Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
21,660.00
-210.00
(-0.96%)
At close: February 20 at 5:24:33 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 |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21,950.00 | 21,950.00 | 21,500.00 | 21,660.00 | 21,660.00 | 9,930 |
| Feb 19, 2025 | 21,700.00 | 21,950.00 | 21,500.00 | 21,870.00 | 21,870.00 | 13,547 |
| Feb 18, 2025 | 21,700.00 | 21,940.00 | 21,500.00 | 21,800.00 | 21,800.00 | 17,010 |
| Feb 17, 2025 | 21,840.00 | 21,840.00 | 21,370.00 | 21,700.00 | 21,700.00 | 11,131 |
| Feb 16, 2025 | 21,000.00 | 21,590.00 | 20,800.00 | 21,500.00 | 21,500.00 | 7,598 |
| Feb 13, 2025 | 21,080.00 | 21,600.00 | 20,880.00 | 21,000.00 | 21,000.00 | 22,410 |
| Feb 12, 2025 | 22,100.00 | 22,100.00 | 21,080.00 | 21,080.00 | 21,080.00 | 27,718 |
| Feb 11, 2025 | 22,400.00 | 22,600.00 | 21,850.00 | 22,100.00 | 22,100.00 | 20,248 |
| Feb 10, 2025 | 22,300.00 | 22,610.00 | 22,030.00 | 22,550.00 | 22,550.00 | 20,178 |
| Feb 9, 2025 | 22,120.00 | 22,300.00 | 21,890.00 | 22,300.00 | 22,300.00 | 4,932 |
| Feb 6, 2025 | 22,420.00 | 22,850.00 | 21,970.00 | 22,210.00 | 22,210.00 | 60,064 |
| Feb 5, 2025 | 22,200.00 | 22,640.00 | 22,100.00 | 22,540.00 | 22,540.00 | 29,000 |
| Feb 4, 2025 | 21,690.00 | 22,380.00 | 21,300.00 | 22,200.00 | 22,200.00 | 30,363 |
| Feb 3, 2025 | 21,740.00 | 21,740.00 | 21,140.00 | 21,690.00 | 21,690.00 | 18,086 |
| Feb 2, 2025 | 21,970.00 | 22,150.00 | 21,840.00 | 21,970.00 | 21,970.00 | 11,336 |
| Jan 30, 2025 | 21,530.00 | 22,350.00 | 21,410.00 | 21,740.00 | 21,740.00 | 28,517 |
| Jan 29, 2025 | 21,000.00 | 21,810.00 | 21,000.00 | 21,640.00 | 21,640.00 | 30,134 |
| Jan 28, 2025 | 20,660.00 | 21,130.00 | 20,600.00 | 20,970.00 | 20,970.00 | 14,149 |
| Jan 27, 2025 | 21,000.00 | 21,490.00 | 20,350.00 | 20,660.00 | 20,660.00 | 38,850 |
| Jan 26, 2025 | 21,580.00 | 21,640.00 | 20,700.00 | 21,350.00 | 21,350.00 | 17,642 |
| Jan 23, 2025 | 21,250.00 | 21,680.00 | 20,990.00 | 21,420.00 | 21,420.00 | 21,698 |
| Jan 22, 2025 | 21,420.00 | 21,590.00 | 20,900.00 | 21,250.00 | 21,250.00 | 29,258 |
| Jan 21, 2025 | 19,930.00 | 21,820.00 | 19,760.00 | 21,290.00 | 21,290.00 | 86,945 |
| Jan 20, 2025 | 19,800.00 | 20,040.00 | 19,620.00 | 19,930.00 | 19,930.00 | 11,187 |
| Jan 19, 2025 | 19,800.00 | 20,000.00 | 19,560.00 | 19,970.00 | 19,970.00 | 5,684 |
| Jan 16, 2025 | 19,630.00 | 19,800.00 | 19,310.00 | 19,800.00 | 19,800.00 | 11,721 |
| Jan 15, 2025 | 19,660.00 | 19,660.00 | 19,120.00 | 19,630.00 | 19,630.00 | 14,467 |
| Jan 14, 2025 | 20,020.00 | 20,100.00 | 19,220.00 | 19,660.00 | 19,660.00 | 18,695 |
| Jan 13, 2025 | 20,560.00 | 20,930.00 | 19,280.00 | 20,020.00 | 20,020.00 | 43,872 |
| Jan 12, 2025 | 19,200.00 | 20,580.00 | 19,150.00 | 20,580.00 | 20,580.00 | 36,074 |
| Jan 9, 2025 | 18,820.00 | 19,270.00 | 18,780.00 | 19,200.00 | 19,200.00 | 24,306 |
| Jan 8, 2025 | 19,040.00 | 19,090.00 | 18,520.00 | 18,820.00 | 18,820.00 | 29,174 |
| Jan 7, 2025 | 18,150.00 | 19,430.00 | 18,100.00 | 19,050.00 | 19,050.00 | 41,462 |
| Jan 6, 2025 | 18,370.00 | 18,590.00 | 18,160.00 | 18,310.00 | 18,310.00 | 11,701 |
| Jan 5, 2025 | 18,050.00 | 18,390.00 | 17,850.00 | 18,370.00 | 18,370.00 | 6,469 |
| Jan 2, 2025 | 18,440.00 | 18,580.00 | 18,030.00 | 18,050.00 | 18,050.00 | 14,790 |
| Jan 1, 2025 | 18,240.00 | 18,860.00 | 18,240.00 | 18,440.00 | 18,440.00 | 15,823 |
| Dec 31, 2024 | 17,870.00 | 18,640.00 | 17,660.00 | 18,240.00 | 18,240.00 | 34,932 |
| Dec 30, 2024 | 18,620.00 | 18,620.00 | 17,400.00 | 17,900.00 | 17,900.00 | 82,527 |
| Dec 29, 2024 | 18,680.00 | 18,750.00 | 18,430.00 | 18,620.00 | 18,620.00 | 9,574 |
| Dec 26, 2024 | 18,100.00 | 18,680.00 | 17,650.00 | 18,680.00 | 18,680.00 | 42,643 |
| Dec 25, 2024 | 18,470.00 | 18,670.00 | 18,240.00 | 18,500.00 | 18,500.00 | 28,774 |
| Dec 24, 2024 | 18,250.00 | 18,550.00 | 18,030.00 | 18,470.00 | 18,470.00 | 27,130 |
| Dec 23, 2024 | 18,000.00 | 18,250.00 | 17,710.00 | 18,250.00 | 18,250.00 | 37,026 |
| Dec 22, 2024 | 17,750.00 | 18,020.00 | 17,570.00 | 18,000.00 | 18,000.00 | 26,771 |
| Dec 19, 2024 | 17,780.00 | 17,800.00 | 17,370.00 | 17,700.00 | 17,700.00 | 31,090 |
| Dec 18, 2024 | 17,780.00 | 18,400.00 | 17,700.00 | 18,150.00 | 18,150.00 | 22,724 |
| Dec 17, 2024 | 17,960.00 | 18,100.00 | 17,540.00 | 17,780.00 | 17,780.00 | 20,729 |
| Dec 16, 2024 | 17,960.00 | 18,100.00 | 17,400.00 | 17,960.00 | 17,960.00 | 28,121 |
| Dec 15, 2024 | 18,130.00 | 18,450.00 | 17,200.00 | 17,950.00 | 17,950.00 | 26,937 |
| Dec 12, 2024 | 19,050.00 | 19,050.00 | 18,010.00 | 18,130.00 | 18,130.00 | 32,088 |
| Dec 11, 2024 | 18,960.00 | 19,080.00 | 18,530.00 | 18,790.00 | 18,790.00 | 25,662 |
| Dec 10, 2024 | 19,500.00 | 19,550.00 | 18,750.00 | 18,960.00 | 18,960.00 | 46,504 |
| Dec 9, 2024 | 18,640.00 | 19,650.00 | 18,500.00 | 19,550.00 | 19,550.00 | 51,996 |
| Dec 8, 2024 | 18,960.00 | 19,180.00 | 18,480.00 | 18,640.00 | 18,640.00 | 18,187 |
| Dec 5, 2024 | 19,040.00 | 19,140.00 | 18,580.00 | 18,960.00 | 18,960.00 | 28,453 |
| Dec 4, 2024 | 19,300.00 | 19,380.00 | 18,870.00 | 19,040.00 | 19,040.00 | 20,335 |
| Dec 3, 2024 | 19,030.00 | 19,490.00 | 18,550.00 | 19,450.00 | 19,450.00 | 28,996 |
| Dec 2, 2024 | 19,250.00 | 19,300.00 | 18,750.00 | 19,120.00 | 19,120.00 | 63,833 |
| Dec 1, 2024 | 19,750.00 | 19,760.00 | 18,880.00 | 19,730.00 | 19,730.00 | 23,385 |
| Nov 28, 2024 | 19,120.00 | 19,990.00 | 19,100.00 | 19,760.00 | 19,760.00 | 24,469 |
| Nov 27, 2024 | 19,080.00 | 19,400.00 | 18,790.00 | 19,270.00 | 19,270.00 | 20,920 |
| Nov 26, 2024 | 18,820.00 | 19,390.00 | 18,650.00 | 19,060.00 | 19,060.00 | 26,068 |
| Nov 25, 2024 | 19,590.00 | 19,800.00 | 18,810.00 | 18,820.00 | 18,820.00 | 41,872 |
| Nov 24, 2024 | 19,270.00 | 19,610.00 | 19,270.00 | 19,590.00 | 19,590.00 | 11,151 |
| Nov 21, 2024 | 18,980.00 | 19,500.00 | 18,510.00 | 19,200.00 | 19,200.00 | 72,203 |
| Nov 20, 2024 | 21,400.00 | 21,400.00 | 18,700.00 | 18,720.00 | 18,720.00 | 163,361 |
| Nov 19, 2024 | 21,200.00 | 21,450.00 | 20,780.00 | 21,340.00 | 21,340.00 | 40,254 |
| Nov 18, 2024 | 21,150.00 | 21,290.00 | 20,660.00 | 21,240.00 | 21,240.00 | 52,609 |
| Nov 17, 2024 | 19,700.00 | 21,130.00 | 19,200.00 | 21,090.00 | 21,090.00 | 67,662 |
| Nov 14, 2024 | 21,530.00 | 22,230.00 | 19,690.00 | 19,690.00 | 19,690.00 | 161,224 |
| Nov 13, 2024 | 23,300.00 | 23,480.00 | 21,540.00 | 21,540.00 | 21,540.00 | 334,129 |
| Nov 12, 2024 | 24,210.00 | 25,020.00 | 22,670.00 | 23,180.00 | 23,180.00 | 244,936 |
| Nov 11, 2024 | 23,690.00 | 24,490.00 | 23,230.00 | 24,460.00 | 24,460.00 | 150,718 |
| Nov 10, 2024 | 22,290.00 | 23,690.00 | 22,150.00 | 23,690.00 | 23,690.00 | 104,361 |
| Nov 7, 2024 | 21,600.00 | 22,350.00 | 21,600.00 | 22,040.00 | 22,040.00 | 166,968 |
| Nov 6, 2024 | 21,990.00 | 22,240.00 | 21,200.00 | 21,550.00 | 21,550.00 | 132,846 |
| Nov 5, 2024 | 22,000.00 | 22,300.00 | 21,180.00 | 22,030.00 | 22,030.00 | 109,743 |
| Nov 4, 2024 | 22,450.00 | 22,700.00 | 21,410.00 | 22,150.00 | 22,150.00 | 84,431 |
| Nov 3, 2024 | 22,590.00 | 23,040.00 | 21,620.00 | 22,450.00 | 22,450.00 | 102,004 |
| Oct 31, 2024 | 22,500.00 | 23,150.00 | 22,030.00 | 22,590.00 | 22,590.00 | 70,053 |
| Oct 30, 2024 | 22,520.00 | 23,180.00 | 22,000.00 | 22,750.00 | 22,750.00 | 101,866 |
| Oct 29, 2024 | 21,870.00 | 23,140.00 | 21,770.00 | 22,490.00 | 22,490.00 | 129,430 |
| Oct 28, 2024 | 21,490.00 | 21,920.00 | 21,020.00 | 21,870.00 | 21,870.00 | 90,160 |
| Oct 27, 2024 | 20,990.00 | 21,490.00 | 20,640.00 | 21,440.00 | 21,440.00 | 59,075 |
| Oct 22, 2024 | 20,280.00 | 20,350.00 | 19,980.00 | 20,310.00 | 20,310.00 | 20,179 |
| Oct 21, 2024 | 20,500.00 | 20,810.00 | 20,000.00 | 20,280.00 | 20,280.00 | 57,953 |
| Oct 20, 2024 | 20,270.00 | 20,320.00 | 19,780.00 | 19,950.00 | 19,950.00 | 11,356 |
| Oct 15, 2024 | 19,610.00 | 19,980.00 | 19,290.00 | 19,980.00 | 19,980.00 | 33,933 |
| Oct 14, 2024 | 19,690.00 | 19,840.00 | 19,260.00 | 19,610.00 | 19,610.00 | 49,201 |
| Oct 13, 2024 | 18,990.00 | 19,740.00 | 18,960.00 | 19,690.00 | 19,690.00 | 39,499 |
| Oct 10, 2024 | 20,100.00 | 20,400.00 | 18,610.00 | 18,630.00 | 18,630.00 | 61,664 |
| Oct 9, 2024 | 19,700.00 | 20,190.00 | 19,690.00 | 20,100.00 | 20,100.00 | 92,029 |
| Oct 8, 2024 | 19,800.00 | 19,960.00 | 19,510.00 | 19,700.00 | 19,700.00 | 54,023 |
| Oct 7, 2024 | 19,020.00 | 19,800.00 | 18,990.00 | 19,800.00 | 19,800.00 | 77,107 |
| Oct 6, 2024 | 18,800.00 | 19,390.00 | 18,590.00 | 19,020.00 | 19,020.00 | 23,750 |
| Oct 1, 2024 | 19,680.00 | 19,990.00 | 18,740.00 | 18,870.00 | 18,870.00 | 42,997 |
| Sep 30, 2024 | 18,830.00 | 19,990.00 | 18,400.00 | 19,690.00 | 19,690.00 | 141,024 |
| Sep 29, 2024 | 18,400.00 | 18,830.00 | 18,250.00 | 18,830.00 | 18,830.00 | 18,924 |
| Sep 26, 2024 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | - |
| Sep 25, 2024 | 18,000.00 | 18,940.00 | 17,990.00 | 18,780.00 | 18,780.00 | 49,639 |
| Sep 24, 2024 | 17,590.00 | 17,850.00 | 17,200.00 | 17,800.00 | 17,800.00 | 25,063 |
| Sep 23, 2024 | 17,340.00 | 17,870.00 | 17,200.00 | 17,510.00 | 17,510.00 | 59,059 |
| Sep 22, 2024 | 16,370.00 | 16,660.00 | 16,080.00 | 16,520.00 | 16,520.00 | 6,428 |
| Sep 19, 2024 | 16,860.00 | 17,150.00 | 16,340.00 | 16,370.00 | 16,370.00 | 9,884 |
| Sep 18, 2024 | 16,520.00 | 16,940.00 | 16,440.00 | 16,810.00 | 16,810.00 | 8,796 |
| Sep 17, 2024 | 17,100.00 | 17,210.00 | 16,500.00 | 16,520.00 | 16,520.00 | 34,042 |
| Sep 16, 2024 | 17,520.00 | 17,520.00 | 16,800.00 | 17,100.00 | 17,100.00 | 24,568 |
| Sep 15, 2024 | 18,010.00 | 18,010.00 | 17,450.00 | 17,470.00 | 17,470.00 | 4,855 |
| Sep 12, 2024 | 17,850.00 | 18,150.00 | 17,590.00 | 17,980.00 | 17,980.00 | 11,689 |
| Sep 11, 2024 | 18,330.00 | 18,330.00 | 17,740.00 | 17,850.00 | 17,850.00 | 12,823 |
| Sep 10, 2024 | 17,990.00 | 18,400.00 | 17,870.00 | 18,050.00 | 18,050.00 | 34,020 |
| Sep 9, 2024 | 17,770.00 | 18,200.00 | 17,480.00 | 17,880.00 | 17,880.00 | 12,521 |
| Sep 8, 2024 | 17,960.00 | 18,350.00 | 17,540.00 | 17,720.00 | 17,720.00 | 15,806 |
| Sep 5, 2024 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - |
| Sep 4, 2024 | 17,100.00 | 17,570.00 | 16,910.00 | 17,300.00 | 17,300.00 | 19,298 |
| Sep 3, 2024 | 18,000.00 | 18,380.00 | 17,260.00 | 17,260.00 | 17,260.00 | 38,957 |
| Sep 2, 2024 | 18,390.00 | 18,800.00 | 17,850.00 | 17,880.00 | 17,880.00 | 59,209 |
| Sep 1, 2024 | 18,200.00 | 19,000.00 | 17,810.00 | 18,650.00 | 18,650.00 | 133,922 |
| Aug 29, 2024 | 16,480.00 | 16,970.00 | 16,480.00 | 16,940.00 | 16,940.00 | 9,009 |
| Aug 28, 2024 | 16,440.00 | 16,920.00 | 16,140.00 | 16,900.00 | 16,900.00 | 16,078 |
| Aug 27, 2024 | 16,700.00 | 17,070.00 | 16,420.00 | 16,630.00 | 16,630.00 | 37,699 |
| Aug 26, 2024 | 16,430.00 | 17,300.00 | 16,430.00 | 17,180.00 | 17,180.00 | 29,228 |
| Aug 25, 2024 | 16,100.00 | 16,450.00 | 15,870.00 | 16,430.00 | 16,430.00 | 19,267 |
| Aug 22, 2024 | 16,090.00 | 16,300.00 | 16,040.00 | 16,100.00 | 16,100.00 | 7,979 |
| Aug 21, 2024 | 16,380.00 | 16,280.00 | 15,620.00 | 16,090.00 | 16,090.00 | 15,270 |
| Aug 20, 2024 | 16,420.00 | 16,600.00 | 16,310.00 | 16,380.00 | 16,380.00 | 20,677 |
| Aug 19, 2024 | 16,430.00 | 16,750.00 | 15,950.00 | 16,420.00 | 16,420.00 | 30,758 |
| Aug 18, 2024 | 16,100.00 | 16,460.00 | 16,100.00 | 16,430.00 | 16,430.00 | 16,565 |
| Aug 15, 2024 | 15,830.00 | 16,450.00 | 15,830.00 | 16,100.00 | 16,100.00 | 28,515 |
| Aug 14, 2024 | 15,500.00 | 15,880.00 | 15,300.00 | 15,830.00 | 15,830.00 | 33,407 |
| Aug 12, 2024 | 15,840.00 | 15,840.00 | 14,900.00 | 15,350.00 | 15,350.00 | 33,993 |
| Aug 11, 2024 | 15,500.00 | 16,150.00 | 15,500.00 | 15,870.00 | 15,870.00 | 19,936 |
| Aug 8, 2024 | 14,810.00 | 15,500.00 | 14,810.00 | 15,250.00 | 15,250.00 | 22,859 |
| Aug 7, 2024 | 14,350.00 | 15,300.00 | 14,350.00 | 15,040.00 | 15,040.00 | 33,384 |
| Aug 6, 2024 | 14,200.00 | 14,760.00 | 13,600.00 | 14,100.00 | 14,100.00 | 35,032 |
| Aug 5, 2024 | 13,840.00 | 14,130.00 | 13,270.00 | 13,930.00 | 13,930.00 | 67,176 |
| Aug 4, 2024 | 15,120.00 | 15,400.00 | 14,740.00 | 14,740.00 | 14,740.00 | 18,992 |
| Aug 1, 2024 | 15,300.00 | 15,570.00 | 15,000.00 | 15,500.00 | 15,500.00 | 74,603 |
| Jul 31, 2024 | 15,460.00 | 15,740.00 | 14,870.00 | 15,500.00 | 15,500.00 | 37,175 |
| Jul 30, 2024 | 15,850.00 | 16,130.00 | 15,410.00 | 15,620.00 | 15,620.00 | 32,177 |
| Jul 29, 2024 | 16,160.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | 34,507 |
| Jul 28, 2024 | 16,500.00 | 16,750.00 | 16,150.00 | 16,260.00 | 16,260.00 | 19,042 |
| Jul 25, 2024 | 17,340.00 | 17,340.00 | 16,700.00 | 16,950.00 | 16,950.00 | 29,416 |
| Jul 24, 2024 | 17,310.00 | 17,600.00 | 16,900.00 | 17,340.00 | 17,340.00 | 26,074 |
| Jul 23, 2024 | 17,860.00 | 17,920.00 | 17,150.00 | 17,400.00 | 17,400.00 | 33,806 |
| Jul 22, 2024 | 17,320.00 | 18,350.00 | 17,160.00 | 17,860.00 | 17,860.00 | 51,716 |
| Jul 21, 2024 | 16,800.00 | 17,350.00 | 16,800.00 | 17,320.00 | 17,320.00 | 12,757 |
| Jul 18, 2024 | 17,290.00 | 17,370.00 | 16,850.00 | 17,190.00 | 17,190.00 | 30,945 |
| Jul 17, 2024 | 16,910.00 | 17,300.00 | 16,600.00 | 17,160.00 | 17,160.00 | 23,439 |
| Jul 16, 2024 | 17,100.00 | 17,190.00 | 16,910.00 | 16,910.00 | 16,910.00 | 14,792 |
| Jul 15, 2024 | 16,950.00 | 17,270.00 | 16,570.00 | 17,170.00 | 17,170.00 | 34,865 |
| Jul 14, 2024 | 17,200.00 | 17,200.00 | 16,810.00 | 16,950.00 | 16,950.00 | 8,124 |
| Jul 11, 2024 | 17,000.00 | 17,200.00 | 16,570.00 | 16,980.00 | 16,980.00 | 67,506 |
| Jul 10, 2024 | 16,880.00 | 17,190.00 | 16,530.00 | 16,600.00 | 16,600.00 | 37,556 |
| Jul 9, 2024 | 16,020.00 | 16,180.00 | 15,760.00 | 16,160.00 | 16,160.00 | 38,428 |
| Jul 8, 2024 | 16,350.00 | 16,350.00 | 15,840.00 | 15,970.00 | 15,970.00 | 25,205 |
| Jul 7, 2024 | 15,800.00 | 16,450.00 | 15,800.00 | 16,350.00 | 16,350.00 | 31,269 |
| Jul 4, 2024 | 15,000.00 | 15,510.00 | 14,960.00 | 15,500.00 | 15,500.00 | 34,274 |
| Jul 3, 2024 | 15,720.00 | 15,770.00 | 14,900.00 | 14,900.00 | 14,900.00 | 32,258 |
| Jul 2, 2024 | 16,000.00 | 16,460.00 | 15,510.00 | 15,720.00 | 15,720.00 | 72,844 |
| Jul 1, 2024 | 17,000.00 | 17,350.00 | 15,260.00 | 15,500.00 | 15,500.00 | 76,957 |
| Jun 30, 2024 | 15,110.00 | 16,890.00 | 15,110.00 | 16,890.00 | 16,890.00 | 117,250 |
| Jun 27, 2024 | 15,040.00 | 15,450.00 | 14,870.00 | 15,110.00 | 15,110.00 | 18,275 |
| Jun 26, 2024 | 15,600.00 | 15,890.00 | 15,110.00 | 15,410.00 | 15,410.00 | 29,426 |
| Jun 25, 2024 | 15,620.00 | 16,050.00 | 15,200.00 | 15,500.00 | 15,500.00 | 39,134 |
| Jun 24, 2024 | 14,260.00 | 15,620.00 | 14,240.00 | 15,620.00 | 15,620.00 | 60,676 |
| Jun 23, 2024 | 15,580.00 | 15,970.00 | 14,080.00 | 14,260.00 | 14,260.00 | 55,520 |
| Jun 20, 2024 | 16,450.00 | 16,500.00 | 15,540.00 | 15,540.00 | 15,540.00 | 74,800 |
| Jun 19, 2024 | 16,800.00 | 17,140.00 | 16,330.00 | 16,610.00 | 16,610.00 | 30,827 |
| Jun 18, 2024 | 17,140.00 | 17,280.00 | 16,230.00 | 17,070.00 | 17,070.00 | 67,412 |
| Jun 17, 2024 | 18,000.00 | 18,260.00 | 16,750.00 | 17,140.00 | 17,140.00 | 89,813 |
| Jun 16, 2024 | 18,850.00 | 19,100.00 | 17,950.00 | 18,000.00 | 18,000.00 | 16,859 |
| Jun 13, 2024 | 18,540.00 | 19,100.00 | 18,100.00 | 18,850.00 | 18,850.00 | 53,537 |
| Jun 10, 2024 | 18,680.00 | 19,190.00 | 18,220.00 | 18,540.00 | 18,540.00 | 16,369 |
| Jun 9, 2024 | 18,000.00 | 18,830.00 | 18,000.00 | 18,680.00 | 18,680.00 | 21,761 |
| Jun 6, 2024 | 18,630.00 | 18,630.00 | 17,690.00 | 17,920.00 | 17,920.00 | 48,596 |
| Jun 5, 2024 | 19,300.00 | 19,440.00 | 18,150.00 | 18,630.00 | 18,630.00 | 43,753 |
| Jun 4, 2024 | 18,720.00 | 18,930.00 | 17,940.00 | 18,800.00 | 18,800.00 | 34,257 |
| Jun 3, 2024 | 19,570.00 | 19,780.00 | 18,180.00 | 18,600.00 | 18,600.00 | 122,137 |
| Jun 2, 2024 | 20,330.00 | 20,750.00 | 19,410.00 | 19,560.00 | 19,560.00 | 37,046 |
| May 30, 2024 | 19,620.00 | 20,340.00 | 19,390.00 | 20,190.00 | 20,190.00 | 35,965 |
| May 29, 2024 | 20,800.00 | 21,480.00 | 19,750.00 | 19,810.00 | 19,810.00 | 34,219 |
| May 28, 2024 | 21,500.00 | 22,070.00 | 20,620.00 | 20,800.00 | 20,800.00 | 32,443 |
| May 27, 2024 | 20,640.00 | 21,440.00 | 19,970.00 | 21,440.00 | 21,440.00 | 89,812 |
| May 26, 2024 | 19,370.00 | 20,240.00 | 19,370.00 | 20,240.00 | 20,240.00 | 44,386 |
| May 23, 2024 | 20,960.00 | 20,960.00 | 18,970.00 | 19,090.00 | 19,090.00 | 82,604 |
| May 22, 2024 | 20,600.00 | 21,400.00 | 20,150.00 | 20,850.00 | 20,850.00 | 75,159 |
| May 21, 2024 | 20,900.00 | 20,900.00 | 19,930.00 | 20,200.00 | 20,200.00 | 34,662 |
| May 20, 2024 | 20,660.00 | 21,080.00 | 19,100.00 | 20,730.00 | 20,730.00 | 84,669 |
| May 19, 2024 | 20,200.00 | 21,000.00 | 20,150.00 | 20,330.00 | 20,330.00 | 38,878 |
| May 16, 2024 | 23,200.00 | 23,340.00 | 19,910.00 | 20,200.00 | 20,200.00 | 197,300 |
| May 15, 2024 | 21,950.00 | 23,220.00 | 21,400.00 | 23,180.00 | 23,180.00 | 159,813 |
| May 12, 2024 | 20,900.00 | 21,900.00 | 20,810.00 | 21,900.00 | 21,900.00 | 45,705 |
| May 9, 2024 | 22,360.00 | 22,720.00 | 21,000.00 | 21,010.00 | 21,010.00 | 163,837 |
| May 8, 2024 | 21,280.00 | 22,440.00 | 21,000.00 | 22,360.00 | 22,360.00 | 145,398 |
| May 7, 2024 | 20,600.00 | 21,290.00 | 20,000.00 | 21,290.00 | 21,290.00 | 151,767 |
| May 6, 2024 | 20,190.00 | 20,970.00 | 19,510.00 | 20,580.00 | 20,580.00 | 205,640 |
| May 5, 2024 | 18,040.00 | 19,450.00 | 17,660.00 | 19,450.00 | 19,450.00 | 141,465 |
| May 2, 2024 | 18,450.00 | 18,820.00 | 17,740.00 | 17,950.00 | 17,950.00 | 788,319 |
| May 1, 2024 | 19,540.00 | 19,900.00 | 17,970.00 | 18,290.00 | 18,290.00 | 129,857 |
| Apr 30, 2024 | 19,300.00 | 19,800.00 | 18,880.00 | 19,740.00 | 19,740.00 | 97,813 |
| Apr 25, 2024 | 18,920.00 | 19,500.00 | 18,830.00 | 19,300.00 | 19,300.00 | 95,543 |
| Apr 24, 2024 | 18,400.00 | 18,920.00 | 18,320.00 | 18,920.00 | 18,920.00 | 88,552 |
| Apr 21, 2024 | 16,900.00 | 18,580.00 | 16,900.00 | 18,280.00 | 18,280.00 | 94,613 |
| Apr 18, 2024 | 16,590.00 | 17,500.00 | 16,450.00 | 16,900.00 | 16,900.00 | 63,557 |
| Apr 17, 2024 | 17,440.00 | 17,800.00 | 16,490.00 | 16,490.00 | 16,490.00 | 88,160 |
| Apr 16, 2024 | 17,600.00 | 18,050.00 | 16,860.00 | 17,440.00 | 17,440.00 | 146,912 |
| Apr 15, 2024 | 18,630.00 | 18,930.00 | 17,410.00 | 17,900.00 | 17,900.00 | 166,273 |
| Apr 14, 2024 | 17,850.00 | 18,590.00 | 17,320.00 | 18,590.00 | 18,590.00 | 67,683 |
| Apr 11, 2024 | 16,510.00 | 18,100.00 | 16,510.00 | 18,090.00 | 18,090.00 | 186,814 |
| Apr 10, 2024 | 16,970.00 | 17,300.00 | 16,510.00 | 16,510.00 | 16,510.00 | 74,452 |
| Apr 9, 2024 | 16,230.00 | 17,100.00 | 16,100.00 | 16,970.00 | 16,970.00 | 142,848 |
| Apr 8, 2024 | 15,950.00 | 16,650.00 | 15,930.00 | 16,030.00 | 16,030.00 | 50,929 |
| Apr 4, 2024 | 16,900.00 | 16,930.00 | 15,480.00 | 15,700.00 | 15,700.00 | 101,205 |
| Apr 3, 2024 | 16,200.00 | 16,910.00 | 16,050.00 | 16,800.00 | 16,800.00 | 89,284 |
| Apr 2, 2024 | 15,400.00 | 16,350.00 | 15,110.00 | 16,340.00 | 16,340.00 | 316,571 |
| Apr 1, 2024 | 15,910.00 | 16,450.00 | 15,410.00 | 15,600.00 | 15,600.00 | 75,664 |
| Mar 31, 2024 | 13,600.00 | 15,890.00 | 13,220.00 | 15,890.00 | 15,890.00 | 151,481 |
| Mar 28, 2024 | 11,520.00 | 13,600.00 | 11,390.00 | 13,600.00 | 13,600.00 | 188,181 |
| Mar 27, 2024 | 11,300.00 | 11,640.00 | 11,270.00 | 11,490.00 | 11,490.00 | 32,419 |
| Mar 26, 2024 | 11,700.00 | 11,760.00 | 11,160.00 | 11,300.00 | 11,300.00 | 32,740 |
| Mar 25, 2024 | 11,490.00 | 11,750.00 | 11,490.00 | 11,700.00 | 11,700.00 | 16,941 |
| Mar 21, 2024 | 11,400.00 | 11,870.00 | 11,300.00 | 11,400.00 | 11,400.00 | 38,400 |
| Mar 20, 2024 | 11,010.00 | 11,430.00 | 10,800.00 | 11,360.00 | 11,360.00 | 24,846 |
| Mar 19, 2024 | 11,310.00 | 11,430.00 | 10,980.00 | 11,040.00 | 11,040.00 | 33,510 |
| Mar 18, 2024 | 10,700.00 | 11,600.00 | 10,690.00 | 11,310.00 | 11,310.00 | 82,138 |
| Mar 17, 2024 | 10,400.00 | 10,720.00 | 10,280.00 | 10,700.00 | 10,700.00 | 25,332 |
| Mar 14, 2024 | 10,750.00 | 10,880.00 | 10,310.00 | 10,400.00 | 10,400.00 | 58,504 |
| Mar 13, 2024 | 10,440.00 | 11,220.00 | 10,440.00 | 10,900.00 | 10,900.00 | 78,310 |
| Mar 12, 2024 | 10,900.00 | 11,010.00 | 10,360.00 | 10,600.00 | 10,600.00 | 62,132 |
| Mar 11, 2024 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | 31,869 |
| Mar 10, 2024 | 11,000.00 | 11,440.00 | 10,810.00 | 11,380.00 | 11,380.00 | 27,822 |
| Mar 7, 2024 | 11,410.00 | 11,550.00 | 10,800.00 | 10,910.00 | 10,910.00 | 29,507 |
| Mar 6, 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | - |
| Mar 5, 2024 | 11,800.00 | 12,030.00 | 11,320.00 | 11,330.00 | 11,330.00 | 25,094 |
| Mar 4, 2024 | 12,580.00 | 12,580.00 | 11,720.00 | 11,800.00 | 11,800.00 | 59,760 |
| Mar 3, 2024 | 12,290.00 | 12,690.00 | 12,290.00 | 12,450.00 | 12,450.00 | 47,812 |
| Feb 29, 2024 | 11,440.00 | 12,260.00 | 11,080.00 | 12,100.00 | 12,100.00 | 142,076 |
| Feb 28, 2024 | 11,350.00 | 11,900.00 | 11,020.00 | 11,400.00 | 11,400.00 | 69,095 |
| Feb 26, 2024 | 11,050.00 | 11,820.00 | 11,050.00 | 11,350.00 | 11,350.00 | 128,844 |
| Feb 25, 2024 | 10,270.00 | 11,000.00 | 10,030.00 | 11,000.00 | 11,000.00 | 42,049 |
| Feb 22, 2024 | 10,400.00 | 10,670.00 | 10,210.00 | 10,210.00 | 10,210.00 | 22,905 |
| Feb 21, 2024 | 10,630.00 | 10,740.00 | 10,380.00 | 10,400.00 | 10,400.00 | 30,008 |
| Feb 20, 2024 | 10,890.00 | 10,890.00 | 10,530.00 | 10,640.00 | 10,640.00 | 26,819 |
Related Tickers
SKBN.TA Shikun & Binui Ltd.
1,200.00
-2.44%
1871.T PS Construction Co., Ltd.
1,510.00
0.00%
M4N.HM Give AG
1.4600
0.00%
CEPS.L CEPS PLC
21.50
-2.27%
1547.HK IBI GROUP HLDGS
0.200
-4.76%
LUZN.TA Amos Luzon Development and Energy Group Ltd
293.30
+0.14%
FLU.SG Fluor Corp
35.95
-5.34%
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%
8059.HK Glory Flame Holdings Limited
0.013
0.00%
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%