33,500.00
-2,150.00
(-6.03%)
At close: 4:32:55 PM GMT-3
Currency in ARS 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 34,825.00 | 34,825.00 | 33,500.00 | 33,500.00 | 33,500.00 | 271 |
| Apr 15, 2025 | 36,000.00 | 36,000.00 | 35,350.00 | 35,650.00 | 35,650.00 | 32 |
| Apr 14, 2025 | 34,150.00 | 35,525.00 | 33,875.00 | 35,525.00 | 35,525.00 | 507 |
| Apr 11, 2025 | 37,225.00 | 37,575.00 | 36,550.00 | 36,900.00 | 36,900.00 | 61 |
| Apr 10, 2025 | 35,825.00 | 36,400.00 | 35,725.00 | 36,125.00 | 36,125.00 | 172 |
| Apr 9, 2025 | 35,500.00 | 37,100.00 | 35,250.00 | 35,550.00 | 35,550.00 | 123 |
| Apr 8, 2025 | 36,000.00 | 36,075.00 | 34,575.00 | 34,575.00 | 34,575.00 | 93 |
| Apr 7, 2025 | 34,875.00 | 34,875.00 | 34,050.00 | 34,375.00 | 34,375.00 | 48 |
| Apr 4, 2025 | 32,925.00 | 33,625.00 | 32,750.00 | 33,575.00 | 33,575.00 | 365 |
| Apr 3, 2025 | 35,050.00 | 35,050.00 | 34,700.00 | 34,700.00 | 34,700.00 | 11 |
| Apr 1, 2025 | 35,175.00 | 35,575.00 | 35,025.00 | 35,050.00 | 35,050.00 | 55 |
| Mar 31, 2025 | 35,575.00 | 35,900.00 | 35,550.00 | 35,650.00 | 35,650.00 | 100 |
| Mar 28, 2025 | 35,800.00 | 35,925.00 | 35,500.00 | 35,625.00 | 35,625.00 | 79 |
| Mar 27, 2025 | 37,050.00 | 37,575.00 | 37,025.00 | 37,325.00 | 37,325.00 | 554 |
| Mar 26, 2025 | 38,750.00 | 38,875.00 | 38,275.00 | 38,375.00 | 38,375.00 | 73 |
| Mar 25, 2025 | 38,875.00 | 39,000.00 | 38,875.00 | 38,975.00 | 38,975.00 | 37 |
| Mar 21, 2025 | 38,775.00 | 38,950.00 | 38,675.00 | 38,725.00 | 38,725.00 | 1,574 |
| Mar 20, 2025 | 38,475.00 | 38,775.00 | 38,475.00 | 38,725.00 | 38,725.00 | 36 |
| Mar 19, 2025 | 39,025.00 | 39,700.00 | 38,950.00 | 38,975.00 | 38,975.00 | 160 |
| Mar 18, 2025 | 38,475.00 | 39,450.00 | 38,475.00 | 39,375.00 | 39,375.00 | 136 |
| Mar 17, 2025 | 37,125.00 | 37,775.00 | 37,125.00 | 37,600.00 | 37,600.00 | 107 |
| Mar 14, 2025 | 36,100.00 | 36,350.00 | 36,100.00 | 36,350.00 | 36,350.00 | 192 |
| Mar 13, 2025 | 35,825.00 | 35,825.00 | 35,525.00 | 35,600.00 | 35,600.00 | 112 |
| Mar 12, 2025 | 35,925.00 | 35,925.00 | 35,475.00 | 35,825.00 | 35,825.00 | 646 |
| Mar 11, 2025 | 35,600.00 | 35,750.00 | 35,225.00 | 35,575.00 | 35,575.00 | 145 |
| Mar 10, 2025 | 35,825.00 | 35,975.00 | 35,300.00 | 35,525.00 | 35,525.00 | 130 |
| Mar 7, 2025 | 35,850.00 | 35,850.00 | 35,275.00 | 35,500.00 | 35,500.00 | 100 |
| Mar 6, 2025 | 35,575.00 | 35,750.00 | 35,450.00 | 35,650.00 | 35,650.00 | 176 |
| Mar 5, 2025 | 35,000.00 | 35,650.00 | 34,700.00 | 35,600.00 | 35,600.00 | 197 |
| Feb 28, 2025 | 33,750.00 | 34,225.00 | 33,675.00 | 33,825.00 | 33,825.00 | 73 |
| Feb 27, 2025 | 34,000.00 | 34,000.00 | 33,850.00 | 33,875.00 | 33,875.00 | 60 |
| Feb 26, 2025 | 34,200.00 | 34,200.00 | 33,850.00 | 33,875.00 | 33,875.00 | 157 |
| Feb 25, 2025 | 33,475.00 | 33,750.00 | 33,400.00 | 33,600.00 | 33,600.00 | 111 |
| Feb 24, 2025 | 33,550.00 | 33,650.00 | 32,775.00 | 32,900.00 | 32,900.00 | 143 |
| Feb 21, 2025 | 32,775.00 | 33,350.00 | 32,775.00 | 33,075.00 | 33,075.00 | 188 |
| Feb 20, 2025 | 33,150.00 | 33,150.00 | 32,825.00 | 33,050.00 | 33,050.00 | 82 |
| Feb 19, 2025 | 33,300.00 | 33,375.00 | 32,825.00 | 32,900.00 | 32,900.00 | 332 |
| Feb 18, 2025 | 34,175.00 | 34,225.00 | 33,300.00 | 33,550.00 | 33,550.00 | 284 |
| Feb 17, 2025 | 33,975.00 | 36,000.00 | 33,975.00 | 35,000.00 | 35,000.00 | 46 |
| Feb 14, 2025 | 33,500.00 | 34,650.00 | 33,500.00 | 34,425.00 | 34,425.00 | 94 |
| Feb 13, 2025 | 33,725.00 | 33,925.00 | 33,300.00 | 33,500.00 | 33,500.00 | 149 |
| Feb 12, 2025 | 32,475.00 | 33,075.00 | 32,475.00 | 32,875.00 | 32,875.00 | 196 |
| Feb 11, 2025 | 33,125.00 | 33,475.00 | 33,125.00 | 33,450.00 | 33,450.00 | 159 |
| Feb 10, 2025 | 33,200.00 | 33,825.00 | 33,200.00 | 33,425.00 | 33,425.00 | 26 |
| Feb 7, 2025 | 34,000.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 84 |
| Feb 6, 2025 | 34,050.00 | 34,200.00 | 33,875.00 | 33,875.00 | 33,875.00 | 134 |
| Feb 5, 2025 | 34,000.00 | 34,975.00 | 34,000.00 | 34,450.00 | 34,450.00 | 150 |
| Feb 4, 2025 | 32,375.00 | 33,000.00 | 31,600.00 | 33,000.00 | 33,000.00 | 5,562 |
| Feb 3, 2025 | 31,875.00 | 32,500.00 | 31,400.00 | 32,225.00 | 32,225.00 | 324 |
| Jan 31, 2025 | 33,675.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 313 |
| Jan 30, 2025 | 33,650.00 | 34,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | 70 |
| Jan 29, 2025 | 33,625.00 | 33,625.00 | 33,300.00 | 33,500.00 | 33,500.00 | 53 |
| Jan 28, 2025 | 33,625.00 | 33,950.00 | 33,450.00 | 33,625.00 | 33,625.00 | 83 |
| Jan 27, 2025 | 33,475.00 | 33,700.00 | 33,450.00 | 33,700.00 | 33,700.00 | 50 |
| Jan 24, 2025 | 33,375.00 | 33,550.00 | 33,200.00 | 33,400.00 | 33,400.00 | 35 |
| Jan 23, 2025 | 34,100.00 | 34,100.00 | 33,850.00 | 33,875.00 | 33,875.00 | 58 |
| Jan 22, 2025 | 34,000.00 | 34,275.00 | 33,800.00 | 34,025.00 | 34,025.00 | 243 |
| Jan 21, 2025 | 33,975.00 | 34,100.00 | 33,875.00 | 34,100.00 | 34,100.00 | 29 |
| Jan 20, 2025 | 35,000.00 | 35,000.00 | 32,800.00 | 34,500.00 | 34,500.00 | 27 |
| Jan 17, 2025 | 33,500.00 | 33,725.00 | 33,475.00 | 33,550.00 | 33,550.00 | 233 |
| Jan 16, 2025 | 33,575.00 | 33,575.00 | 33,100.00 | 33,250.00 | 33,250.00 | 57 |
| Jan 15, 2025 | 33,900.00 | 33,950.00 | 33,375.00 | 33,575.00 | 33,575.00 | 192 |
| Jan 14, 2025 | 33,375.00 | 33,900.00 | 33,375.00 | 33,900.00 | 33,900.00 | 79 |
| Jan 13, 2025 | 33,800.00 | 34,200.00 | 33,800.00 | 33,975.00 | 33,975.00 | 478 |
| Jan 10, 2025 | 34,600.00 | 34,625.00 | 34,175.00 | 34,325.00 | 34,325.00 | 153 |
| Jan 9, 2025 | 37,000.00 | 37,000.00 | 36,450.00 | 36,525.00 | 36,525.00 | 57 |
| Jan 8, 2025 | 36,100.00 | 36,625.00 | 35,400.00 | 35,675.00 | 35,675.00 | 572 |
| Jan 7, 2025 | 36,000.00 | 36,175.00 | 35,900.00 | 36,050.00 | 36,050.00 | 81 |
| Jan 6, 2025 | 35,425.00 | 35,700.00 | 35,100.00 | 35,325.00 | 35,325.00 | 232 |
| Jan 3, 2025 | 33,425.00 | 33,825.00 | 33,200.00 | 33,800.00 | 33,800.00 | 125 |
| Jan 2, 2025 | 34,025.00 | 34,450.00 | 33,200.00 | 33,425.00 | 33,425.00 | 467 |
| Dec 30, 2024 | 34,150.00 | 34,700.00 | 33,650.00 | 33,875.00 | 33,875.00 | 1,055 |
| Dec 27, 2024 | 34,500.00 | 34,825.00 | 33,725.00 | 34,150.00 | 34,150.00 | 1,288 |
| Dec 26, 2024 | 32,300.00 | 33,800.00 | 32,300.00 | 33,775.00 | 33,775.00 | 1,729 |
| Dec 24, 2024 | 32,500.00 | 32,500.00 | 31,750.00 | 32,000.00 | 32,000.00 | 182 |
| Dec 23, 2024 | 29,225.00 | 32,100.00 | 29,225.00 | 31,425.00 | 31,425.00 | 2,935 |
| Dec 20, 2024 | 27,200.00 | 28,025.00 | 27,100.00 | 27,850.00 | 27,850.00 | 305 |
| Dec 19, 2024 | 27,700.00 | 27,725.00 | 27,200.00 | 27,300.00 | 27,300.00 | 275 |
| Dec 18, 2024 | 29,100.00 | 29,300.00 | 28,000.00 | 28,125.00 | 28,125.00 | 530 |
| Dec 17, 2024 | 27,875.00 | 29,250.00 | 27,875.00 | 29,100.00 | 29,100.00 | 225 |
| Dec 16, 2024 | 27,000.00 | 28,050.00 | 27,000.00 | 27,950.00 | 27,950.00 | 148 |
| Dec 13, 2024 | 27,500.00 | 27,800.00 | 27,375.00 | 27,700.00 | 27,700.00 | 79 |
| Dec 12, 2024 | 27,850.00 | 27,850.00 | 27,400.00 | 27,550.00 | 27,550.00 | 233 |
| Dec 11, 2024 | 27,850.00 | 28,000.00 | 27,750.00 | 27,850.00 | 27,850.00 | 132 |
| Dec 10, 2024 | 27,975.00 | 28,175.00 | 27,675.00 | 28,175.00 | 28,175.00 | 185 |
| Dec 9, 2024 | 27,975.00 | 28,125.00 | 27,925.00 | 27,975.00 | 27,975.00 | 473 |
| Dec 6, 2024 | 28,875.00 | 28,875.00 | 27,700.00 | 27,850.00 | 27,850.00 | 272 |
| Dec 5, 2024 | 28,525.00 | 28,525.00 | 28,050.00 | 28,075.00 | 28,075.00 | 344 |
| Dec 4, 2024 | 28,650.00 | 28,650.00 | 28,375.00 | 28,525.00 | 28,525.00 | 149 |
| Dec 3, 2024 | 28,975.00 | 29,000.00 | 28,600.00 | 28,975.00 | 28,975.00 | 184 |
| Dec 2, 2024 | 28,875.00 | 29,450.00 | 28,400.00 | 28,575.00 | 28,575.00 | 1,547 |
| Nov 29, 2024 | 28,800.00 | 30,000.00 | 28,525.00 | 28,875.00 | 28,875.00 | 51 |
| Nov 28, 2024 | 29,300.00 | 29,300.00 | 28,250.00 | 28,400.00 | 28,400.00 | 73 |
| Nov 27, 2024 | 28,500.00 | 29,300.00 | 28,300.00 | 28,325.00 | 28,325.00 | 323 |
| Nov 26, 2024 | 29,500.00 | 29,500.00 | 28,525.00 | 28,650.00 | 28,650.00 | 298 |
| Nov 25, 2024 | 29,650.00 | 29,675.00 | 29,475.00 | 29,675.00 | 29,675.00 | 230 |
| Nov 22, 2024 | 29,975.00 | 29,975.00 | 29,400.00 | 29,475.00 | 29,475.00 | 248 |
| Nov 21, 2024 | 29,275.00 | 29,275.00 | 28,825.00 | 29,200.00 | 29,200.00 | 149 |
| Nov 20, 2024 | 29,475.00 | 29,475.00 | 28,850.00 | 29,075.00 | 29,075.00 | 497 |
| Nov 19, 2024 | 30,450.00 | 30,450.00 | 29,550.00 | 29,825.00 | 29,825.00 | 516 |
| Nov 15, 2024 | 29,800.00 | 29,825.00 | 29,100.00 | 29,225.00 | 29,225.00 | 362 |
| Nov 14, 2024 | 29,850.00 | 29,950.00 | 29,550.00 | 29,800.00 | 29,800.00 | 336 |
| Nov 13, 2024 | 30,800.00 | 30,800.00 | 29,550.00 | 29,900.00 | 29,900.00 | 719 |
| Nov 12, 2024 | 31,200.00 | 31,200.00 | 30,625.00 | 30,900.00 | 30,900.00 | 406 |
| Nov 11, 2024 | 31,150.00 | 31,550.00 | 30,925.00 | 31,400.00 | 31,400.00 | 430 |
| Nov 8, 2024 | 32,250.00 | 32,250.00 | 30,850.00 | 31,150.00 | 31,150.00 | 493 |
| Nov 7, 2024 | 32,500.00 | 32,800.00 | 31,950.00 | 32,175.00 | 32,175.00 | 655 |
| Nov 6, 2024 | 32,500.00 | 32,650.00 | 31,875.00 | 32,400.00 | 32,400.00 | 1,450 |
| Nov 5, 2024 | 35,750.00 | 35,925.00 | 35,500.00 | 35,925.00 | 35,925.00 | 23 |
| Nov 4, 2024 | 35,875.00 | 36,000.00 | 35,625.00 | 35,750.00 | 35,750.00 | 54 |
| Nov 1, 2024 | 34,900.00 | 35,700.00 | 34,900.00 | 35,525.00 | 35,525.00 | 50 |
| Oct 31, 2024 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | 27 |
| Oct 30, 2024 | 35,575.00 | 35,800.00 | 35,500.00 | 35,700.00 | 35,700.00 | 10 |
| Oct 29, 2024 | 35,850.00 | 36,000.00 | 35,650.00 | 35,825.00 | 35,825.00 | 33 |
| Oct 28, 2024 | 36,100.00 | 36,150.00 | 35,825.00 | 36,000.00 | 36,000.00 | 33 |
| Oct 25, 2024 | 35,950.00 | 35,950.00 | 35,175.00 | 35,200.00 | 35,200.00 | 29 |
| Oct 24, 2024 | 36,050.00 | 36,050.00 | 35,650.00 | 35,700.00 | 35,700.00 | 38 |
| Oct 23, 2024 | 36,225.00 | 36,350.00 | 36,050.00 | 36,200.00 | 36,200.00 | 28 |
| Oct 22, 2024 | 36,300.00 | 36,475.00 | 36,275.00 | 36,450.00 | 36,450.00 | 166 |
| Oct 21, 2024 | 36,700.00 | 36,700.00 | 36,300.00 | 36,500.00 | 36,500.00 | 39 |
| Oct 18, 2024 | 37,175.00 | 37,175.00 | 36,875.00 | 36,875.00 | 36,875.00 | 17 |
| Oct 17, 2024 | 37,000.00 | 37,275.00 | 36,775.00 | 36,875.00 | 36,875.00 | 122 |
| Oct 16, 2024 | 36,825.00 | 37,000.00 | 36,700.00 | 37,000.00 | 37,000.00 | 33 |
| Oct 15, 2024 | 36,400.00 | 36,525.00 | 36,225.00 | 36,225.00 | 36,225.00 | 31 |
| Oct 14, 2024 | 37,525.00 | 37,700.00 | 37,400.00 | 37,700.00 | 37,700.00 | 13 |
| Oct 10, 2024 | 37,875.00 | 38,000.00 | 37,700.00 | 37,775.00 | 37,775.00 | 15 |
| Oct 9, 2024 | 37,750.00 | 37,850.00 | 37,525.00 | 37,625.00 | 37,625.00 | 42 |
| Oct 8, 2024 | 39,000.00 | 39,000.00 | 38,775.00 | 38,850.00 | 38,850.00 | 8 |
| Oct 7, 2024 | 39,225.00 | 39,400.00 | 39,200.00 | 39,225.00 | 39,225.00 | 66 |
| Oct 4, 2024 | 40,000.00 | 40,000.00 | 39,725.00 | 39,975.00 | 39,975.00 | 165 |
| Oct 3, 2024 | 39,350.00 | 39,350.00 | 38,950.00 | 39,150.00 | 39,150.00 | 28 |
| Oct 2, 2024 | 40,275.00 | 40,275.00 | 40,000.00 | 40,125.00 | 40,125.00 | 231 |
| Oct 1, 2024 | 39,650.00 | 39,750.00 | 39,475.00 | 39,650.00 | 39,650.00 | 50 |
| Sep 30, 2024 | 40,000.00 | 40,000.00 | 38,775.00 | 39,200.00 | 39,200.00 | 30 |
| Sep 27, 2024 | 764.77 Dividend | |||||
| Sep 27, 2024 | 40,625.00 | 40,625.00 | 39,550.00 | 39,700.00 | 39,700.00 | 85 |
| Sep 26, 2024 | 41,100.00 | 41,300.00 | 41,100.00 | 41,225.00 | 41,224.33 | 30 |
| Sep 25, 2024 | 39,950.00 | 40,450.00 | 39,950.00 | 40,450.00 | 40,449.34 | 66 |
| Sep 24, 2024 | 40,300.00 | 40,325.00 | 40,175.00 | 40,175.00 | 40,174.34 | 37 |
| Sep 23, 2024 | 40,175.00 | 40,350.00 | 40,175.00 | 40,350.00 | 40,349.34 | 7 |
| Sep 20, 2024 | 39,725.00 | 40,100.00 | 39,700.00 | 40,025.00 | 40,024.35 | 140 |
| Sep 19, 2024 | 39,950.00 | 40,150.00 | 39,775.00 | 39,775.00 | 39,774.35 | 44 |
| Sep 18, 2024 | 39,650.00 | 39,650.00 | 39,375.00 | 39,400.00 | 39,399.36 | 30 |
| Sep 17, 2024 | 39,250.00 | 39,300.00 | 39,125.00 | 39,125.00 | 39,124.36 | 17 |
| Sep 16, 2024 | 39,200.00 | 39,375.00 | 38,900.00 | 39,375.00 | 39,374.36 | 69 |
| Sep 13, 2024 | 39,525.00 | 39,850.00 | 39,225.00 | 39,475.00 | 39,474.36 | 254 |
| Sep 12, 2024 | 39,350.00 | 39,575.00 | 39,225.00 | 39,425.00 | 39,424.36 | 114 |
| Sep 11, 2024 | 38,750.00 | 38,800.00 | 37,850.00 | 38,625.00 | 38,624.37 | 57 |
| Sep 10, 2024 | 38,050.00 | 38,600.00 | 38,050.00 | 38,600.00 | 38,599.37 | 26 |
| Sep 9, 2024 | 39,750.00 | 40,000.00 | 39,175.00 | 39,175.00 | 39,174.36 | 199 |
| Sep 6, 2024 | 39,600.00 | 39,600.00 | 39,350.00 | 39,375.00 | 39,374.36 | 12 |
| Sep 5, 2024 | 41,675.00 | 41,675.00 | 41,100.00 | 41,125.00 | 41,124.33 | 1,169 |
| Sep 4, 2024 | 41,600.00 | 41,600.00 | 41,100.00 | 41,100.00 | 41,099.33 | 27 |
| Sep 3, 2024 | 42,700.00 | 42,700.00 | 42,200.00 | 42,450.00 | 42,449.31 | 127 |
| Sep 2, 2024 | 42,700.00 | 43,325.00 | 42,700.00 | 42,700.00 | 42,699.30 | 3 |
| Aug 30, 2024 | 42,475.00 | 42,800.00 | 42,475.00 | 42,750.00 | 42,749.30 | 29 |
| Aug 29, 2024 | 42,475.00 | 42,750.00 | 42,450.00 | 42,550.00 | 42,549.30 | 65 |
| Aug 28, 2024 | 42,300.00 | 42,575.00 | 42,200.00 | 42,200.00 | 42,199.31 | 25 |
| Aug 27, 2024 | 41,950.00 | 42,475.00 | 41,950.00 | 42,425.00 | 42,424.31 | 39 |
| Aug 26, 2024 | 41,300.00 | 41,475.00 | 41,225.00 | 41,450.00 | 41,449.32 | 16 |
| Aug 23, 2024 | 42,000.00 | 42,225.00 | 41,950.00 | 42,200.00 | 42,199.31 | 16 |
| Aug 22, 2024 | 41,825.00 | 41,900.00 | 41,275.00 | 41,550.00 | 41,549.32 | 105 |
| Aug 21, 2024 | 41,400.00 | 41,650.00 | 41,325.00 | 41,625.00 | 41,624.32 | 116 |
| Aug 20, 2024 | 41,225.00 | 41,425.00 | 41,150.00 | 41,225.00 | 41,224.33 | 31 |
| Aug 19, 2024 | 40,575.00 | 42,275.00 | 40,575.00 | 41,950.00 | 41,949.32 | 89 |
| Aug 16, 2024 | 40,500.00 | 40,650.00 | 40,500.00 | 40,650.00 | 40,649.34 | 52 |
| Aug 15, 2024 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,299.34 | 56 |
| Aug 14, 2024 | 38,875.00 | 38,950.00 | 38,375.00 | 38,725.00 | 38,724.37 | 22 |
| Aug 13, 2024 | 37,925.00 | 38,175.00 | 37,900.00 | 37,900.00 | 37,899.38 | 72 |
| Aug 12, 2024 | 37,750.00 | 38,175.00 | 37,575.00 | 37,575.00 | 37,574.39 | 82 |
| Aug 9, 2024 | 38,025.00 | 38,375.00 | 37,900.00 | 38,250.00 | 38,249.38 | 33 |
| Aug 8, 2024 | 39,000.00 | 39,150.00 | 38,525.00 | 38,700.00 | 38,699.37 | 77 |
| Aug 7, 2024 | 40,700.00 | 40,700.00 | 39,425.00 | 39,475.00 | 39,474.36 | 206 |
| Aug 6, 2024 | 39,775.00 | 39,775.00 | 39,250.00 | 39,750.00 | 39,749.35 | 129 |
| Aug 5, 2024 | 38,500.00 | 39,200.00 | 38,375.00 | 39,050.00 | 39,049.36 | 191 |
| Aug 2, 2024 | 39,500.00 | 39,800.00 | 39,325.00 | 39,550.00 | 39,549.36 | 32 |
| Aug 1, 2024 | 40,425.00 | 40,725.00 | 40,075.00 | 40,450.00 | 40,449.34 | 82 |
| Jul 31, 2024 | 40,625.00 | 41,550.00 | 40,600.00 | 41,550.00 | 41,549.32 | 11 |
| Jul 30, 2024 | 40,700.00 | 40,700.00 | 39,900.00 | 39,900.00 | 39,899.35 | 14 |
| Jul 29, 2024 | 41,300.00 | 41,300.00 | 40,650.00 | 40,800.00 | 40,799.33 | 35 |
| Jul 26, 2024 | 41,425.00 | 41,425.00 | 40,950.00 | 40,950.00 | 40,949.33 | 17 |
| Jul 25, 2024 | 41,250.00 | 41,650.00 | 41,225.00 | 41,250.00 | 41,249.33 | 10 |
| Jul 24, 2024 | 42,075.00 | 42,075.00 | 41,750.00 | 41,875.00 | 41,874.32 | 33 |
| Jul 23, 2024 | 43,075.00 | 43,275.00 | 43,075.00 | 43,150.00 | 43,149.30 | 74 |
| Jul 22, 2024 | 43,000.00 | 43,125.00 | 43,000.00 | 43,075.00 | 43,074.30 | 14 |
| Jul 19, 2024 | 41,875.00 | 41,875.00 | 41,525.00 | 41,775.00 | 41,774.32 | 45 |
| Jul 18, 2024 | 42,300.00 | 42,325.00 | 42,000.00 | 42,100.00 | 42,099.31 | 32 |
| Jul 17, 2024 | 42,425.00 | 42,800.00 | 42,425.00 | 42,800.00 | 42,799.30 | 16 |
| Jul 16, 2024 | 40,775.00 | 42,275.00 | 40,775.00 | 42,275.00 | 42,274.31 | 32 |
| Jul 15, 2024 | 47,000.00 | 47,000.00 | 42,600.00 | 42,600.00 | 42,599.30 | 77 |
| Jul 12, 2024 | 46,450.00 | 46,875.00 | 46,000.00 | 46,700.00 | 46,699.24 | 37 |
| Jul 11, 2024 | 44,775.00 | 45,500.00 | 44,750.00 | 45,500.00 | 45,499.26 | 48 |
| Jul 10, 2024 | 44,025.00 | 44,575.00 | 44,000.00 | 44,550.00 | 44,549.27 | 45 |
| Jul 8, 2024 | 45,075.00 | 45,102.00 | 44,047.50 | 44,115.00 | 44,114.28 | 74 |
| Jul 5, 2024 | 45,300.00 | 45,412.50 | 45,145.00 | 45,412.00 | 45,411.26 | 28 |
| Jul 4, 2024 | 45,300.00 | 45,300.00 | 44,000.00 | 45,300.00 | 45,299.26 | 16 |
| Jul 3, 2024 | 45,584.00 | 45,853.00 | 45,175.00 | 45,175.00 | 45,174.26 | 14 |
| Jul 2, 2024 | 46,196.00 | 46,968.00 | 45,911.50 | 46,434.50 | 46,433.74 | 90 |
| Jul 1, 2024 | 45,413.50 | 46,504.00 | 45,152.00 | 46,467.50 | 46,466.74 | 115 |
| Jun 28, 2024 | 43,191.00 | 43,700.00 | 43,191.00 | 43,680.00 | 43,679.29 | 19 |
| Jun 27, 2024 | 43,000.00 | 43,521.50 | 42,998.00 | 43,328.00 | 43,327.29 | 123 |
| Jun 26, 2024 | 42,006.00 | 43,189.50 | 42,006.00 | 43,126.50 | 43,125.80 | 180 |
| Jun 25, 2024 | 42,500.00 | 42,631.00 | 42,225.00 | 42,600.00 | 42,599.30 | 187 |
| Jun 24, 2024 | 41,110.00 | 41,879.50 | 41,110.00 | 41,871.00 | 41,870.32 | 93 |
| Jun 19, 2024 | 42,144.00 | 42,144.00 | 40,137.00 | 40,137.00 | 40,136.34 | 7 |
| Jun 18, 2024 | 40,569.00 | 40,569.00 | 40,014.50 | 40,137.50 | 40,136.84 | 21 |
| Jun 14, 2024 | 40,114.00 | 40,488.50 | 40,114.00 | 40,488.50 | 40,487.84 | 44 |
| Jun 13, 2024 | 40,148.50 | 40,804.00 | 40,004.50 | 40,804.00 | 40,803.33 | 27 |
| Jun 12, 2024 | 42,300.00 | 43,274.00 | 42,300.00 | 42,474.00 | 42,473.30 | 118 |
| Jun 11, 2024 | 42,448.00 | 42,448.00 | 42,099.00 | 42,127.50 | 42,126.81 | 11 |
| Jun 10, 2024 | 42,811.50 | 42,811.50 | 42,451.00 | 42,715.00 | 42,714.30 | 321 |
| Jun 7, 2024 | 42,221.50 | 42,375.00 | 41,889.00 | 42,375.00 | 42,374.31 | 59 |
| Jun 6, 2024 | 42,310.00 | 42,390.00 | 42,028.50 | 42,216.00 | 42,215.31 | 85 |
| Jun 5, 2024 | 42,600.00 | 42,600.00 | 41,639.50 | 42,389.50 | 42,388.81 | 59 |
| Jun 4, 2024 | 43,200.00 | 44,178.00 | 42,605.00 | 42,900.50 | 42,899.80 | 81 |
| Jun 3, 2024 | 41,923.00 | 43,350.50 | 41,923.00 | 43,350.50 | 43,349.79 | 38 |
| May 31, 2024 | 40,576.00 | 42,400.00 | 40,576.00 | 42,396.50 | 42,395.81 | 74 |
| May 30, 2024 | 39,897.00 | 40,595.00 | 39,897.00 | 40,576.00 | 40,575.34 | 29 |
| May 29, 2024 | 39,848.50 | 39,986.00 | 39,411.00 | 39,986.00 | 39,985.35 | 36 |
| May 28, 2024 | 40,978.00 | 41,103.00 | 40,576.00 | 41,103.00 | 41,102.33 | 83 |
| May 27, 2024 | 40,000.00 | 40,001.00 | 40,000.00 | 40,001.00 | 40,000.35 | 6 |
| May 24, 2024 | 41,811.50 | 41,811.50 | 40,746.50 | 40,900.50 | 40,899.83 | 70 |
| May 23, 2024 | 41,956.00 | 42,480.00 | 40,400.00 | 40,988.50 | 40,987.83 | 90 |
| May 22, 2024 | 40,019.00 | 41,288.50 | 40,019.00 | 41,288.50 | 41,287.82 | 35 |
| May 21, 2024 | 38,489.00 | 40,006.00 | 38,489.00 | 39,996.50 | 39,995.85 | 30 |
| May 20, 2024 | 37,326.00 | 38,500.00 | 37,141.50 | 38,475.50 | 38,474.87 | 115 |
| May 17, 2024 | 36,522.00 | 36,830.00 | 36,414.50 | 36,830.00 | 36,829.40 | 2 |
| May 16, 2024 | 36,196.50 | 36,204.00 | 35,902.50 | 36,161.00 | 36,160.41 | 66 |
| May 15, 2024 | 36,813.50 | 37,033.00 | 36,742.50 | 36,975.00 | 36,974.39 | 45 |
| May 14, 2024 | 36,462.50 | 36,517.50 | 35,818.50 | 36,517.50 | 36,516.90 | 61 |
| May 13, 2024 | 36,548.50 | 36,613.00 | 36,261.50 | 36,462.50 | 36,461.91 | 24 |
| May 10, 2024 | 36,748.00 | 36,912.00 | 36,280.50 | 36,488.00 | 36,487.40 | 134 |
| May 9, 2024 | 36,485.00 | 36,763.50 | 36,485.00 | 36,748.50 | 36,747.90 | 14 |
| May 8, 2024 | 37,650.00 | 37,650.00 | 36,485.00 | 36,493.00 | 36,492.40 | 594 |
| May 7, 2024 | 38,255.00 | 38,255.00 | 37,550.00 | 37,650.00 | 37,649.39 | 25 |
| May 6, 2024 | 38,707.50 | 39,003.50 | 38,345.00 | 38,926.00 | 38,925.36 | 63 |
| May 3, 2024 | 38,712.00 | 39,096.00 | 38,700.00 | 38,783.00 | 38,782.37 | 83 |
| May 2, 2024 | 37,650.00 | 38,200.00 | 37,516.00 | 38,200.00 | 38,199.38 | 102 |
| Apr 30, 2024 | 37,447.50 | 37,447.50 | 37,212.50 | 37,261.50 | 37,260.89 | 16 |
| Apr 29, 2024 | 36,864.50 | 37,141.00 | 36,751.00 | 37,032.00 | 37,031.39 | 81 |
| Apr 26, 2024 | 36,509.50 | 36,872.00 | 36,509.50 | 36,864.50 | 36,863.90 | 21 |
| Apr 25, 2024 | 36,500.00 | 36,500.00 | 35,400.00 | 36,307.00 | 36,306.41 | 11 |
| Apr 24, 2024 | 36,643.00 | 36,643.00 | 36,203.00 | 36,327.00 | 36,326.41 | 26 |
| Apr 23, 2024 | 36,528.00 | 36,577.00 | 36,360.00 | 36,503.50 | 36,502.90 | 19 |
| Apr 22, 2024 | 36,628.00 | 36,713.00 | 36,326.50 | 36,636.00 | 36,635.40 | 250 |
| Apr 19, 2024 | 36,207.50 | 36,402.00 | 36,170.00 | 36,341.50 | 36,340.91 | 956 |
| Apr 18, 2024 | 36,669.00 | 36,669.00 | 36,596.50 | 36,596.50 | 36,595.90 | 2 |
| Apr 17, 2024 | 37,550.00 | 37,550.00 | 36,672.50 | 36,687.50 | 36,686.90 | 53 |
| Apr 16, 2024 | 37,793.00 | 37,887.50 | 37,731.50 | 37,873.00 | 37,872.38 | 70 |
Related Tickers
MZA.HM Mazda Motor Corp
5.07
+1.12%
TOMA.MU Toyota Motor Corp
154.00
0.00%
000270.KS Kia Corporation
84,700.00
-1.28%
TM Toyota Motor Corporation
175.10
+0.49%
BYDDF BYD Company Limited
46.40
-3.93%
MULN Mullen Automotive, Inc.
1.2800
-6.57%
STLA Stellantis N.V.
9.23
-1.39%
BYDDY BYD Company Limited
92.75
-3.76%
NIO NIO Inc.
3.5200
-2.76%
F Ford Motor Company
9.40
-0.53%