At close: 6:08 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 23, 2024 | 20.48 | 20.70 | 19.90 | 19.90 | 19.90 | 1,082,367 |
Oct 21, 2024 | 20.00 | 20.40 | 19.79 | 19.81 | 19.81 | 678,400 |
Oct 18, 2024 | 20.24 | 20.42 | 19.81 | 20.00 | 20.00 | 882,322 |
Oct 17, 2024 | 20.00 | 20.90 | 19.90 | 20.30 | 20.30 | 1,831,950 |
Oct 16, 2024 | 20.00 | 20.26 | 19.77 | 19.98 | 19.98 | 674,061 |
Oct 15, 2024 | 20.00 | 20.06 | 19.68 | 20.02 | 20.02 | 1,061,435 |
Oct 14, 2024 | 19.56 | 20.24 | 19.33 | 20.00 | 20.00 | 1,105,096 |
Oct 11, 2024 | 20.12 | 20.28 | 18.80 | 20.02 | 20.02 | 4,918,874 |
Oct 10, 2024 | 21.50 | 21.50 | 19.82 | 20.12 | 20.12 | 1,916,613 |
Oct 9, 2024 | 21.50 | 21.94 | 21.30 | 21.38 | 21.38 | 1,814,307 |
Oct 8, 2024 | 21.66 | 21.88 | 21.36 | 21.50 | 21.50 | 10,496,155 |
Oct 7, 2024 | 21.68 | 22.30 | 21.56 | 21.66 | 21.66 | 2,659,631 |
Oct 4, 2024 | 20.28 | 21.58 | 20.14 | 21.40 | 21.40 | 1,812,429 |
Oct 3, 2024 | 20.56 | 20.94 | 20.26 | 20.26 | 20.26 | 1,251,533 |
Oct 2, 2024 | 20.34 | 21.06 | 20.34 | 20.62 | 20.62 | 2,502,326 |
Oct 1, 2024 | 20.98 | 21.42 | 20.44 | 20.96 | 20.96 | 2,988,407 |
Sep 30, 2024 | 21.42 | 21.60 | 20.80 | 21.00 | 21.00 | 2,639,935 |
Sep 27, 2024 | 19.65 | 21.02 | 19.21 | 21.00 | 21.00 | 3,644,574 |
Sep 26, 2024 | 19.82 | 20.00 | 19.64 | 19.65 | 19.65 | 1,012,061 |
Sep 25, 2024 | 19.95 | 20.18 | 19.80 | 19.82 | 19.82 | 1,420,529 |
Sep 24, 2024 | 20.28 | 20.56 | 19.88 | 19.95 | 19.95 | 1,426,551 |
Sep 23, 2024 | 20.00 | 20.64 | 19.96 | 20.30 | 20.30 | 2,252,466 |
Sep 20, 2024 | 19.80 | 20.16 | 19.78 | 19.95 | 19.95 | 1,320,035 |
Sep 19, 2024 | 19.10 | 20.32 | 19.10 | 19.86 | 19.86 | 3,387,617 |
Sep 18, 2024 | 19.27 | 19.32 | 18.85 | 19.00 | 19.00 | 1,226,434 |
Sep 17, 2024 | 19.25 | 19.53 | 19.16 | 19.24 | 19.24 | 930,467 |
Sep 16, 2024 | 19.19 | 19.58 | 19.12 | 19.22 | 19.22 | 1,386,017 |
Sep 13, 2024 | 18.81 | 19.31 | 18.79 | 19.20 | 19.20 | 1,767,824 |
Sep 12, 2024 | 18.60 | 19.30 | 18.35 | 18.90 | 18.90 | 2,681,038 |
Sep 11, 2024 | 18.76 | 19.05 | 18.29 | 18.37 | 18.37 | 1,143,426 |
Sep 10, 2024 | 19.21 | 19.40 | 18.66 | 18.77 | 18.77 | 1,900,136 |
Sep 9, 2024 | 20.20 | 20.40 | 19.19 | 19.19 | 19.19 | 1,902,854 |
Sep 6, 2024 | 20.06 | 20.20 | 19.86 | 19.91 | 19.91 | 1,097,245 |
Sep 5, 2024 | 19.65 | 20.20 | 19.65 | 20.04 | 20.04 | 1,439,651 |
Sep 4, 2024 | 19.99 | 20.06 | 19.56 | 19.59 | 19.59 | 1,116,062 |
Sep 3, 2024 | 20.00 | 20.30 | 19.75 | 20.04 | 20.04 | 1,217,282 |
Sep 2, 2024 | 19.48 | 20.20 | 19.48 | 20.00 | 20.00 | 1,677,168 |
Aug 29, 2024 | 19.41 | 19.71 | 19.20 | 19.45 | 19.45 | 1,134,411 |
Aug 28, 2024 | 19.42 | 19.85 | 19.42 | 19.45 | 19.45 | 1,365,580 |
Aug 27, 2024 | 19.21 | 19.69 | 19.14 | 19.35 | 19.35 | 1,392,551 |
Aug 26, 2024 | 20.22 | 20.22 | 19.21 | 19.21 | 19.21 | 1,192,273 |
Aug 23, 2024 | 20.10 | 20.12 | 19.58 | 19.70 | 19.70 | 1,256,559 |
Aug 22, 2024 | 20.30 | 20.56 | 19.91 | 19.91 | 19.91 | 1,139,695 |
Aug 21, 2024 | 20.04 | 20.70 | 20.02 | 20.30 | 20.30 | 5,329,356 |
Aug 20, 2024 | 20.32 | 20.44 | 20.02 | 20.04 | 20.04 | 880,810 |
Aug 19, 2024 | 20.10 | 20.46 | 20.06 | 20.32 | 20.32 | 875,763 |
Aug 16, 2024 | 20.02 | 20.18 | 19.93 | 20.00 | 20.00 | 1,315,612 |
Aug 15, 2024 | 20.10 | 20.20 | 19.10 | 20.00 | 20.00 | 2,240,714 |
Aug 14, 2024 | 19.72 | 20.44 | 19.60 | 20.02 | 20.02 | 1,935,229 |
Aug 13, 2024 | 19.28 | 19.77 | 19.19 | 19.72 | 19.72 | 3,129,771 |
Aug 12, 2024 | 19.25 | 19.37 | 19.08 | 19.23 | 19.23 | 1,854,575 |
Aug 9, 2024 | 19.61 | 19.84 | 19.14 | 19.16 | 19.16 | 2,395,217 |
Aug 8, 2024 | 19.33 | 20.24 | 19.33 | 19.55 | 19.55 | 3,556,830 |
Aug 7, 2024 | 19.50 | 19.50 | 18.98 | 19.35 | 19.35 | 2,008,951 |
Aug 6, 2024 | 19.78 | 20.08 | 18.95 | 19.10 | 19.10 | 2,183,499 |
Aug 5, 2024 | 19.25 | 20.06 | 19.00 | 19.16 | 19.16 | 3,027,503 |
Aug 2, 2024 | 20.86 | 21.44 | 20.18 | 20.46 | 20.46 | 3,682,022 |
Aug 1, 2024 | 20.38 | 21.24 | 20.36 | 20.92 | 20.92 | 3,041,473 |
Jul 31, 2024 | 20.32 | 20.66 | 19.93 | 20.18 | 20.18 | 2,446,767 |
Jul 30, 2024 | 20.52 | 20.80 | 20.32 | 20.46 | 20.46 | 1,953,570 |
Jul 29, 2024 | 20.82 | 21.20 | 20.40 | 20.52 | 20.52 | 2,319,128 |
Jul 26, 2024 | 21.06 | 21.34 | 20.66 | 20.86 | 20.86 | 2,375,284 |
Jul 25, 2024 | 21.80 | 21.82 | 20.96 | 21.04 | 21.04 | 5,131,757 |
Jul 24, 2024 | 22.06 | 22.38 | 21.90 | 22.02 | 22.02 | 3,189,560 |
Jul 23, 2024 | 21.70 | 22.30 | 21.44 | 22.04 | 22.04 | 3,590,239 |
Jul 22, 2024 | 21.88 | 22.02 | 21.48 | 21.52 | 21.52 | 1,521,222 |
Jul 19, 2024 | 22.36 | 22.36 | 21.50 | 21.78 | 21.78 | 2,014,716 |
Jul 18, 2024 | 21.44 | 22.78 | 21.44 | 22.32 | 22.32 | 4,005,202 |
Jul 17, 2024 | 21.28 | 21.54 | 20.76 | 21.40 | 21.40 | 2,540,678 |
Jul 16, 2024 | 21.72 | 21.86 | 21.00 | 21.26 | 21.26 | 1,985,144 |
Jul 12, 2024 | 21.52 | 21.76 | 21.32 | 21.42 | 21.42 | 1,379,930 |
Jul 11, 2024 | 21.14 | 21.72 | 21.14 | 21.66 | 21.66 | 1,449,708 |
Jul 10, 2024 | 21.80 | 21.82 | 21.10 | 21.10 | 21.10 | 1,222,030 |
Jul 9, 2024 | 22.14 | 22.36 | 21.60 | 21.80 | 21.80 | 1,798,044 |
Jul 8, 2024 | 21.86 | 22.56 | 21.76 | 22.14 | 22.14 | 4,254,074 |
Jul 5, 2024 | 21.38 | 21.92 | 21.06 | 21.66 | 21.66 | 3,824,913 |
Jul 4, 2024 | 21.04 | 21.44 | 20.84 | 21.38 | 21.38 | 3,332,931 |
Jul 3, 2024 | 21.42 | 21.86 | 20.82 | 21.04 | 21.04 | 2,807,490 |
Jul 2, 2024 | 21.30 | 21.68 | 20.78 | 21.38 | 21.38 | 1,602,209 |
Jul 1, 2024 | 22.44 | 23.18 | 20.98 | 21.28 | 21.28 | 4,562,108 |
Jun 28, 2024 | 21.32 | 22.30 | 20.98 | 22.00 | 22.00 | 5,297,625 |
Jun 27, 2024 | 20.96 | 21.64 | 20.84 | 21.12 | 21.12 | 1,958,885 |
Jun 26, 2024 | 21.96 | 22.16 | 20.64 | 20.64 | 20.64 | 1,523,431 |
Jun 25, 2024 | 22.30 | 22.34 | 21.20 | 21.86 | 21.86 | 3,508,256 |
Jun 24, 2024 | 21.90 | 22.96 | 21.88 | 22.22 | 22.22 | 8,584,902 |
Jun 21, 2024 | 20.50 | 21.56 | 20.24 | 21.36 | 21.36 | 5,990,005 |
Jun 20, 2024 | 19.46 | 20.36 | 19.46 | 20.22 | 20.22 | 2,147,713 |
Jun 14, 2024 | 19.49 | 19.70 | 19.00 | 19.40 | 19.40 | 5,325,024 |
Jun 13, 2024 | 19.00 | 19.43 | 18.97 | 19.15 | 19.15 | 4,835,962 |
Jun 12, 2024 | 19.04 | 19.50 | 18.75 | 18.80 | 18.80 | 3,257,906 |
Jun 11, 2024 | 19.42 | 19.53 | 18.94 | 19.03 | 19.03 | 1,608,068 |
Jun 10, 2024 | 20.08 | 20.12 | 19.42 | 19.42 | 19.42 | 2,208,016 |
Jun 7, 2024 | 20.34 | 20.50 | 19.86 | 19.88 | 19.88 | 1,941,766 |
Jun 6, 2024 | 20.40 | 20.60 | 19.91 | 20.08 | 20.08 | 2,044,807 |
Jun 5, 2024 | 20.88 | 20.88 | 20.04 | 20.30 | 20.30 | 2,845,236 |
Jun 4, 2024 | 20.64 | 21.10 | 20.56 | 20.66 | 20.66 | 3,807,137 |
Jun 3, 2024 | 20.20 | 20.98 | 19.94 | 20.62 | 20.62 | 7,184,537 |
May 31, 2024 | 20.80 | 20.82 | 20.14 | 20.28 | 20.28 | 2,509,455 |
May 30, 2024 | 21.02 | 21.08 | 20.30 | 20.70 | 20.70 | 2,548,123 |
May 29, 2024 | 22.16 | 22.16 | 20.68 | 20.90 | 20.90 | 4,160,770 |
May 28, 2024 | 22.42 | 23.30 | 21.54 | 21.90 | 21.90 | 9,571,749 |
May 27, 2024 | 20.62 | 22.68 | 20.26 | 22.32 | 22.32 | 13,006,056 |
May 24, 2024 | 21.30 | 21.48 | 20.48 | 20.62 | 20.62 | 7,730,606 |
May 23, 2024 | 21.60 | 21.60 | 20.74 | 21.30 | 21.30 | 8,605,098 |
May 22, 2024 | 20.78 | 21.46 | 20.46 | 21.10 | 21.10 | 7,371,298 |
May 21, 2024 | 20.44 | 21.14 | 20.00 | 20.84 | 20.84 | 9,907,107 |
May 20, 2024 | 20.62 | 20.76 | 19.85 | 20.44 | 20.44 | 5,263,618 |
May 17, 2024 | 20.76 | 20.82 | 20.12 | 20.50 | 20.50 | 4,603,161 |
May 16, 2024 | 20.84 | 20.86 | 20.24 | 20.50 | 20.50 | 4,623,672 |
May 15, 2024 | 20.54 | 20.96 | 20.28 | 20.60 | 20.60 | 3,443,094 |
May 14, 2024 | 20.22 | 20.82 | 19.90 | 20.52 | 20.52 | 4,697,354 |
May 13, 2024 | 21.18 | 21.28 | 20.14 | 20.14 | 20.14 | 2,344,948 |
May 10, 2024 | 22.18 | 22.18 | 21.16 | 21.20 | 21.20 | 2,538,765 |
May 9, 2024 | 22.52 | 22.60 | 21.64 | 22.14 | 22.14 | 3,166,439 |
May 8, 2024 | 21.80 | 22.70 | 20.76 | 22.10 | 22.10 | 3,485,575 |
May 7, 2024 | 22.10 | 22.70 | 21.42 | 21.80 | 21.80 | 3,427,937 |
May 6, 2024 | 21.96 | 22.80 | 21.60 | 22.10 | 22.10 | 5,378,034 |
May 3, 2024 | 21.50 | 22.00 | 21.38 | 21.54 | 21.54 | 2,500,319 |
May 2, 2024 | 21.42 | 21.92 | 21.00 | 21.42 | 21.42 | 3,192,574 |
Apr 30, 2024 | 21.74 | 21.84 | 21.08 | 21.36 | 21.36 | 3,620,870 |
Apr 29, 2024 | 22.72 | 22.90 | 21.72 | 21.72 | 21.72 | 4,602,925 |
Apr 26, 2024 | 22.30 | 23.24 | 21.52 | 22.42 | 22.42 | 8,851,068 |
Apr 25, 2024 | 21.60 | 23.44 | 21.60 | 22.20 | 22.20 | 12,268,640 |
Apr 24, 2024 | 23.00 | 23.60 | 21.36 | 21.40 | 21.40 | 12,910,798 |
Apr 22, 2024 | 20.54 | 21.94 | 20.30 | 21.94 | 21.94 | 5,860,845 |
Apr 19, 2024 | 18.45 | 20.28 | 18.28 | 19.96 | 19.96 | 4,152,324 |
Apr 18, 2024 | 18.60 | 19.15 | 18.40 | 18.45 | 18.45 | 1,685,389 |
Apr 17, 2024 | 19.02 | 19.68 | 18.48 | 18.48 | 18.48 | 3,636,426 |
Apr 16, 2024 | 19.25 | 19.99 | 18.61 | 19.00 | 19.00 | 5,453,274 |
Apr 15, 2024 | 18.88 | 19.63 | 18.42 | 19.23 | 19.23 | 3,866,649 |
Apr 8, 2024 | 18.19 | 18.90 | 18.19 | 18.77 | 18.77 | 1,768,107 |
Apr 5, 2024 | 17.60 | 18.25 | 17.60 | 18.15 | 18.15 | 1,464,026 |
Apr 4, 2024 | 17.48 | 17.87 | 17.30 | 17.40 | 17.40 | 1,152,691 |
Apr 3, 2024 | 17.68 | 18.01 | 17.25 | 17.46 | 17.46 | 1,365,307 |
Apr 2, 2024 | 18.28 | 18.63 | 17.56 | 17.74 | 17.74 | 1,764,273 |
Apr 1, 2024 | 19.05 | 19.40 | 18.10 | 18.27 | 18.27 | 2,456,911 |
Mar 29, 2024 | 19.00 | 19.28 | 18.19 | 19.02 | 19.02 | 5,107,552 |
Mar 28, 2024 | 19.71 | 20.30 | 19.71 | 19.96 | 19.96 | 2,216,810 |
Mar 27, 2024 | 20.20 | 20.34 | 19.29 | 19.65 | 19.65 | 2,915,596 |
Mar 26, 2024 | 20.28 | 20.92 | 19.42 | 19.70 | 19.70 | 3,178,213 |
Mar 25, 2024 | 19.80 | 21.26 | 19.75 | 20.10 | 20.10 | 6,680,062 |
Mar 22, 2024 | 19.98 | 20.42 | 19.75 | 19.80 | 19.80 | 2,019,111 |
Mar 21, 2024 | 20.36 | 20.40 | 19.82 | 19.91 | 19.91 | 2,388,501 |
Mar 20, 2024 | 20.32 | 20.82 | 20.12 | 20.14 | 20.14 | 2,856,686 |
Mar 19, 2024 | 19.98 | 20.64 | 19.76 | 20.32 | 20.32 | 1,743,975 |
Mar 18, 2024 | 21.04 | 21.24 | 19.97 | 19.97 | 19.97 | 2,202,091 |
Mar 15, 2024 | 22.30 | 22.58 | 20.98 | 21.04 | 21.04 | 6,728,630 |
Mar 14, 2024 | 20.02 | 22.00 | 19.81 | 21.72 | 21.72 | 8,795,987 |
Mar 13, 2024 | 20.38 | 20.72 | 19.75 | 20.02 | 20.02 | 2,168,115 |
Mar 12, 2024 | 20.96 | 21.00 | 20.00 | 20.20 | 20.20 | 2,390,138 |
Mar 11, 2024 | 21.40 | 21.46 | 20.66 | 20.96 | 20.96 | 2,495,554 |
Mar 8, 2024 | 21.14 | 21.38 | 20.56 | 21.08 | 21.08 | 3,304,009 |
Mar 7, 2024 | 20.54 | 21.22 | 20.54 | 21.12 | 21.12 | 2,793,191 |
Mar 6, 2024 | 21.78 | 21.78 | 20.34 | 20.52 | 20.52 | 3,255,519 |
Mar 5, 2024 | 21.92 | 22.94 | 21.50 | 21.78 | 21.78 | 5,908,513 |
Mar 4, 2024 | 23.70 | 23.80 | 21.80 | 21.94 | 21.94 | 4,946,554 |
Mar 1, 2024 | 24.08 | 24.48 | 23.14 | 23.24 | 23.24 | 8,414,466 |
Feb 29, 2024 | 22.20 | 23.88 | 21.32 | 23.02 | 23.02 | 14,078,591 |
Feb 28, 2024 | 23.42 | 24.64 | 22.20 | 22.20 | 22.20 | 19,677,796 |
Feb 27, 2024 | 20.60 | 22.60 | 20.12 | 22.60 | 22.60 | 13,572,712 |
Feb 26, 2024 | 20.50 | 20.88 | 20.24 | 20.56 | 20.56 | 5,213,958 |
Feb 23, 2024 | 20.98 | 21.00 | 20.28 | 20.46 | 20.46 | 4,537,719 |
Feb 22, 2024 | 19.84 | 20.92 | 19.84 | 20.68 | 20.68 | 5,858,505 |
Feb 21, 2024 | 20.02 | 20.14 | 19.66 | 19.83 | 19.83 | 2,428,097 |
Feb 20, 2024 | 19.84 | 20.22 | 19.60 | 20.00 | 20.00 | 2,782,601 |
Feb 19, 2024 | 20.86 | 20.90 | 19.82 | 19.82 | 19.82 | 4,272,272 |
Feb 16, 2024 | 20.42 | 20.94 | 20.18 | 20.50 | 20.50 | 4,871,142 |
Feb 15, 2024 | 20.00 | 20.70 | 20.00 | 20.36 | 20.36 | 3,371,122 |
Feb 14, 2024 | 19.55 | 20.18 | 19.01 | 19.94 | 19.94 | 3,556,739 |
Feb 13, 2024 | 20.40 | 20.50 | 19.52 | 19.55 | 19.55 | 4,267,644 |
Feb 12, 2024 | 20.76 | 20.96 | 20.26 | 20.38 | 20.38 | 4,273,192 |
Feb 9, 2024 | 20.40 | 20.80 | 20.08 | 20.50 | 20.50 | 4,633,855 |
Feb 8, 2024 | 21.00 | 21.88 | 20.12 | 20.34 | 20.34 | 12,796,487 |
Feb 7, 2024 | 19.30 | 21.08 | 19.20 | 20.70 | 20.70 | 13,816,400 |
Feb 6, 2024 | 19.35 | 19.44 | 19.02 | 19.17 | 19.17 | 3,135,399 |
Feb 5, 2024 | 19.02 | 19.45 | 18.89 | 19.32 | 19.32 | 3,213,161 |
Feb 2, 2024 | 19.29 | 19.55 | 18.80 | 19.02 | 19.02 | 3,597,760 |
Feb 1, 2024 | 18.92 | 19.44 | 18.78 | 19.20 | 19.20 | 3,807,604 |
Jan 31, 2024 | 18.49 | 18.85 | 18.27 | 18.74 | 18.74 | 2,909,894 |
Jan 30, 2024 | 18.57 | 18.84 | 18.30 | 18.40 | 18.40 | 2,475,455 |
Jan 29, 2024 | 18.60 | 19.02 | 18.45 | 18.50 | 18.50 | 2,922,360 |
Jan 26, 2024 | 18.25 | 18.63 | 18.10 | 18.49 | 18.49 | 2,757,749 |
Jan 25, 2024 | 17.96 | 18.22 | 17.92 | 18.16 | 18.16 | 2,559,525 |
Jan 24, 2024 | 18.05 | 18.15 | 17.77 | 17.87 | 17.87 | 2,105,944 |
Jan 23, 2024 | 17.87 | 18.50 | 17.79 | 18.03 | 18.03 | 5,140,666 |
Jan 22, 2024 | 17.46 | 18.07 | 17.38 | 17.70 | 17.70 | 2,764,177 |
Jan 19, 2024 | 17.94 | 17.98 | 17.42 | 17.46 | 17.46 | 1,661,609 |
Jan 18, 2024 | 17.72 | 18.12 | 17.72 | 17.79 | 17.79 | 3,166,256 |
Jan 17, 2024 | 17.84 | 17.93 | 17.63 | 17.68 | 17.68 | 1,984,942 |
Jan 16, 2024 | 17.82 | 17.86 | 16.93 | 17.86 | 17.86 | 2,251,145 |
Jan 15, 2024 | 17.85 | 18.15 | 17.47 | 17.82 | 17.82 | 3,611,668 |
Jan 12, 2024 | 17.84 | 17.84 | 17.35 | 17.70 | 17.70 | 1,892,752 |
Jan 11, 2024 | 17.35 | 17.98 | 17.28 | 17.88 | 17.88 | 3,007,961 |
Jan 10, 2024 | 17.02 | 17.37 | 16.77 | 17.35 | 17.35 | 2,423,286 |
Jan 9, 2024 | 17.64 | 17.64 | 16.86 | 17.02 | 17.02 | 2,042,020 |
Jan 8, 2024 | 17.01 | 17.62 | 17.01 | 17.47 | 17.47 | 3,082,781 |
Jan 5, 2024 | 17.20 | 17.38 | 16.78 | 17.00 | 17.00 | 2,150,100 |
Jan 4, 2024 | 16.70 | 17.54 | 16.63 | 17.02 | 17.02 | 3,151,312 |
Jan 3, 2024 | 17.56 | 17.60 | 16.69 | 16.70 | 16.70 | 4,194,630 |
Jan 2, 2024 | 16.72 | 17.80 | 16.72 | 17.53 | 17.53 | 4,039,664 |
Dec 29, 2023 | 16.96 | 17.23 | 16.24 | 16.71 | 16.71 | 4,206,530 |
Dec 28, 2023 | 15.86 | 17.21 | 15.86 | 16.81 | 16.81 | 6,298,330 |
Dec 27, 2023 | 15.50 | 17.00 | 15.27 | 15.86 | 15.86 | 5,645,321 |
Dec 26, 2023 | 15.29 | 15.88 | 14.90 | 15.50 | 15.50 | 2,100,571 |
Dec 25, 2023 | 16.29 | 16.38 | 14.97 | 15.27 | 15.27 | 1,469,173 |
Dec 22, 2023 | 16.68 | 16.94 | 16.27 | 16.29 | 16.29 | 1,516,809 |
Dec 21, 2023 | 16.35 | 16.83 | 16.19 | 16.62 | 16.62 | 1,726,590 |
Dec 20, 2023 | 16.82 | 17.03 | 16.35 | 16.43 | 16.43 | 1,689,646 |
Dec 19, 2023 | 16.91 | 17.30 | 16.76 | 16.82 | 16.82 | 2,632,305 |
Dec 18, 2023 | 17.94 | 17.94 | 16.90 | 16.91 | 16.91 | 2,625,570 |
Dec 15, 2023 | 18.16 | 18.38 | 17.71 | 17.94 | 17.94 | 2,822,812 |
Dec 14, 2023 | 18.00 | 18.55 | 17.48 | 17.96 | 17.96 | 2,417,118 |
Dec 13, 2023 | 19.07 | 19.23 | 17.90 | 17.90 | 17.90 | 2,998,704 |
Dec 12, 2023 | 18.84 | 20.00 | 18.80 | 19.05 | 19.05 | 4,508,491 |
Dec 11, 2023 | 19.86 | 20.02 | 18.79 | 18.79 | 18.79 | 3,098,825 |
Dec 8, 2023 | 20.46 | 20.50 | 19.82 | 19.83 | 19.83 | 2,171,673 |
Dec 7, 2023 | 20.70 | 21.28 | 19.72 | 20.16 | 20.16 | 5,125,569 |
Dec 6, 2023 | 21.50 | 23.18 | 20.70 | 20.70 | 20.70 | 18,327,438 |
Dec 5, 2023 | 19.51 | 21.44 | 19.40 | 21.44 | 21.44 | 6,734,395 |
Dec 4, 2023 | 20.20 | 20.50 | 19.20 | 19.50 | 19.50 | 5,079,179 |
Dec 1, 2023 | 21.50 | 21.52 | 19.96 | 20.20 | 20.20 | 4,907,520 |
Nov 30, 2023 | 21.60 | 22.44 | 21.00 | 21.04 | 21.04 | 3,668,959 |
Nov 29, 2023 | 57732.066:10000 Stock Splits | |||||
Nov 29, 2023 | 23.10 | 23.98 | 21.30 | 21.50 | 21.50 | 5,625,912 |
Nov 28, 2023 | 16.33 | 16.89 | 16.02 | 16.27 | 16.27 | 9,739,064 |
Nov 27, 2023 | 17.18 | 17.41 | 16.33 | 16.33 | 16.33 | 13,931,977 |
Nov 24, 2023 | 19.71 | 19.92 | 17.23 | 17.49 | 17.49 | 26,829,257 |
Nov 23, 2023 | 19.14 | 19.14 | 18.43 | 19.14 | 19.14 | 17,630,264 |
Nov 22, 2023 | 17.53 | 17.67 | 17.20 | 17.41 | 17.41 | 4,949,243 |
Nov 21, 2023 | 17.84 | 17.93 | 17.34 | 17.43 | 17.43 | 5,465,604 |
Nov 20, 2023 | 17.29 | 17.75 | 17.15 | 17.56 | 17.56 | 6,604,646 |
Nov 17, 2023 | 17.12 | 17.15 | 16.76 | 16.95 | 16.95 | 5,999,250 |
Nov 16, 2023 | 17.15 | 17.41 | 16.92 | 16.97 | 16.97 | 7,511,940 |
Nov 15, 2023 | 18.19 | 18.72 | 17.30 | 17.55 | 17.55 | 20,273,515 |
Nov 14, 2023 | 16.41 | 17.91 | 16.39 | 17.91 | 17.91 | 17,426,135 |
Nov 13, 2023 | 16.23 | 16.72 | 16.12 | 16.28 | 16.28 | 5,384,092 |
Nov 10, 2023 | 16.37 | 17.49 | 16.12 | 16.20 | 16.20 | 7,450,513 |
Nov 9, 2023 | 16.52 | 16.72 | 16.20 | 16.37 | 16.37 | 5,042,682 |
Nov 8, 2023 | 16.84 | 17.22 | 16.43 | 16.59 | 16.59 | 5,188,981 |
Nov 7, 2023 | 16.11 | 16.91 | 16.04 | 16.60 | 16.60 | 6,147,870 |
Nov 6, 2023 | 16.04 | 16.45 | 16.00 | 16.11 | 16.11 | 4,999,972 |
Nov 3, 2023 | 15.80 | 16.28 | 15.76 | 16.00 | 16.00 | 8,141,069 |
Nov 2, 2023 | 15.46 | 16.72 | 15.32 | 16.72 | 16.72 | 9,890,582 |
Nov 1, 2023 | 15.68 | 15.99 | 14.77 | 15.20 | 15.20 | 5,367,690 |
Oct 31, 2023 | 15.92 | 16.54 | 15.52 | 15.56 | 15.56 | 8,386,667 |
Oct 30, 2023 | 15.88 | 16.13 | 15.73 | 15.84 | 15.84 | 4,739,029 |
Oct 27, 2023 | 16.33 | 16.33 | 15.42 | 15.90 | 15.90 | 6,220,023 |
Oct 26, 2023 | 15.76 | 16.50 | 15.38 | 16.18 | 16.18 | 7,850,631 |
Oct 25, 2023 | 16.80 | 17.69 | 16.09 | 16.09 | 16.09 | 10,642,121 |
Oct 24, 2023 | 16.50 | 16.81 | 16.17 | 16.63 | 16.63 | 5,203,044 |
Oct 23, 2023 | 15.94 | 16.75 | 15.43 | 16.37 | 16.37 | 7,577,795 |