 | 37,480.00 | 22,353 |
| Jan 5, 2025 | 37,090.00 | 37,280.00 | 36,710.00 | 37,280.00 | 37,280.00 | 6,961 |
| Jan 2, 2025 | 36,530.00 | 36,800.00 | 36,210.00 | 36,660.00 | 36,660.00 | 15,556 |
| Jan 1, 2025 | 36,080.00 | 36,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 7,898 |
| Dec 31, 2024 | 35,660.00 | 36,240.00 | 35,380.00 | 36,080.00 | 36,080.00 | 20,746 |
| Dec 30, 2024 | 35,800.00 | 35,870.00 | 35,090.00 | 35,620.00 | 35,620.00 | 19,676 |
| Dec 29, 2024 | 35,490.00 | 35,970.00 | 35,280.00 | 35,970.00 | 35,970.00 | 11,750 |
| Dec 26, 2024 | 35,650.00 | 36,500.00 | 34,510.00 | 35,600.00 | 35,600.00 | 51,235 |
| Dec 25, 2024 | 36,440.00 | 36,440.00 | 35,500.00 | 36,170.00 | 36,170.00 | 7,857 |
| Dec 24, 2024 | 36,610.00 | 36,850.00 | 36,170.00 | 36,300.00 | 36,300.00 | 9,798 |
| Dec 23, 2024 | 36,530.00 | 36,840.00 | 36,500.00 | 36,780.00 | 36,780.00 | 11,211 |
| Dec 22, 2024 | 35,870.00 | 36,450.00 | 35,870.00 | 36,430.00 | 36,430.00 | 3,391 |
| Dec 19, 2024 | 35,770.00 | 36,330.00 | 35,330.00 | 35,870.00 | 35,870.00 | 69,243 |
| Dec 18, 2024 | 36,970.00 | 37,160.00 | 36,090.00 | 36,230.00 | 36,230.00 | 10,518 |
| Dec 17, 2024 | 36,810.00 | 37,260.00 | 36,310.00 | 36,970.00 | 36,970.00 | 11,705 |
| Dec 16, 2024 | 36,150.00 | 37,180.00 | 35,670.00 | 37,020.00 | 37,020.00 | 35,688 |
| Dec 15, 2024 | 36,290.00 | 36,470.00 | 35,120.00 | 35,960.00 | 35,960.00 | 10,790 |
| Dec 12, 2024 | 36,650.00 | 36,880.00 | 36,000.00 | 36,190.00 | 36,190.00 | 10,291 |
| Dec 11, 2024 | 36,980.00 | 37,310.00 | 36,040.00 | 36,280.00 | 36,280.00 | 14,028 |
| Dec 10, 2024 | 37,100.00 | 37,530.00 | 36,290.00 | 36,820.00 | 36,820.00 | 17,089 |
| Dec 9, 2024 | 37,000.00 | 37,700.00 | 36,810.00 | 37,190.00 | 37,190.00 | 26,542 |
| Dec 8, 2024 | 36,200.00 | 36,860.00 | 36,200.00 | 36,860.00 | 36,860.00 | 13,522 |
| Dec 5, 2024 | 35,370.00 | 35,830.00 | 35,070.00 | 35,830.00 | 35,830.00 | 12,638 |
| Dec 4, 2024 | 35,500.00 | 35,500.00 | 34,840.00 | 35,370.00 | 35,370.00 | 15,247 |
| Dec 3, 2024 | 34,890.00 | 35,480.00 | 34,750.00 | 35,310.00 | 35,310.00 | 33,524 |
| Dec 2, 2024 | 36,650.00 | 36,760.00 | 34,780.00 | 35,120.00 | 35,120.00 | 33,374 |
| Dec 1, 2024 | 34,980.00 | 36,620.00 | 34,740.00 | 36,300.00 | 36,300.00 | 26,616 |
| Nov 28, 2024 | 34,200.00 | 34,590.00 | 34,050.00 | 34,430.00 | 34,430.00 | 211,743 |
| Nov 27, 2024 | 34,480.00 | 34,910.00 | 33,950.00 | 34,200.00 | 34,200.00 | 31,678 |
| Nov 26, 2024 | 34,550.00 | 34,690.00 | 34,100.00 | 34,470.00 | 34,470.00 | 50,103 |
| Nov 25, 2024 | 34,680.00 | 35,150.00 | 34,460.00 | 34,600.00 | 34,600.00 | 70,513 |
| Nov 24, 2024 | 34,180.00 | 34,770.00 | 34,180.00 | 34,310.00 | 34,310.00 | 5,870 |
| Nov 21, 2024 | 34,900.00 | 34,910.00 | 33,790.00 | 34,180.00 | 34,180.00 | 19,320 |
| Nov 20, 2024 | 35,290.00 | 35,370.00 | 34,330.00 | 34,570.00 | 34,570.00 | 20,413 |
| Nov 19, 2024 | 35,960.00 | 36,060.00 | 34,700.00 | 35,040.00 | 35,040.00 | 37,217 |
| Nov 18, 2024 | 35,600.00 | 35,600.00 | 35,010.00 | 35,410.00 | 35,410.00 | 20,059 |
| Nov 17, 2024 | 34,210.00 | 35,740.00 | 34,210.00 | 35,600.00 | 35,600.00 | 7,899 |
| Nov 14, 2024 | 34,980.00 | 35,290.00 | 34,740.00 | 34,800.00 | 34,800.00 | 31,986 |
| Nov 13, 2024 | 34,790.00 | 34,950.00 | 34,500.00 | 34,940.00 | 34,940.00 | 27,097 |
| Nov 12, 2024 | 34,550.00 | 34,800.00 | 34,440.00 | 34,790.00 | 34,790.00 | 25,596 |
| Nov 11, 2024 | 34,380.00 | 34,680.00 | 33,530.00 | 34,600.00 | 34,600.00 | 64,793 |
| Nov 10, 2024 | 33,000.00 | 33,990.00 | 32,990.00 | 33,990.00 | 33,990.00 | 30,814 |
| Nov 7, 2024 | 34,160.00 | 34,760.00 | 33,070.00 | 33,070.00 | 33,070.00 | 847,245 |
| Nov 6, 2024 | 33,770.00 | 34,280.00 | 33,770.00 | 34,160.00 | 34,160.00 | 26,155 |
| Nov 5, 2024 | 33,950.00 | 34,000.00 | 33,780.00 | 33,800.00 | 33,800.00 | 19,552 |
| Nov 4, 2024 | 32,860.00 | 34,380.00 | 32,570.00 | 33,970.00 | 33,970.00 | 36,685 |
| Nov 3, 2024 | 32,700.00 | 32,950.00 | 32,520.00 | 32,850.00 | 32,850.00 | 13,871 |
| Oct 31, 2024 | 32,540.00 | 33,280.00 | 32,360.00 | 32,710.00 | 32,710.00 | 46,724 |
| Oct 30, 2024 | 31,510.00 | 32,690.00 | 31,510.00 | 32,540.00 | 32,540.00 | 35,553 |
| Oct 29, 2024 | 31,630.00 | 31,800.00 | 31,230.00 | 31,640.00 | 31,640.00 | 23,198 |
| Oct 28, 2024 | 31,640.00 | 31,890.00 | 31,520.00 | 31,630.00 | 31,630.00 | 13,292 |
| Oct 27, 2024 | 31,700.00 | 32,000.00 | 31,600.00 | 31,650.00 | 31,650.00 | 8,122 |
| Oct 22, 2024 | 31,900.00 | 31,900.00 | 31,450.00 | 31,700.00 | 31,700.00 | 24,148 |
| Oct 21, 2024 | 31,960.00 | 32,050.00 | 31,620.00 | 31,780.00 | 31,780.00 | 25,822 |
| Oct 20, 2024 | 32,020.00 | 33,180.00 | 31,950.00 | 31,960.00 | 31,960.00 | 11,280 |
| Oct 15, 2024 | 31,990.00 | 32,240.00 | 31,760.00 | 31,760.00 | 31,760.00 | 30,229 |
| Oct 14, 2024 | 31,990.00 | 32,080.00 | 31,800.00 | 31,990.00 | 31,990.00 | 43,215 |
| Oct 13, 2024 | 31,890.00 | 32,040.00 | 31,680.00 | 31,990.00 | 31,990.00 | 38,046 |
| Oct 10, 2024 | 31,840.00 | 32,000.00 | 31,490.00 | 31,890.00 | 31,890.00 | 47,845 |
| Oct 9, 2024 | 32,470.00 | 32,470.00 | 31,800.00 | 31,840.00 | 31,840.00 | 40,658 |
| Oct 8, 2024 | 32,900.00 | 33,020.00 | 32,290.00 | 32,470.00 | 32,470.00 | 13,451 |
| Oct 7, 2024 | 32,900.00 | 33,330.00 | 32,550.00 | 32,550.00 | 32,550.00 | 17,913 |
| Oct 6, 2024 | 32,530.00 | 33,410.00 | 32,080.00 | 32,900.00 | 32,900.00 | 13,392 |
| Oct 1, 2024 | 33,200.00 | 33,930.00 | 32,490.00 | 32,600.00 | 32,600.00 | 40,637 |
| Sep 30, 2024 | 33,170.00 | 33,200.00 | 32,110.00 | 33,200.00 | 33,200.00 | 17,689 |
| Sep 29, 2024 | 32,900.00 | 33,210.00 | 32,710.00 | 33,170.00 | 33,170.00 | 7,608 |
| Sep 26, 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - |
| Sep 25, 2024 | 31,780.00 | 32,440.00 | 31,560.00 | 31,900.00 | 31,900.00 | 27,011 |
| Sep 24, 2024 | 30,890.00 | 32,240.00 | 30,880.00 | 31,780.00 | 31,780.00 | 16,551 |
| Sep 23, 2024 | 31,010.00 | 31,290.00 | 30,620.00 | 30,890.00 | 30,890.00 | 12,273 |
| Sep 22, 2024 | 30,130.00 | 31,280.00 | 30,130.00 | 31,010.00 | 31,010.00 | 47,931 |
| Sep 19, 2024 | 31,110.00 | 31,540.00 | 30,320.00 | 30,500.00 | 30,500.00 | 250,177 |
| Sep 18, 2024 | 31,020.00 | 31,930.00 | 30,840.00 | 30,840.00 | 30,840.00 | 14,754 |
| Sep 17, 2024 | 31,870.00 | 32,160.00 | 30,700.00 | 31,020.00 | 31,020.00 | 26,111 |
| Sep 16, 2024 | 32,730.00 | 32,960.00 | 31,940.00 | 31,980.00 | 31,980.00 | 15,026 |
| Sep 15, 2024 | 32,820.00 | 33,150.00 | 32,700.00 | 32,850.00 | 32,850.00 | 7,982 |
| Sep 12, 2024 | 33,330.00 | 33,330.00 | 32,300.00 | 32,500.00 | 32,500.00 | 12,574 |
| Sep 11, 2024 | 32,900.00 | 33,710.00 | 32,900.00 | 33,030.00 | 33,030.00 | 10,372 |
| Sep 10, 2024 | 33,140.00 | 33,480.00 | 32,850.00 | 32,900.00 | 32,900.00 | 12,712 |
| Sep 9, 2024 | 33,530.00 | 33,600.00 | 32,570.00 | 33,140.00 | 33,140.00 | 15,976 |
| Sep 8, 2024 | 33,620.00 | 33,800.00 | 33,340.00 | 33,530.00 | 33,530.00 | 8,732 |
| Sep 5, 2024 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | - |
| Sep 4, 2024 | 33,140.00 | 33,590.00 | 32,600.00 | 33,550.00 | 33,550.00 | 13,190 |
| Sep 3, 2024 | 33,330.00 | 33,570.00 | 32,950.00 | 33,140.00 | 33,140.00 | 18,155 |
| Sep 2, 2024 | 32,780.00 | 33,330.00 | 32,780.00 | 33,330.00 | 33,330.00 | 15,024 |
| Sep 1, 2024 | 32,800.00 | 32,940.00 | 32,370.00 | 32,780.00 | 32,780.00 | 8,396 |
| Aug 29, 2024 | 448.33 Dividend | |||||
| Aug 29, 2024 | 32,850.00 | 32,980.00 | 32,680.00 | 32,950.00 | 32,950.00 | 21,485 |
| Aug 28, 2024 | 33,790.00 | 33,960.00 | 33,300.00 | 33,400.00 | 32,951.66 | 18,893 |
| Aug 27, 2024 | 33,000.00 | 34,200.00 | 32,930.00 | 33,290.00 | 32,843.14 | 46,485 |
| Aug 26, 2024 | 32,480.00 | 33,000.00 | 32,470.00 | 33,000.00 | 32,557.04 | 26,752 |
| Aug 25, 2024 | 31,750.00 | 32,730.00 | 31,750.00 | 32,590.00 | 32,152.54 | 12,764 |
| Aug 22, 2024 | 31,300.00 | 31,830.00 | 30,840.00 | 31,800.00 | 31,373.14 | 17,111 |
| Aug 21, 2024 | 30,900.00 | 31,430.00 | 30,030.00 | 31,360.00 | 30,939.05 | 14,248 |
| Aug 20, 2024 | 30,930.00 | 31,450.00 | 30,640.00 | 30,900.00 | 30,485.22 | 15,990 |
| Aug 19, 2024 | 31,500.00 | 31,500.00 | 30,560.00 | 30,930.00 | 30,514.82 | 28,714 |
| Aug 18, 2024 | 31,150.00 | 32,000.00 | 31,150.00 | 31,420.00 | 30,998.24 | 3,833 |
| Aug 15, 2024 | 30,710.00 | 31,300.00 | 30,650.00 | 31,150.00 | 30,731.87 | 9,191 |
| Aug 14, 2024 | 30,180.00 | 31,140.00 | 30,180.00 | 30,710.00 | 30,297.77 | 12,030 |
| Aug 12, 2024 | 30,550.00 | 30,550.00 | 29,880.00 | 30,070.00 | 29,666.36 | 10,211 |
| Aug 11, 2024 | 31,000.00 | 31,000.00 | 30,260.00 | 30,590.00 | 30,179.38 | 2,626 |
| Aug 8, 2024 | 30,510.00 | 30,780.00 | 29,930.00 | 30,220.00 | 29,814.35 | 10,493 |
| Aug 7, 2024 | 29,190.00 | 30,730.00 | 29,180.00 | 30,510.00 | 30,100.46 | 10,842 |
| Aug 6, 2024 | 30,000.00 | 30,000.00 | 28,780.00 | 29,190.00 | 28,798.18 | 15,846 |
| Aug 5, 2024 | 27,890.00 | 29,090.00 | 27,600.00 | 29,090.00 | 28,699.52 | 22,614 |
| Aug 4, 2024 | 28,590.00 | 29,280.00 | 27,860.00 | 28,680.00 | 28,295.02 | 10,469 |
| Aug 1, 2024 | 29,600.00 | 29,970.00 | 28,950.00 | 28,970.00 | 28,581.13 | 30,171 |
| Jul 31, 2024 | 29,410.00 | 30,460.00 | 29,410.00 | 29,980.00 | 29,577.57 | 15,674 |
| Jul 30, 2024 | 30,500.00 | 30,690.00 | 29,900.00 | 30,220.00 | 29,814.35 | 21,466 |
| Jul 29, 2024 | 30,950.00 | 31,430.00 | 30,430.00 | 30,450.00 | 30,041.26 | 21,914 |
| Jul 28, 2024 | 32,000.00 | 32,060.00 | 30,950.00 | 30,950.00 | 30,534.55 | 12,419 |
| Jul 25, 2024 | 32,330.00 | 32,560.00 | 32,180.00 | 32,500.00 | 32,063.75 | 19,299 |
| Jul 24, 2024 | 32,410.00 | 32,540.00 | 32,230.00 | 32,540.00 | 32,103.21 | 24,094 |
| Jul 23, 2024 | 32,480.00 | 32,500.00 | 32,010.00 | 32,500.00 | 32,063.75 | 22,409 |
| Jul 22, 2024 | 31,600.00 | 32,250.00 | 31,560.00 | 32,160.00 | 31,728.31 | 19,077 |
| Jul 21, 2024 | 31,810.00 | 32,400.00 | 31,600.00 | 31,600.00 | 31,175.83 | 7,180 |
| Jul 18, 2024 | 32,270.00 | 32,490.00 | 31,970.00 | 32,490.00 | 32,053.88 | 16,019 |
| Jul 17, 2024 | 31,680.00 | 32,270.00 | 31,450.00 | 32,270.00 | 31,836.83 | 17,150 |
| Jul 16, 2024 | 31,990.00 | 32,220.00 | 31,700.00 | 31,890.00 | 31,461.93 | 15,769 |
| Jul 15, 2024 | 31,500.00 | 32,400.00 | 31,500.00 | 31,990.00 | 31,560.59 | 38,863 |
| Jul 14, 2024 | 31,390.00 | 31,920.00 | 31,020.00 | 31,500.00 | 31,077.17 | 16,759 |
| Jul 11, 2024 | 31,000.00 | 31,430.00 | 30,810.00 | 31,210.00 | 30,791.06 | 23,611 |
| Jul 10, 2024 | 30,950.00 | 31,100.00 | 30,500.00 | 30,980.00 | 30,564.15 | 16,582 |
| Jul 9, 2024 | 29,900.00 | 30,890.00 | 29,900.00 | 30,890.00 | 30,475.36 | 14,594 |
| Jul 8, 2024 | 30,300.00 | 30,630.00 | 29,740.00 | 30,000.00 | 29,597.30 | 14,745 |
| Jul 7, 2024 | 29,500.00 | 30,900.00 | 29,430.00 | 30,760.00 | 30,347.10 | 25,922 |
| Jul 4, 2024 | 28,280.00 | 29,500.00 | 28,280.00 | 29,500.00 | 29,104.02 | 12,571 |
| Jul 3, 2024 | 27,850.00 | 28,450.00 | 27,550.00 | 28,280.00 | 27,900.39 | 7,476 |
| Jul 2, 2024 | 27,590.00 | 27,850.00 | 27,360.00 | 27,850.00 | 27,476.16 | 4,336 |
| Jul 1, 2024 | 27,830.00 | 28,230.00 | 27,360.00 | 27,590.00 | 27,219.65 | 10,223 |
| Jun 30, 2024 | 26,820.00 | 28,430.00 | 26,820.00 | 27,830.00 | 27,456.43 | 2,818 |
| Jun 27, 2024 | 27,100.00 | 28,220.00 | 27,100.00 | 27,900.00 | 27,525.49 | 7,867 |
| Jun 26, 2024 | 27,850.00 | 28,440.00 | 27,760.00 | 28,190.00 | 27,811.60 | 7,309 |
| Jun 25, 2024 | 28,050.00 | 28,600.00 | 27,750.00 | 27,850.00 | 27,476.16 | 9,697 |
| Jun 24, 2024 | 27,060.00 | 28,450.00 | 26,840.00 | 28,050.00 | 27,673.48 | 9,878 |
| Jun 23, 2024 | 27,500.00 | 27,510.00 | 26,700.00 | 27,060.00 | 26,696.77 | 6,570 |
| Jun 20, 2024 | 28,290.00 | 28,290.00 | 27,410.00 | 27,500.00 | 27,130.86 | 14,303 |
| Jun 19, 2024 | 28,120.00 | 28,430.00 | 27,970.00 | 28,290.00 | 27,910.26 | 5,270 |
| Jun 18, 2024 | 28,500.00 | 28,720.00 | 27,800.00 | 28,120.00 | 27,742.54 | 7,634 |
| Jun 17, 2024 | 28,180.00 | 28,840.00 | 27,650.00 | 28,500.00 | 28,117.44 | 16,822 |
| Jun 16, 2024 | 27,910.00 | 28,370.00 | 27,620.00 | 27,620.00 | 27,249.25 | 5,067 |
| Jun 13, 2024 | 27,930.00 | 28,170.00 | 27,420.00 | 27,880.00 | 27,505.76 | 19,751 |
| Jun 10, 2024 | 27,600.00 | 28,140.00 | 27,310.00 | 27,930.00 | 27,555.09 | 8,478 |
| Jun 9, 2024 | 27,120.00 | 27,660.00 | 25,950.00 | 27,600.00 | 27,229.52 | 8,166 |
| Jun 6, 2024 | 27,930.00 | 28,030.00 | 27,120.00 | 27,120.00 | 26,755.96 | 16,338 |
| Jun 5, 2024 | 28,380.00 | 28,450.00 | 27,680.00 | 27,930.00 | 27,555.09 | 10,710 |
| Jun 4, 2024 | 28,410.00 | 28,610.00 | 27,590.00 | 28,380.00 | 27,999.05 | 11,749 |
| Jun 3, 2024 | 28,100.00 | 29,500.00 | 27,650.00 | 28,120.00 | 27,742.54 | 30,271 |
| Jun 2, 2024 | 28,230.00 | 28,800.00 | 28,100.00 | 28,100.00 | 27,722.81 | 12,722 |
| May 30, 2024 | 28,280.00 | 28,730.00 | 27,710.00 | 28,500.00 | 28,117.44 | 16,020 |
| May 29, 2024 | 28,440.00 | 28,690.00 | 28,300.00 | 28,570.00 | 28,186.50 | 9,326 |
| May 28, 2024 | 28,000.00 | 28,870.00 | 28,000.00 | 28,440.00 | 28,058.24 | 9,762 |
| May 27, 2024 | 27,100.00 | 28,550.00 | 27,100.00 | 28,000.00 | 27,624.15 | 7,807 |
| May 26, 2024 | 28,140.00 | 28,550.00 | 27,860.00 | 27,860.00 | 27,486.03 | 5,244 |
| May 23, 2024 | 28,200.00 | 28,500.00 | 28,000.00 | 28,140.00 | 27,762.27 | 10,246 |
| May 22, 2024 | 28,980.00 | 29,190.00 | 28,200.00 | 28,200.00 | 27,821.46 | 13,918 |
| May 21, 2024 | 29,060.00 | 29,310.00 | 28,700.00 | 28,980.00 | 28,591.00 | 11,715 |
| May 20, 2024 | 28,380.00 | 28,950.00 | 28,310.00 | 28,710.00 | 28,324.62 | 16,434 |
| May 19, 2024 | 29,590.00 | 29,870.00 | 28,380.00 | 28,380.00 | 27,999.05 | 18,785 |
| May 16, 2024 | 30,800.00 | 30,800.00 | 29,590.00 | 29,590.00 | 29,192.81 | 17,768 |
| May 15, 2024 | 30,850.00 | 31,000.00 | 30,380.00 | 30,800.00 | 30,386.56 | 18,813 |
| May 12, 2024 | 30,670.00 | 30,870.00 | 30,520.00 | 30,850.00 | 30,435.89 | 11,168 |
| May 9, 2024 | 30,650.00 | 30,690.00 | 30,350.00 | 30,670.00 | 30,258.31 | 11,485 |
| May 8, 2024 | 30,400.00 | 30,700.00 | 30,200.00 | 30,650.00 | 30,238.58 | 12,658 |
| May 7, 2024 | 29,800.00 | 30,550.00 | 29,790.00 | 30,400.00 | 29,991.94 | 28,938 |
| May 6, 2024 | 30,200.00 | 30,340.00 | 29,740.00 | 29,800.00 | 29,399.99 | 6,917 |
| May 5, 2024 | 29,750.00 | 30,480.00 | 29,750.00 | 30,200.00 | 29,794.62 | 14,588 |
| May 2, 2024 | 29,420.00 | 30,180.00 | 29,470.00 | 29,750.00 | 29,350.66 | 39,748 |
| May 1, 2024 | 29,340.00 | 29,700.00 | 28,940.00 | 29,420.00 | 29,025.09 | 8,780 |
| Apr 30, 2024 | 28,900.00 | 29,600.00 | 28,790.00 | 29,340.00 | 28,946.16 | 13,257 |
| Apr 25, 2024 | 29,300.00 | 29,300.00 | 28,540.00 | 28,680.00 | 28,295.02 | 8,741 |
| Apr 24, 2024 | 29,000.00 | 29,290.00 | 28,780.00 | 29,130.00 | 28,738.98 | 5,302 |
| Apr 21, 2024 | 28,450.00 | 29,100.00 | 27,810.00 | 28,990.00 | 28,600.86 | 6,566 |
| Apr 18, 2024 | 28,040.00 | 28,880.00 | 27,870.00 | 28,450.00 | 28,068.11 | 17,706 |
| Apr 17, 2024 | 28,500.00 | 29,000.00 | 27,790.00 | 28,040.00 | 27,663.61 | 13,665 |
| Apr 16, 2024 | 28,000.00 | 28,500.00 | 27,840.00 | 28,500.00 | 28,117.44 | 6,343 |
| Apr 15, 2024 | 28,150.00 | 28,920.00 | 28,040.00 | 28,320.00 | 27,939.86 | 12,095 |
| Apr 14, 2024 | 27,780.00 | 28,750.00 | 27,600.00 | 28,150.00 | 27,772.14 | 9,021 |
| Apr 11, 2024 | 28,330.00 | 28,520.00 | 27,850.00 | 28,070.00 | 27,693.21 | 23,584 |
| Apr 10, 2024 | 29,050.00 | 29,160.00 | 28,280.00 | 28,700.00 | 28,314.75 | 14,639 |
| Apr 9, 2024 | 28,890.00 | 29,100.00 | 28,480.00 | 29,000.00 | 28,610.73 | 12,047 |
| Apr 8, 2024 | 365.04 Dividend | |||||
| Apr 8, 2024 | 28,530.00 | 29,380.00 | 28,400.00 | 28,890.00 | 28,502.20 | 13,964 |
| Apr 4, 2024 | 28,300.00 | 28,300.00 | 27,500.00 | 27,970.00 | 27,594.55 | 13,790 |
| Apr 3, 2024 | 28,700.00 | 28,780.00 | 28,260.00 | 28,300.00 | 27,920.12 | 8,897 |
| Apr 2, 2024 | 28,530.00 | 29,040.00 | 28,330.00 | 28,750.00 | 28,364.08 | 14,885 |
| Apr 1, 2024 | 28,600.00 | 29,190.00 | 28,530.00 | 28,900.00 | 28,512.07 | 21,468 |
| Mar 31, 2024 | 28,800.00 | 29,270.00 | 28,600.00 | 28,600.00 | 28,216.10 | 7,752 |
| Mar 28, 2024 | 30,070.00 | 30,070.00 | 28,910.00 | 28,910.00 | 28,521.94 | 12,292 |
| Mar 27, 2024 | 30,100.00 | 30,100.00 | 29,500.00 | 29,720.00 | 29,321.06 | 18,728 |
| Mar 26, 2024 | 29,830.00 | 30,160.00 | 29,500.00 | 29,910.00 | 29,508.51 | 10,004 |
| Mar 25, 2024 | 29,570.00 | 30,000.00 | 29,560.00 | 29,830.00 | 29,429.59 | 6,322 |
| Mar 21, 2024 | 30,000.00 | 30,170.00 | 29,270.00 | 29,570.00 | 29,173.08 | 13,839 |
| Mar 20, 2024 | 29,510.00 | 30,000.00 | 29,510.00 | 30,000.00 | 29,597.30 | 15,205 |
| Mar 19, 2024 | 29,410.00 | 29,800.00 | 29,200.00 | 29,570.00 | 29,173.08 | 13,910 |
| Mar 18, 2024 | 27,900.00 | 29,410.00 | 27,820.00 | 29,410.00 | 29,015.22 | 12,628 |
| Mar 17, 2024 | 27,600.00 | 27,930.00 | 27,580.00 | 27,900.00 | 27,525.49 | 7,050 |
| Mar 14, 2024 | 27,530.00 | 27,890.00 | 27,290.00 | 27,670.00 | 27,298.58 | 25,970 |
| Mar 13, 2024 | 27,240.00 | 27,610.00 | 27,060.00 | 27,530.00 | 27,160.46 | 5,637 |
| Mar 12, 2024 | 27,860.00 | 28,100.00 | 27,240.00 | 27,240.00 | 26,874.35 | 14,075 |
| Mar 11, 2024 | 28,290.00 | 28,630.00 | 27,740.00 | 27,860.00 | 27,486.03 | 20,852 |
| Mar 10, 2024 | 28,430.00 | 28,650.00 | 28,030.00 | 28,290.00 | 27,910.26 | 4,189 |
| Mar 7, 2024 | 28,450.00 | 28,790.00 | 28,280.00 | 28,660.00 | 28,275.29 | 13,355 |
| Mar 6, 2024 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,216.10 | - |
| Mar 5, 2024 | 28,790.00 | 28,920.00 | 28,330.00 | 28,600.00 | 28,216.10 | 5,292 |
| Mar 4, 2024 | 28,680.00 | 29,040.00 | 28,400.00 | 28,790.00 | 28,403.55 | 8,977 |
| Mar 3, 2024 | 28,190.00 | 28,780.00 | 28,170.00 | 28,680.00 | 28,295.02 | 5,529 |
| Feb 29, 2024 | 27,800.00 | 28,700.00 | 27,780.00 | 28,190.00 | 27,811.60 | 14,690 |
| Feb 28, 2024 | 28,000.00 | 28,190.00 | 27,430.00 | 27,800.00 | 27,426.83 | 59,788 |
| Feb 26, 2024 | 27,650.00 | 28,200.00 | 27,510.00 | 28,000.00 | 27,624.15 | 93,068 |
| Feb 25, 2024 | 27,050.00 | 27,730.00 | 26,870.00 | 27,700.00 | 27,328.18 | 5,665 |
| Feb 22, 2024 | 27,420.00 | 27,830.00 | 27,050.00 | 27,050.00 | 26,686.90 | 11,885 |
| Feb 21, 2024 | 27,240.00 | 27,580.00 | 26,940.00 | 27,420.00 | 27,051.94 | 9,122 |
| Feb 20, 2024 | 27,210.00 | 27,540.00 | 27,120.00 | 27,240.00 | 26,874.35 | 8,306 |
| Feb 19, 2024 | 27,110.00 | 27,640.00 | 27,240.00 | 27,420.00 | 27,051.94 | 21,089 |
| Feb 18, 2024 | 26,760.00 | 27,280.00 | 26,760.00 | 27,110.00 | 26,746.10 | 6,129 |
| Feb 15, 2024 | 27,570.00 | 27,780.00 | 26,760.00 | 26,760.00 | 26,400.79 | 15,516 |
| Feb 14, 2024 | 27,570.00 | 27,850.00 | 27,370.00 | 27,570.00 | 27,199.92 | 8,056 |
| Feb 13, 2024 | 27,020.00 | 27,750.00 | 27,030.00 | 27,570.00 | 27,199.92 | 13,616 |
| Feb 12, 2024 | 26,400.00 | 27,260.00 | 26,400.00 | 27,020.00 | 26,657.30 | 9,225 |
| Feb 11, 2024 | 26,600.00 | 26,760.00 | 26,400.00 | 26,400.00 | 26,045.63 | 4,919 |
| Feb 8, 2024 | 26,960.00 | 27,300.00 | 26,830.00 | 27,000.00 | 26,637.57 | 6,534 |
| Feb 7, 2024 | 26,850.00 | 27,260.00 | 26,500.00 | 26,960.00 | 26,598.11 | 7,512 |
| Feb 6, 2024 | 26,300.00 | 27,200.00 | 26,210.00 | 26,850.00 | 26,489.59 | 12,490 |
| Feb 5, 2024 | 26,000.00 | 26,370.00 | 26,000.00 | 26,300.00 | 25,946.97 | 15,570 |
| Feb 4, 2024 | 26,000.00 | 26,560.00 | 26,000.00 | 26,000.00 | 25,651.00 | 11,659 |
| Feb 1, 2024 | 27,240.00 | 27,240.00 | 26,250.00 | 26,250.00 | 25,897.64 | 52,543 |
| Jan 31, 2024 | 26,780.00 | 27,200.00 | 26,650.00 | 26,920.00 | 26,558.65 | 9,565 |
| Jan 30, 2024 | 27,000.00 | 27,050.00 | 26,760.00 | 26,780.00 | 26,420.53 | 12,360 |
| Jan 29, 2024 | 26,450.00 | 27,190.00 | 26,080.00 | 27,000.00 | 26,637.57 | 9,320 |
| Jan 28, 2024 | 26,480.00 | 26,750.00 | 26,260.00 | 26,450.00 | 26,094.96 | 13,753 |
| Jan 25, 2024 | 25,890.00 | 26,480.00 | 25,710.00 | 26,480.00 | 26,124.55 | 11,147 |
| Jan 24, 2024 | 25,470.00 | 26,100.00 | 25,450.00 | 26,100.00 | 25,749.65 | 12,580 |
| Jan 23, 2024 | 25,690.00 | 25,600.00 | 25,200.00 | 25,470.00 | 25,128.11 | 9,595 |
| Jan 22, 2024 | 24,820.00 | 25,690.00 | 24,820.00 | 25,690.00 | 25,345.16 | 9,222 |
| Jan 21, 2024 | 25,200.00 | 25,340.00 | 24,810.00 | 25,320.00 | 24,980.13 | 3,831 |
| Jan 18, 2024 | 24,540.00 | 25,250.00 | 24,540.00 | 25,200.00 | 24,861.73 | 8,232 |
| Jan 17, 2024 | 24,530.00 | 24,580.00 | 24,070.00 | 24,540.00 | 24,210.59 | 10,909 |
| Jan 16, 2024 | 25,070.00 | 25,210.00 | 24,500.00 | 24,530.00 | 24,200.73 | 14,810 |
Related Tickers
HO2.DU D.R. Horton Inc
142.96
+1.39%
MEY.F Meritage Homes Corporation
78.50
+0.64%
41B.DU Bellway PLC
28.40
+0.71%
PU7.SG PulteGroup Inc
113.78
+0.67%
KFAST-B.ST K-Fast Holding AB (publ)
15.68
-2.00%
GVR.IR Glenveagh Properties PLC
1.5100
+0.27%
SPR.L Springfield Properties Plc
92.50
0.00%
BVHMY VISTRY GROUP PLC.
6.50
-2.69%
BONAV-B.ST Bonava AB (publ)
8.62
+1.47%
CRST.L Crest Nicholson Holdings plc
174.70
+1.04%