Istanbul - Delayed Quote TRY
At close: October 22 at 6:09 PM GMT+3
Currency in TRY 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 |
---|---|---|---|---|---|---|
Oct 22, 2024 | 37.42 | 38.34 | 37.42 | 38.24 | 38.24 | 2,443,761 |
Oct 21, 2024 | 38.12 | 38.50 | 37.36 | 37.38 | 37.38 | 1,839,204 |
Oct 18, 2024 | 38.36 | 39.28 | 37.98 | 38.12 | 38.12 | 4,788,521 |
Oct 17, 2024 | 37.84 | 38.50 | 37.78 | 38.36 | 38.36 | 3,814,922 |
Oct 16, 2024 | 37.72 | 38.08 | 37.34 | 37.82 | 37.82 | 2,475,566 |
Oct 15, 2024 | 37.36 | 37.86 | 37.20 | 37.72 | 37.72 | 3,137,551 |
Oct 14, 2024 | 38.96 | 39.14 | 37.26 | 37.26 | 37.26 | 2,657,852 |
Oct 11, 2024 | 38.62 | 39.74 | 38.60 | 38.60 | 38.60 | 3,314,292 |
Oct 10, 2024 | 39.72 | 39.98 | 38.58 | 38.58 | 38.58 | 2,659,485 |
Oct 9, 2024 | 38.78 | 39.42 | 38.60 | 39.42 | 39.42 | 3,781,910 |
Oct 8, 2024 | 39.70 | 39.82 | 38.72 | 38.72 | 38.72 | 2,982,155 |
Oct 7, 2024 | 40.52 | 40.72 | 39.68 | 39.68 | 39.68 | 2,109,569 |
Oct 4, 2024 | 40.08 | 40.50 | 38.84 | 40.24 | 40.24 | 4,850,102 |
Oct 3, 2024 | 41.56 | 41.86 | 39.94 | 39.98 | 39.98 | 5,051,773 |
Oct 2, 2024 | 44.02 | 44.02 | 41.60 | 41.60 | 41.60 | 3,463,487 |
Oct 1, 2024 | 45.30 | 46.60 | 43.70 | 44.02 | 44.02 | 4,946,325 |
Sep 30, 2024 | 46.68 | 47.84 | 46.38 | 47.84 | 47.84 | 2,385,474 |
Sep 27, 2024 | 46.58 | 46.76 | 44.72 | 46.68 | 46.68 | 1,343,849 |
Sep 26, 2024 | 47.06 | 47.50 | 46.40 | 46.40 | 46.40 | 1,968,725 |
Sep 25, 2024 | 48.22 | 48.40 | 46.86 | 46.86 | 46.86 | 1,986,307 |
Sep 24, 2024 | 47.86 | 48.52 | 47.58 | 48.20 | 48.20 | 2,872,646 |
Sep 23, 2024 | 48.24 | 48.44 | 47.78 | 47.78 | 47.78 | 1,403,186 |
Sep 20, 2024 | 48.50 | 48.66 | 47.66 | 48.12 | 48.12 | 2,731,759 |
Sep 19, 2024 | 47.72 | 48.50 | 47.44 | 48.42 | 48.42 | 5,729,166 |
Sep 18, 2024 | 47.82 | 47.82 | 47.12 | 47.28 | 47.28 | 2,405,309 |
Sep 17, 2024 | 47.00 | 47.98 | 46.86 | 47.90 | 47.90 | 3,939,402 |
Sep 16, 2024 | 48.00 | 48.18 | 46.86 | 46.90 | 46.90 | 2,272,215 |
Sep 13, 2024 | 47.00 | 47.92 | 46.38 | 47.84 | 47.84 | 3,848,994 |
Sep 12, 2024 | 46.92 | 47.02 | 46.04 | 46.66 | 46.66 | 3,371,566 |
Sep 11, 2024 | 47.76 | 47.90 | 46.42 | 46.42 | 46.42 | 3,120,548 |
Sep 10, 2024 | 48.28 | 48.50 | 47.38 | 47.98 | 47.98 | 3,262,837 |
Sep 9, 2024 | 49.04 | 49.16 | 48.02 | 48.02 | 48.02 | 2,668,621 |
Sep 6, 2024 | 48.70 | 49.70 | 48.62 | 48.80 | 48.80 | 2,781,371 |
Sep 5, 2024 | 48.78 | 49.12 | 48.58 | 48.70 | 48.70 | 2,563,667 |
Sep 4, 2024 | 49.32 | 49.38 | 48.42 | 48.72 | 48.72 | 2,901,745 |
Sep 3, 2024 | 49.84 | 50.55 | 49.56 | 49.58 | 49.58 | 4,422,218 |
Sep 2, 2024 | 49.68 | 51.00 | 49.38 | 49.64 | 49.64 | 6,239,369 |
Aug 29, 2024 | 48.40 | 49.58 | 47.80 | 49.40 | 49.40 | 7,324,022 |
Aug 28, 2024 | 49.40 | 49.82 | 48.42 | 48.50 | 48.50 | 3,121,589 |
Aug 27, 2024 | 49.22 | 49.66 | 48.96 | 49.24 | 49.24 | 3,736,071 |
Aug 26, 2024 | 51.00 | 51.15 | 49.24 | 49.24 | 49.24 | 3,891,085 |
Aug 23, 2024 | 52.25 | 53.15 | 50.35 | 50.65 | 50.65 | 6,129,070 |
Aug 22, 2024 | 51.85 | 54.55 | 51.30 | 51.95 | 51.95 | 13,911,467 |
Aug 21, 2024 | 51.95 | 53.35 | 51.15 | 51.25 | 51.25 | 4,270,540 |
Aug 20, 2024 | 53.30 | 53.50 | 51.85 | 51.85 | 51.85 | 3,063,380 |
Aug 19, 2024 | 54.85 | 54.90 | 52.75 | 53.50 | 53.50 | 7,925,684 |
Aug 16, 2024 | 53.95 | 55.70 | 53.60 | 54.60 | 54.60 | 11,698,804 |
Aug 15, 2024 | 53.10 | 55.90 | 52.70 | 53.55 | 53.55 | 15,169,265 |
Aug 14, 2024 | 51.20 | 53.95 | 50.80 | 51.55 | 51.55 | 7,926,918 |
Aug 13, 2024 | 50.45 | 50.80 | 49.80 | 50.80 | 50.80 | 2,298,042 |
Aug 12, 2024 | 52.00 | 52.30 | 50.10 | 50.10 | 50.10 | 2,385,009 |
Aug 9, 2024 | 53.70 | 53.90 | 51.50 | 51.50 | 51.50 | 3,226,921 |
Aug 8, 2024 | 52.75 | 53.85 | 52.75 | 53.25 | 53.25 | 3,493,759 |
Aug 7, 2024 | 53.60 | 54.05 | 52.60 | 52.90 | 52.90 | 3,734,137 |
Aug 6, 2024 | 52.20 | 53.40 | 51.85 | 52.90 | 52.90 | 4,925,996 |
Aug 5, 2024 | 50.15 | 52.40 | 49.88 | 50.50 | 50.50 | 4,709,921 |
Aug 2, 2024 | 55.15 | 56.80 | 54.25 | 54.90 | 54.90 | 4,249,184 |
Aug 1, 2024 | 54.85 | 56.05 | 54.75 | 56.00 | 56.00 | 3,658,173 |
Jul 31, 2024 | 55.20 | 55.20 | 53.90 | 54.20 | 54.20 | 2,795,514 |
Jul 30, 2024 | 56.75 | 57.40 | 55.10 | 55.20 | 55.20 | 4,037,677 |
Jul 29, 2024 | 58.00 | 59.20 | 56.45 | 56.75 | 56.75 | 5,412,206 |
Jul 26, 2024 | 55.65 | 58.35 | 55.65 | 58.00 | 58.00 | 7,320,794 |
Jul 25, 2024 | 57.85 | 57.90 | 55.55 | 55.55 | 55.55 | 3,700,221 |
Jul 24, 2024 | 57.30 | 58.60 | 56.65 | 57.55 | 57.55 | 6,807,827 |
Jul 23, 2024 | 58.95 | 59.35 | 56.95 | 57.10 | 57.10 | 6,197,316 |
Jul 22, 2024 | 58.90 | 62.75 | 58.40 | 58.95 | 58.95 | 15,701,061 |
Jul 19, 2024 | 58.90 | 64.80 | 58.00 | 58.75 | 58.75 | 53,235,561 |
Jul 18, 2024 | 54.15 | 59.20 | 53.75 | 59.10 | 59.10 | 22,314,959 |
Jul 17, 2024 | 54.45 | 55.60 | 53.85 | 53.85 | 53.85 | 3,562,156 |
Jul 16, 2024 | 53.70 | 55.00 | 53.45 | 54.35 | 54.35 | 3,828,729 |
Jul 12, 2024 | 52.40 | 53.85 | 52.00 | 53.60 | 53.60 | 3,804,772 |
Jul 11, 2024 | 51.30 | 52.55 | 51.20 | 52.35 | 52.35 | 2,405,029 |
Jul 10, 2024 | 51.35 | 51.60 | 50.80 | 50.80 | 50.80 | 1,692,178 |
Jul 9, 2024 | 52.55 | 52.60 | 51.25 | 51.25 | 51.25 | 2,300,210 |
Jul 8, 2024 | 53.10 | 53.35 | 52.35 | 52.45 | 52.45 | 2,078,262 |
Jul 5, 2024 | 53.40 | 53.60 | 52.70 | 53.05 | 53.05 | 2,548,979 |
Jul 4, 2024 | 53.00 | 53.40 | 52.75 | 53.20 | 53.20 | 3,009,299 |
Jul 3, 2024 | 53.05 | 53.35 | 52.15 | 52.85 | 52.85 | 3,236,910 |
Jul 2, 2024 | 50.20 | 52.45 | 49.68 | 52.45 | 52.45 | 2,499,179 |
Jul 1, 2024 | 51.80 | 52.40 | 49.56 | 49.90 | 49.90 | 2,787,131 |
Jun 28, 2024 | 51.80 | 52.40 | 51.20 | 51.35 | 51.35 | 2,884,725 |
Jun 27, 2024 | 51.20 | 51.60 | 50.75 | 51.50 | 51.50 | 1,654,545 |
Jun 26, 2024 | 52.80 | 52.90 | 50.75 | 51.00 | 51.00 | 1,769,367 |
Jun 25, 2024 | 52.65 | 53.35 | 52.10 | 52.60 | 52.60 | 2,684,389 |
Jun 24, 2024 | 53.80 | 53.80 | 52.05 | 52.65 | 52.65 | 2,583,522 |
Jun 21, 2024 | 54.00 | 54.20 | 53.45 | 53.65 | 53.65 | 1,763,255 |
Jun 20, 2024 | 53.50 | 54.25 | 53.45 | 53.95 | 53.95 | 1,824,884 |
Jun 14, 2024 | 51.90 | 53.70 | 51.70 | 53.15 | 53.15 | 4,466,978 |
Jun 13, 2024 | 49.70 | 50.75 | 49.70 | 50.50 | 50.50 | 1,727,189 |
Jun 12, 2024 | 49.76 | 50.15 | 49.24 | 49.26 | 49.26 | 2,225,522 |
Jun 11, 2024 | 49.96 | 50.70 | 49.72 | 49.72 | 49.72 | 1,520,054 |
Jun 10, 2024 | 52.10 | 52.35 | 49.98 | 50.00 | 50.00 | 3,278,634 |
Jun 7, 2024 | 51.30 | 52.70 | 51.20 | 52.00 | 52.00 | 1,979,947 |
Jun 6, 2024 | 51.00 | 52.55 | 51.00 | 51.45 | 51.45 | 2,262,121 |
Jun 5, 2024 | 1.18 Dividend | |||||
Jun 5, 2024 | 53.50 | 53.50 | 51.20 | 51.25 | 51.25 | 2,920,143 |
Jun 4, 2024 | 53.05 | 54.80 | 53.05 | 54.45 | 53.27 | 3,839,497 |
Jun 3, 2024 | 52.80 | 53.20 | 52.20 | 52.95 | 51.80 | 2,667,864 |
May 31, 2024 | 53.20 | 53.70 | 52.15 | 52.80 | 51.66 | 2,854,848 |
May 30, 2024 | 54.35 | 54.35 | 52.60 | 52.60 | 51.46 | 2,439,936 |
May 29, 2024 | 55.10 | 55.85 | 53.50 | 53.50 | 52.34 | 2,199,851 |
May 28, 2024 | 55.30 | 55.95 | 54.60 | 55.10 | 53.91 | 2,421,288 |
May 27, 2024 | 56.85 | 57.65 | 55.25 | 55.30 | 54.10 | 3,946,153 |
May 24, 2024 | 57.55 | 58.25 | 56.75 | 56.75 | 55.52 | 2,820,262 |
May 23, 2024 | 60.85 | 60.85 | 57.90 | 57.90 | 56.65 | 6,403,629 |
May 22, 2024 | 59.10 | 60.80 | 58.15 | 60.80 | 59.48 | 6,680,539 |
May 21, 2024 | 57.30 | 59.80 | 56.90 | 58.40 | 57.13 | 9,764,018 |
May 20, 2024 | 57.85 | 58.80 | 57.15 | 57.45 | 56.20 | 4,489,046 |
May 17, 2024 | 56.50 | 57.45 | 56.20 | 57.40 | 56.16 | 3,386,274 |
May 16, 2024 | 55.90 | 56.70 | 55.35 | 55.80 | 54.59 | 2,724,641 |
May 15, 2024 | 54.10 | 56.00 | 54.10 | 55.70 | 54.49 | 2,832,937 |
May 14, 2024 | 53.30 | 54.85 | 53.30 | 54.05 | 52.88 | 2,741,391 |
May 13, 2024 | 56.00 | 56.90 | 53.70 | 53.70 | 52.54 | 4,186,439 |
May 10, 2024 | 57.60 | 57.60 | 55.85 | 56.05 | 54.84 | 3,357,232 |
May 9, 2024 | 57.10 | 58.10 | 56.55 | 57.60 | 56.35 | 3,813,973 |
May 8, 2024 | 57.80 | 58.20 | 56.70 | 57.10 | 55.86 | 3,607,542 |
May 7, 2024 | 58.20 | 58.45 | 56.50 | 57.75 | 56.50 | 5,220,177 |
May 6, 2024 | 55.60 | 58.90 | 54.40 | 57.90 | 56.65 | 10,544,633 |
May 3, 2024 | 53.10 | 55.30 | 52.60 | 55.05 | 53.86 | 7,268,673 |
May 2, 2024 | 52.10 | 53.20 | 52.05 | 52.95 | 51.80 | 3,360,814 |
Apr 30, 2024 | 52.55 | 52.80 | 51.60 | 52.00 | 50.87 | 3,462,208 |
Apr 29, 2024 | 51.55 | 52.50 | 51.35 | 52.40 | 51.26 | 5,286,384 |
Apr 26, 2024 | 50.50 | 51.55 | 50.35 | 51.30 | 50.19 | 4,866,815 |
Apr 25, 2024 | 51.00 | 51.50 | 50.25 | 50.25 | 49.16 | 2,797,331 |
Apr 24, 2024 | 50.25 | 51.05 | 49.78 | 50.75 | 49.65 | 5,549,110 |
Apr 22, 2024 | 49.50 | 50.60 | 49.50 | 49.66 | 48.58 | 3,596,897 |
Apr 19, 2024 | 49.40 | 49.80 | 48.76 | 49.38 | 48.31 | 2,833,521 |
Apr 18, 2024 | 51.15 | 51.15 | 49.22 | 49.56 | 48.49 | 2,861,129 |
Apr 17, 2024 | 51.25 | 51.75 | 50.25 | 51.20 | 50.09 | 3,465,880 |
Apr 16, 2024 | 50.45 | 51.45 | 49.70 | 50.75 | 49.65 | 3,056,079 |
Apr 15, 2024 | 50.85 | 52.50 | 50.60 | 50.70 | 49.60 | 2,950,040 |
Apr 8, 2024 | 50.40 | 51.90 | 49.70 | 51.75 | 50.63 | 5,389,376 |
Apr 5, 2024 | 47.00 | 50.70 | 47.00 | 50.70 | 49.60 | 4,979,544 |
Apr 4, 2024 | 45.98 | 46.96 | 45.42 | 46.60 | 45.59 | 3,296,916 |
Apr 3, 2024 | 46.90 | 47.42 | 45.38 | 45.38 | 44.40 | 2,221,214 |
Apr 2, 2024 | 48.40 | 49.84 | 47.00 | 47.00 | 45.98 | 3,806,851 |
Apr 1, 2024 | 50.25 | 50.70 | 48.38 | 48.60 | 47.55 | 3,276,607 |
Mar 29, 2024 | 50.70 | 51.10 | 49.80 | 50.00 | 48.92 | 3,227,985 |
Mar 28, 2024 | 50.85 | 51.70 | 50.05 | 50.60 | 49.50 | 4,189,519 |
Mar 27, 2024 | 49.18 | 52.00 | 48.88 | 50.75 | 49.65 | 5,894,864 |
Mar 26, 2024 | 51.45 | 52.25 | 48.84 | 49.18 | 48.11 | 5,061,950 |
Mar 25, 2024 | 54.40 | 54.85 | 51.70 | 51.75 | 50.63 | 7,038,958 |
Mar 22, 2024 | 54.65 | 55.35 | 53.95 | 54.50 | 53.32 | 6,277,393 |
Mar 21, 2024 | 55.60 | 55.60 | 53.85 | 54.25 | 53.07 | 6,512,712 |
Mar 20, 2024 | 53.95 | 55.95 | 53.95 | 55.85 | 54.64 | 8,729,789 |
Mar 19, 2024 | 52.20 | 54.60 | 52.15 | 53.60 | 52.44 | 5,228,286 |
Mar 18, 2024 | 54.15 | 54.45 | 52.40 | 52.40 | 51.26 | 3,933,384 |
Mar 15, 2024 | 54.10 | 54.70 | 52.80 | 54.50 | 53.32 | 4,867,719 |
Mar 14, 2024 | 51.00 | 53.90 | 50.55 | 53.85 | 52.68 | 7,527,862 |
Mar 13, 2024 | 52.70 | 52.80 | 50.40 | 50.60 | 49.50 | 4,001,365 |
Mar 12, 2024 | 53.60 | 54.45 | 52.30 | 52.50 | 51.36 | 3,291,979 |
Mar 11, 2024 | 55.90 | 56.20 | 53.35 | 53.65 | 52.49 | 4,490,041 |
Mar 8, 2024 | 54.85 | 55.50 | 53.80 | 55.50 | 54.30 | 5,881,391 |
Mar 7, 2024 | 52.25 | 53.50 | 52.00 | 53.30 | 52.14 | 3,422,976 |
Mar 6, 2024 | 52.05 | 52.75 | 50.80 | 51.70 | 50.58 | 2,902,972 |
Mar 5, 2024 | 51.80 | 52.50 | 50.80 | 52.05 | 50.92 | 3,015,416 |
Mar 4, 2024 | 54.60 | 54.70 | 51.45 | 51.45 | 50.34 | 3,425,560 |
Mar 1, 2024 | 53.70 | 54.80 | 52.40 | 54.50 | 53.32 | 3,739,473 |
Feb 29, 2024 | 51.65 | 53.80 | 51.65 | 53.70 | 52.54 | 4,991,766 |
Feb 28, 2024 | 50.05 | 51.85 | 49.96 | 51.05 | 49.94 | 5,179,286 |
Feb 27, 2024 | 51.55 | 52.65 | 50.40 | 50.40 | 49.31 | 4,003,763 |
Feb 26, 2024 | 53.60 | 53.70 | 51.75 | 51.75 | 50.63 | 3,306,102 |
Feb 23, 2024 | 53.15 | 53.85 | 52.60 | 53.60 | 52.44 | 3,939,525 |
Feb 22, 2024 | 53.70 | 54.00 | 52.00 | 53.10 | 51.95 | 3,639,212 |
Feb 21, 2024 | 55.40 | 55.40 | 52.95 | 53.15 | 52.00 | 4,887,224 |
Feb 20, 2024 | 53.85 | 55.30 | 53.65 | 55.20 | 54.00 | 4,149,065 |
Feb 19, 2024 | 55.90 | 56.75 | 53.70 | 53.70 | 52.54 | 4,653,907 |
Feb 16, 2024 | 56.15 | 57.00 | 55.80 | 55.80 | 54.59 | 4,056,381 |
Feb 15, 2024 | 56.80 | 57.45 | 55.25 | 56.30 | 55.08 | 6,774,229 |
Feb 14, 2024 | 52.85 | 56.40 | 52.40 | 56.05 | 54.84 | 10,663,065 |
Feb 13, 2024 | 52.25 | 52.95 | 51.30 | 52.25 | 51.12 | 6,090,621 |
Feb 12, 2024 | 53.40 | 53.75 | 51.80 | 52.15 | 51.02 | 5,780,148 |
Feb 9, 2024 | 52.70 | 53.65 | 51.80 | 52.95 | 51.80 | 5,327,699 |
Feb 8, 2024 | 49.98 | 52.40 | 49.96 | 52.40 | 51.26 | 5,684,251 |
Feb 7, 2024 | 50.65 | 50.65 | 49.80 | 49.96 | 48.88 | 3,068,708 |
Feb 6, 2024 | 50.15 | 50.90 | 49.78 | 50.40 | 49.31 | 4,733,023 |
Feb 5, 2024 | 49.40 | 50.20 | 49.28 | 50.00 | 48.92 | 4,821,057 |
Feb 2, 2024 | 47.98 | 49.52 | 47.82 | 49.24 | 48.17 | 8,803,214 |
Feb 1, 2024 | 47.34 | 48.20 | 47.34 | 47.70 | 46.67 | 3,741,299 |
Jan 31, 2024 | 46.70 | 47.88 | 46.58 | 47.14 | 46.12 | 5,085,112 |
Jan 30, 2024 | 47.44 | 47.44 | 46.44 | 46.58 | 45.57 | 3,953,651 |
Jan 29, 2024 | 47.70 | 47.94 | 47.06 | 47.20 | 46.18 | 7,056,970 |
Jan 26, 2024 | 47.36 | 47.86 | 46.86 | 47.52 | 46.49 | 4,787,220 |
Jan 25, 2024 | 45.90 | 47.34 | 45.84 | 47.32 | 46.29 | 5,732,497 |
Jan 24, 2024 | 45.40 | 46.20 | 44.66 | 45.72 | 44.73 | 3,921,126 |
Jan 23, 2024 | 46.52 | 46.98 | 44.72 | 44.94 | 43.97 | 3,872,874 |
Jan 22, 2024 | 46.82 | 47.46 | 46.16 | 46.16 | 45.16 | 5,097,986 |
Jan 19, 2024 | 46.12 | 47.04 | 45.20 | 46.68 | 45.67 | 4,928,346 |
Jan 18, 2024 | 46.80 | 47.14 | 45.50 | 45.80 | 44.81 | 3,683,719 |
Jan 17, 2024 | 45.64 | 47.36 | 45.56 | 46.28 | 45.28 | 5,462,265 |
Jan 16, 2024 | 45.02 | 46.38 | 44.92 | 46.14 | 45.14 | 6,525,082 |
Jan 15, 2024 | 44.00 | 45.10 | 43.90 | 44.88 | 43.91 | 6,313,642 |
Jan 12, 2024 | 44.02 | 44.86 | 42.94 | 44.30 | 43.34 | 4,566,360 |
Jan 11, 2024 | 45.30 | 45.78 | 43.78 | 44.12 | 43.16 | 3,761,905 |
Jan 10, 2024 | 44.30 | 45.42 | 43.50 | 45.24 | 44.26 | 5,316,194 |
Jan 9, 2024 | 45.56 | 45.58 | 43.78 | 44.20 | 43.24 | 3,517,117 |
Jan 8, 2024 | 44.36 | 46.34 | 44.24 | 45.64 | 44.65 | 4,446,702 |
Jan 5, 2024 | 42.64 | 44.44 | 42.26 | 44.40 | 43.44 | 6,200,581 |
Jan 4, 2024 | 42.00 | 42.42 | 41.24 | 42.42 | 41.50 | 3,036,210 |
Jan 3, 2024 | 44.34 | 44.34 | 42.00 | 42.00 | 41.09 | 2,747,561 |
Jan 2, 2024 | 44.38 | 44.72 | 43.64 | 44.50 | 43.54 | 3,804,092 |
Dec 29, 2023 | 42.00 | 43.96 | 41.64 | 43.96 | 43.01 | 3,635,166 |
Dec 28, 2023 | 41.30 | 42.08 | 41.30 | 41.74 | 40.84 | 3,375,367 |
Dec 27, 2023 | 41.58 | 41.72 | 40.98 | 41.30 | 40.40 | 3,269,454 |
Dec 26, 2023 | 41.06 | 42.00 | 39.92 | 41.58 | 40.68 | 3,858,942 |
Dec 25, 2023 | 42.50 | 42.70 | 40.62 | 40.82 | 39.94 | 3,742,719 |
Dec 22, 2023 | 42.32 | 42.70 | 41.26 | 41.50 | 40.60 | 2,193,540 |
Dec 21, 2023 | 41.28 | 42.36 | 41.08 | 42.32 | 41.40 | 2,927,832 |
Dec 20, 2023 | 41.64 | 42.54 | 41.00 | 41.04 | 40.15 | 2,808,405 |
Dec 19, 2023 | 42.50 | 42.80 | 41.16 | 41.84 | 40.93 | 2,567,874 |
Dec 18, 2023 | 45.52 | 45.90 | 42.50 | 42.50 | 41.58 | 3,551,612 |
Dec 15, 2023 | 43.84 | 44.64 | 43.24 | 44.60 | 43.63 | 3,001,311 |
Dec 14, 2023 | 42.02 | 43.66 | 41.06 | 43.50 | 42.56 | 2,459,140 |
Dec 13, 2023 | 42.58 | 42.62 | 41.00 | 41.00 | 40.11 | 2,103,803 |
Dec 12, 2023 | 42.00 | 42.64 | 41.20 | 42.58 | 41.66 | 2,384,002 |
Dec 11, 2023 | 44.40 | 44.60 | 42.20 | 42.20 | 41.29 | 2,873,464 |
Dec 8, 2023 | 44.18 | 45.24 | 43.98 | 44.40 | 43.44 | 2,765,514 |
Dec 7, 2023 | 43.50 | 44.40 | 43.26 | 43.96 | 43.01 | 2,874,789 |
Dec 6, 2023 | 45.60 | 46.46 | 43.44 | 43.70 | 42.75 | 3,289,394 |
Dec 5, 2023 | 46.20 | 46.74 | 45.52 | 45.56 | 44.57 | 2,148,488 |
Dec 4, 2023 | 47.14 | 47.40 | 45.90 | 45.90 | 44.91 | 2,473,882 |
Dec 1, 2023 | 48.64 | 48.72 | 47.00 | 47.14 | 46.12 | 2,230,147 |
Nov 30, 2023 | 48.96 | 49.00 | 48.00 | 48.18 | 47.14 | 3,929,334 |
Nov 29, 2023 | 50.05 | 50.15 | 48.68 | 48.76 | 47.70 | 8,042,265 |
Nov 28, 2023 | 49.58 | 50.35 | 49.18 | 49.90 | 48.82 | 12,775,919 |
Nov 27, 2023 | 50.65 | 51.00 | 49.40 | 49.46 | 48.39 | 6,882,945 |
Nov 24, 2023 | 48.06 | 51.40 | 47.94 | 50.30 | 49.21 | 18,084,802 |
Nov 23, 2023 | 47.72 | 49.08 | 47.20 | 47.60 | 46.57 | 6,027,213 |
Nov 22, 2023 | 47.60 | 48.04 | 46.68 | 47.82 | 46.78 | 6,087,467 |
Nov 21, 2023 | 46.80 | 47.28 | 46.10 | 46.78 | 45.77 | 4,942,571 |
Nov 20, 2023 | 45.64 | 46.80 | 45.64 | 46.80 | 45.79 | 2,985,413 |
Nov 17, 2023 | 45.74 | 45.84 | 45.22 | 45.40 | 44.42 | 1,835,869 |
Nov 16, 2023 | 47.14 | 47.20 | 45.42 | 45.54 | 44.55 | 3,118,331 |
Nov 15, 2023 | 45.40 | 46.76 | 45.04 | 46.76 | 45.75 | 4,384,037 |
Nov 14, 2023 | 44.48 | 45.36 | 43.82 | 45.04 | 44.06 | 2,097,747 |
Nov 13, 2023 | 45.40 | 46.16 | 44.10 | 44.20 | 43.24 | 3,546,688 |
Nov 10, 2023 | 45.20 | 45.76 | 44.74 | 45.26 | 44.28 | 3,483,420 |
Nov 9, 2023 | 45.50 | 46.50 | 44.62 | 45.12 | 44.14 | 2,667,491 |
Nov 8, 2023 | 45.58 | 46.34 | 44.66 | 46.18 | 45.18 | 2,581,432 |
Nov 7, 2023 | 46.00 | 46.44 | 45.06 | 45.26 | 44.28 | 2,116,477 |
Nov 6, 2023 | 44.70 | 46.18 | 44.66 | 46.00 | 45.00 | 3,113,577 |
Nov 3, 2023 | 45.06 | 45.16 | 43.70 | 44.14 | 43.18 | 2,121,153 |
Nov 2, 2023 | 45.06 | 45.54 | 44.78 | 45.06 | 44.08 | 2,713,622 |
Nov 1, 2023 | 44.14 | 45.24 | 43.18 | 44.94 | 43.97 | 4,889,612 |
Oct 31, 2023 | 46.50 | 46.98 | 43.88 | 43.88 | 42.93 | 4,337,087 |
Oct 30, 2023 | 46.20 | 46.74 | 45.92 | 46.06 | 45.06 | 4,274,903 |
Oct 27, 2023 | 48.10 | 48.64 | 46.72 | 47.70 | 46.67 | 4,818,365 |
Oct 26, 2023 | 47.86 | 49.10 | 46.52 | 48.10 | 47.06 | 10,516,358 |
Oct 25, 2023 | 50.95 | 52.65 | 47.00 | 47.16 | 46.14 | 6,430,659 |
Oct 24, 2023 | 50.00 | 51.40 | 49.88 | 50.90 | 49.80 | 3,853,804 |
Oct 23, 2023 | 49.40 | 50.35 | 48.08 | 49.70 | 48.62 | 5,425,850 |