At close: 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 23, 2024 | 81.55 | 87.80 | 81.55 | 82.85 | 82.85 | 740,879 |
| Oct 21, 2024 | 82.00 | 83.80 | 80.95 | 81.50 | 81.50 | 121,571 |
| Oct 18, 2024 | 82.45 | 83.60 | 81.00 | 82.00 | 82.00 | 124,210 |
| Oct 17, 2024 | 79.00 | 83.00 | 79.00 | 82.15 | 82.15 | 150,811 |
| Oct 16, 2024 | 78.15 | 80.40 | 77.75 | 79.95 | 79.95 | 123,814 |
| Oct 15, 2024 | 75.35 | 79.40 | 75.35 | 79.10 | 79.10 | 160,303 |
| Oct 14, 2024 | 77.70 | 78.55 | 75.30 | 75.75 | 75.75 | 118,363 |
| Oct 11, 2024 | 79.75 | 80.20 | 76.70 | 77.80 | 77.80 | 121,360 |
| Oct 10, 2024 | 80.25 | 81.45 | 79.70 | 79.80 | 79.80 | 97,700 |
| Oct 9, 2024 | 79.20 | 80.30 | 78.50 | 80.20 | 80.20 | 102,503 |
| Oct 8, 2024 | 80.05 | 81.40 | 79.55 | 80.00 | 80.00 | 114,622 |
| Oct 7, 2024 | 79.60 | 82.90 | 79.60 | 80.90 | 80.90 | 130,364 |
| Oct 4, 2024 | 78.85 | 79.90 | 77.70 | 79.90 | 79.90 | 145,065 |
| Oct 3, 2024 | 77.65 | 80.45 | 77.65 | 78.85 | 78.85 | 117,019 |
| Oct 2, 2024 | 78.40 | 81.55 | 78.25 | 78.40 | 78.40 | 189,636 |
| Oct 1, 2024 | 85.55 | 86.35 | 80.10 | 81.00 | 81.00 | 285,776 |
| Sep 30, 2024 | 85.95 | 88.00 | 84.80 | 86.25 | 86.25 | 228,118 |
| Sep 27, 2024 | 85.25 | 86.80 | 84.50 | 85.55 | 85.55 | 169,866 |
| Sep 26, 2024 | 85.35 | 86.80 | 84.80 | 85.25 | 85.25 | 171,200 |
| Sep 25, 2024 | 86.35 | 89.50 | 85.25 | 85.30 | 85.30 | 307,488 |
| Sep 24, 2024 | 87.05 | 87.30 | 85.75 | 86.35 | 86.35 | 165,184 |
| Sep 23, 2024 | 88.75 | 89.80 | 86.80 | 87.30 | 87.30 | 173,530 |
| Sep 20, 2024 | 89.60 | 90.55 | 88.10 | 88.75 | 88.75 | 137,446 |
| Sep 19, 2024 | 87.00 | 90.50 | 87.00 | 89.65 | 89.65 | 219,920 |
| Sep 18, 2024 | 88.80 | 89.00 | 86.60 | 86.90 | 86.90 | 130,877 |
| Sep 17, 2024 | 89.70 | 90.25 | 88.50 | 88.80 | 88.80 | 139,569 |
| Sep 16, 2024 | 89.10 | 90.50 | 88.10 | 89.70 | 89.70 | 155,620 |
| Sep 13, 2024 | 85.70 | 88.95 | 85.60 | 88.95 | 88.95 | 230,733 |
| Sep 12, 2024 | 86.00 | 94.35 | 84.75 | 85.75 | 85.75 | 352,470 |
| Sep 11, 2024 | 89.10 | 89.70 | 85.05 | 85.80 | 85.80 | 275,835 |
| Sep 10, 2024 | 90.90 | 92.70 | 88.65 | 89.10 | 89.10 | 338,096 |
| Sep 9, 2024 | 89.15 | 92.80 | 89.15 | 90.60 | 90.60 | 379,092 |
| Sep 6, 2024 | 91.10 | 91.75 | 89.50 | 89.65 | 89.65 | 172,207 |
| Sep 5, 2024 | 89.60 | 92.25 | 89.60 | 90.95 | 90.95 | 241,512 |
| Sep 4, 2024 | 92.00 | 92.90 | 89.20 | 89.80 | 89.80 | 196,670 |
| Sep 3, 2024 | 91.90 | 94.50 | 90.50 | 93.00 | 93.00 | 334,859 |
| Sep 2, 2024 | 88.10 | 92.00 | 88.10 | 91.50 | 91.50 | 314,571 |
| Aug 29, 2024 | 86.10 | 91.50 | 86.10 | 87.50 | 87.50 | 432,185 |
| Aug 28, 2024 | 87.50 | 88.50 | 86.15 | 86.90 | 86.90 | 160,609 |
| Aug 27, 2024 | 85.75 | 87.90 | 85.20 | 86.75 | 86.75 | 135,455 |
| Aug 26, 2024 | 87.75 | 88.95 | 85.65 | 85.90 | 85.90 | 231,502 |
| Aug 23, 2024 | 90.50 | 91.00 | 87.75 | 87.75 | 87.75 | 189,995 |
| Aug 22, 2024 | 91.45 | 92.50 | 90.00 | 90.05 | 90.05 | 177,947 |
| Aug 21, 2024 | 92.00 | 93.00 | 91.15 | 91.20 | 91.20 | 205,780 |
| Aug 20, 2024 | 92.95 | 93.40 | 90.95 | 92.00 | 92.00 | 272,532 |
| Aug 19, 2024 | 91.70 | 93.40 | 91.30 | 93.10 | 93.10 | 248,998 |
| Aug 16, 2024 | 93.90 | 94.70 | 91.65 | 91.65 | 91.65 | 201,246 |
| Aug 15, 2024 | 90.85 | 93.95 | 89.55 | 93.90 | 93.90 | 337,969 |
| Aug 14, 2024 | 92.60 | 93.60 | 90.50 | 90.50 | 90.50 | 213,113 |
| Aug 13, 2024 | 91.95 | 94.35 | 89.75 | 92.00 | 92.00 | 213,150 |
| Aug 12, 2024 | 92.25 | 95.00 | 91.20 | 92.05 | 92.05 | 343,045 |
| Aug 9, 2024 | 96.20 | 97.40 | 91.85 | 91.90 | 91.90 | 315,216 |
| Aug 8, 2024 | 94.15 | 97.90 | 94.10 | 95.75 | 95.75 | 544,961 |
| Aug 7, 2024 | 92.00 | 100.10 | 89.70 | 94.80 | 94.80 | 1,154,881 |
| Aug 6, 2024 | 92.90 | 94.50 | 89.75 | 91.05 | 91.05 | 494,574 |
| Aug 5, 2024 | 90.05 | 95.45 | 90.00 | 90.40 | 90.40 | 721,747 |
| Aug 2, 2024 | 104.50 | 105.30 | 99.75 | 99.95 | 99.95 | 475,567 |
| Aug 1, 2024 | 104.00 | 106.20 | 103.70 | 104.50 | 104.50 | 484,395 |
| Jul 31, 2024 | 107.90 | 107.90 | 103.00 | 103.00 | 103.00 | 619,499 |
| Jul 30, 2024 | 107.70 | 113.30 | 104.80 | 107.90 | 107.90 | 1,422,380 |
| Jul 29, 2024 | 113.10 | 115.30 | 107.60 | 107.60 | 107.60 | 1,365,467 |
| Jul 26, 2024 | 134.80 | 136.30 | 119.40 | 119.40 | 119.40 | 1,864,567 |
| Jul 25, 2024 | 116.50 | 128.10 | 116.00 | 128.10 | 128.10 | 1,737,587 |
| Jul 24, 2024 | 118.80 | 122.00 | 116.50 | 116.50 | 116.50 | 449,735 |
| Jul 23, 2024 | 117.60 | 123.90 | 115.60 | 118.60 | 118.60 | 764,391 |
| Jul 22, 2024 | 111.20 | 118.10 | 110.70 | 117.60 | 117.60 | 1,034,381 |
| Jul 19, 2024 | 112.80 | 113.50 | 110.50 | 111.20 | 111.20 | 290,332 |
| Jul 18, 2024 | 109.30 | 115.00 | 109.00 | 112.70 | 112.70 | 740,763 |
| Jul 17, 2024 | 110.40 | 111.00 | 108.20 | 108.60 | 108.60 | 223,527 |
| Jul 16, 2024 | 112.00 | 113.10 | 109.40 | 110.40 | 110.40 | 354,981 |
| Jul 12, 2024 | 111.80 | 114.00 | 110.60 | 112.00 | 112.00 | 317,502 |
| Jul 11, 2024 | 111.70 | 112.50 | 110.40 | 111.80 | 111.80 | 252,674 |
| Jul 10, 2024 | 110.00 | 113.20 | 107.90 | 111.60 | 111.60 | 438,092 |
| Jul 9, 2024 | 108.90 | 112.70 | 108.80 | 110.40 | 110.40 | 342,181 |
| Jul 8, 2024 | 108.60 | 110.40 | 108.50 | 109.50 | 109.50 | 180,205 |
| Jul 5, 2024 | 112.00 | 113.40 | 107.80 | 108.30 | 108.30 | 185,077 |
| Jul 4, 2024 | 108.40 | 111.80 | 108.00 | 110.00 | 110.00 | 214,036 |
| Jul 3, 2024 | 109.00 | 111.10 | 107.00 | 108.60 | 108.60 | 217,958 |
| Jul 2, 2024 | 109.40 | 111.20 | 107.00 | 109.40 | 109.40 | 214,564 |
| Jul 1, 2024 | 117.90 | 117.90 | 106.40 | 109.40 | 109.40 | 420,956 |
| Jun 28, 2024 | 120.00 | 122.90 | 118.10 | 118.10 | 118.10 | 363,686 |
| Jun 27, 2024 | 116.80 | 120.50 | 115.90 | 119.50 | 119.50 | 301,079 |
| Jun 26, 2024 | 120.50 | 121.80 | 115.90 | 116.00 | 116.00 | 279,111 |
| Jun 25, 2024 | 118.20 | 125.20 | 116.10 | 120.80 | 120.80 | 541,901 |
| Jun 24, 2024 | 122.70 | 122.80 | 116.00 | 118.20 | 118.20 | 246,878 |
| Jun 21, 2024 | 115.80 | 123.50 | 114.70 | 122.70 | 122.70 | 453,143 |
| Jun 20, 2024 | 114.00 | 116.40 | 114.00 | 115.80 | 115.80 | 218,593 |
| Jun 14, 2024 | 113.50 | 114.40 | 110.30 | 113.60 | 113.60 | 337,707 |
| Jun 13, 2024 | 105.50 | 113.70 | 105.50 | 113.50 | 113.50 | 598,105 |
| Jun 12, 2024 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 447,081 |
| Jun 11, 2024 | 104.00 | 105.00 | 102.00 | 103.10 | 103.10 | 189,248 |
| Jun 10, 2024 | 105.80 | 106.70 | 101.40 | 103.70 | 103.70 | 243,510 |
| Jun 7, 2024 | 110.80 | 112.70 | 105.30 | 105.70 | 105.70 | 316,535 |
| Jun 6, 2024 | 112.80 | 115.20 | 110.00 | 110.50 | 110.50 | 433,522 |
| Jun 5, 2024 | 117.50 | 119.00 | 112.40 | 112.40 | 112.40 | 1,705,002 |
| Jun 4, 2024 | 113.30 | 124.80 | 113.10 | 124.80 | 124.80 | 1,873,454 |
| Jun 3, 2024 | 118.40 | 119.10 | 112.50 | 113.50 | 113.50 | 356,702 |
| May 31, 2024 | 113.10 | 118.50 | 113.10 | 118.40 | 118.40 | 542,716 |
| May 30, 2024 | 113.80 | 115.40 | 112.50 | 113.00 | 113.00 | 217,976 |
| May 29, 2024 | 115.70 | 116.20 | 112.00 | 113.00 | 113.00 | 248,518 |
| May 28, 2024 | 114.20 | 117.00 | 114.00 | 115.00 | 115.00 | 258,077 |
| May 27, 2024 | 121.90 | 122.10 | 113.40 | 114.10 | 114.10 | 415,476 |
| May 24, 2024 | 121.90 | 125.10 | 119.70 | 121.00 | 121.00 | 554,297 |
| May 23, 2024 | 121.50 | 125.40 | 120.40 | 121.90 | 121.90 | 557,732 |
| May 22, 2024 | 118.90 | 124.50 | 118.80 | 121.00 | 121.00 | 645,631 |
| May 21, 2024 | 121.20 | 122.80 | 116.70 | 118.50 | 118.50 | 493,048 |
| May 20, 2024 | 122.50 | 122.90 | 119.50 | 121.10 | 121.10 | 315,907 |
| May 17, 2024 | 120.20 | 122.60 | 120.00 | 122.50 | 122.50 | 324,824 |
| May 16, 2024 | 121.00 | 124.00 | 119.10 | 120.00 | 120.00 | 281,281 |
| May 15, 2024 | 119.50 | 123.70 | 119.40 | 120.90 | 120.90 | 367,414 |
| May 14, 2024 | 119.60 | 121.50 | 118.30 | 119.40 | 119.40 | 327,009 |
| May 13, 2024 | 124.40 | 125.30 | 119.40 | 119.70 | 119.70 | 433,831 |
| May 10, 2024 | 129.00 | 129.00 | 123.90 | 124.30 | 124.30 | 482,847 |
| May 9, 2024 | 133.00 | 133.00 | 127.90 | 128.20 | 128.20 | 415,403 |
| May 8, 2024 | 128.00 | 134.80 | 128.00 | 131.50 | 131.50 | 774,419 |
| May 7, 2024 | 130.60 | 131.20 | 127.50 | 129.60 | 129.60 | 560,189 |
| May 6, 2024 | 136.70 | 137.80 | 128.90 | 131.10 | 131.10 | 1,034,827 |
| May 3, 2024 | 138.80 | 138.80 | 135.10 | 135.30 | 135.30 | 517,292 |
| May 2, 2024 | 141.20 | 146.70 | 138.20 | 138.20 | 138.20 | 961,117 |
| Apr 30, 2024 | 141.20 | 151.40 | 137.00 | 140.00 | 140.00 | 2,778,680 |
| Apr 29, 2024 | 128.50 | 141.20 | 126.10 | 141.20 | 141.20 | 1,839,364 |
| Apr 26, 2024 | 132.00 | 132.90 | 128.00 | 128.40 | 128.40 | 564,429 |
| Apr 25, 2024 | 130.40 | 134.40 | 129.40 | 131.80 | 131.80 | 781,130 |
| Apr 24, 2024 | 137.00 | 137.00 | 130.10 | 130.60 | 130.60 | 685,710 |
| Apr 22, 2024 | 134.10 | 139.70 | 133.20 | 134.20 | 134.20 | 786,342 |
| Apr 19, 2024 | 133.90 | 137.30 | 128.00 | 133.90 | 133.90 | 892,009 |
| Apr 18, 2024 | 135.50 | 139.10 | 133.30 | 134.50 | 134.50 | 832,758 |
| Apr 17, 2024 | 140.00 | 142.30 | 133.00 | 135.50 | 135.50 | 825,013 |
| Apr 16, 2024 | 146.00 | 147.00 | 137.90 | 138.50 | 138.50 | 913,188 |
| Apr 15, 2024 | 147.90 | 154.00 | 145.40 | 146.90 | 146.90 | 875,835 |
| Apr 8, 2024 | 152.00 | 161.00 | 148.90 | 155.20 | 155.20 | 1,349,274 |
| Apr 5, 2024 | 151.50 | 154.90 | 145.50 | 148.10 | 148.10 | 1,162,857 |
| Apr 4, 2024 | 159.00 | 160.80 | 150.20 | 151.50 | 151.50 | 1,005,529 |
| Apr 3, 2024 | 154.00 | 166.60 | 146.40 | 158.50 | 158.50 | 2,836,506 |
| Apr 2, 2024 | 150.00 | 154.00 | 145.20 | 154.00 | 154.00 | 303,222 |
| Apr 1, 2024 | 149.00 | 152.40 | 136.60 | 140.00 | 140.00 | 862,723 |
| Mar 29, 2024 | 145.50 | 153.80 | 140.50 | 149.00 | 149.00 | 1,545,734 |
| Mar 28, 2024 | 148.50 | 153.70 | 139.60 | 142.40 | 142.40 | 1,128,535 |
| Mar 27, 2024 | 159.00 | 165.50 | 145.80 | 149.00 | 149.00 | 1,642,173 |
| Mar 26, 2024 | 161.90 | 172.60 | 155.40 | 158.00 | 158.00 | 3,804,615 |
| Mar 25, 2024 | 154.80 | 162.60 | 147.40 | 162.60 | 162.60 | 2,386,586 |
| Mar 22, 2024 | 136.80 | 147.90 | 133.00 | 147.90 | 147.90 | 2,062,123 |
| Mar 21, 2024 | 142.20 | 144.40 | 132.20 | 134.50 | 134.50 | 1,212,924 |
| Mar 20, 2024 | 142.20 | 150.00 | 135.20 | 142.30 | 142.30 | 2,038,297 |
| Mar 19, 2024 | 128.20 | 137.00 | 127.00 | 137.00 | 137.00 | 1,602,102 |
| Mar 18, 2024 | 125.50 | 131.30 | 120.60 | 124.60 | 124.60 | 1,253,872 |
| Mar 15, 2024 | 130.80 | 139.00 | 124.70 | 125.50 | 125.50 | 1,439,858 |
| Mar 14, 2024 | 134.50 | 140.60 | 127.80 | 130.00 | 130.00 | 1,010,909 |
| Mar 13, 2024 | 143.40 | 143.40 | 134.50 | 134.50 | 134.50 | 1,121,222 |
| Mar 12, 2024 | 139.10 | 150.20 | 137.40 | 143.40 | 143.40 | 2,215,253 |
| Mar 11, 2024 | 157.80 | 157.80 | 138.60 | 139.10 | 139.10 | 2,666,824 |
| Mar 8, 2024 | 140.50 | 149.10 | 139.10 | 149.10 | 149.10 | 1,552,671 |
| Mar 7, 2024 | 121.00 | 135.60 | 120.00 | 135.60 | 135.60 | 832,165 |
| Mar 6, 2024 | 134.50 | 135.80 | 122.90 | 123.30 | 123.30 | 1,898,946 |
| Mar 5, 2024 | 149.00 | 153.00 | 134.50 | 136.50 | 136.50 | 4,350,675 |
| Mar 4, 2024 | 133.50 | 142.20 | 133.00 | 142.20 | 142.20 | 2,028,967 |
| Mar 1, 2024 | 118.00 | 129.30 | 118.00 | 129.30 | 129.30 | 2,934,740 |
| Feb 29, 2024 | 128.00 | 128.50 | 113.50 | 117.60 | 117.60 | 5,252,446 |
| Feb 28, 2024 | 118.50 | 123.60 | 115.00 | 123.60 | 123.60 | 1,541,098 |
| Feb 27, 2024 | 103.00 | 112.40 | 100.50 | 112.40 | 112.40 | 2,550,803 |
| Feb 26, 2024 | 96.20 | 103.10 | 96.20 | 102.20 | 102.20 | 1,287,791 |
| Feb 23, 2024 | 98.60 | 99.45 | 96.00 | 96.15 | 96.15 | 590,840 |
| Feb 22, 2024 | 93.00 | 100.00 | 92.50 | 98.55 | 98.55 | 1,098,081 |
| Feb 21, 2024 | 94.80 | 94.90 | 91.75 | 92.65 | 92.65 | 397,322 |
| Feb 20, 2024 | 94.00 | 97.50 | 93.20 | 93.50 | 93.50 | 759,836 |
| Feb 19, 2024 | 93.40 | 100.20 | 92.50 | 93.45 | 93.45 | 1,647,486 |
| Feb 16, 2024 | 94.65 | 96.35 | 91.50 | 92.15 | 92.15 | 733,057 |
| Feb 15, 2024 | 92.40 | 96.65 | 91.25 | 94.65 | 94.65 | 1,411,751 |
| Feb 14, 2024 | 88.35 | 95.35 | 88.25 | 92.20 | 92.20 | 1,472,602 |
| Feb 13, 2024 | 92.00 | 96.00 | 88.00 | 88.50 | 88.50 | 1,998,411 |
| Feb 12, 2024 | 82.95 | 89.35 | 82.90 | 89.35 | 89.35 | 1,905,926 |
| Feb 9, 2024 | 81.30 | 82.20 | 80.70 | 81.25 | 81.25 | 340,355 |
| Feb 8, 2024 | 80.20 | 82.90 | 79.75 | 81.40 | 81.40 | 681,890 |
| Feb 7, 2024 | 81.00 | 81.05 | 79.65 | 80.15 | 80.15 | 300,499 |
| Feb 6, 2024 | 79.20 | 80.50 | 78.30 | 80.00 | 80.00 | 454,372 |
| Feb 5, 2024 | 79.00 | 79.95 | 78.80 | 79.00 | 79.00 | 366,822 |
| Feb 2, 2024 | 79.95 | 80.50 | 78.95 | 79.15 | 79.15 | 430,027 |
| Feb 1, 2024 | 78.95 | 79.70 | 78.00 | 78.65 | 78.65 | 329,488 |
| Jan 31, 2024 | 77.60 | 78.55 | 76.45 | 77.85 | 77.85 | 343,521 |
| Jan 30, 2024 | 76.15 | 77.65 | 75.80 | 76.75 | 76.75 | 303,579 |
| Jan 29, 2024 | 77.10 | 78.25 | 75.85 | 76.15 | 76.15 | 380,497 |
| Jan 26, 2024 | 76.00 | 77.10 | 75.95 | 76.90 | 76.90 | 239,436 |
| Jan 25, 2024 | 74.40 | 76.20 | 74.35 | 75.80 | 75.80 | 227,555 |
| Jan 24, 2024 | 73.80 | 75.30 | 73.15 | 74.05 | 74.05 | 240,918 |
| Jan 23, 2024 | 74.50 | 75.15 | 73.50 | 74.00 | 74.00 | 195,427 |
| Jan 22, 2024 | 73.50 | 74.50 | 73.50 | 73.85 | 73.85 | 175,504 |
| Jan 19, 2024 | 73.45 | 73.85 | 72.65 | 73.45 | 73.45 | 160,227 |
| Jan 18, 2024 | 74.40 | 75.50 | 73.45 | 73.45 | 73.45 | 264,540 |
| Jan 17, 2024 | 73.15 | 74.45 | 73.00 | 74.35 | 74.35 | 176,197 |
| Jan 16, 2024 | 72.95 | 74.05 | 72.35 | 73.00 | 73.00 | 290,708 |
| Jan 15, 2024 | 71.35 | 73.40 | 71.25 | 72.90 | 72.90 | 461,798 |
| Jan 12, 2024 | 71.05 | 71.95 | 69.90 | 71.25 | 71.25 | 239,626 |
| Jan 11, 2024 | 71.25 | 72.00 | 71.05 | 71.05 | 71.05 | 168,394 |
| Jan 10, 2024 | 70.70 | 71.55 | 70.45 | 71.20 | 71.20 | 169,779 |
| Jan 9, 2024 | 72.70 | 72.95 | 70.65 | 70.80 | 70.80 | 212,851 |
| Jan 8, 2024 | 72.70 | 73.50 | 72.15 | 72.70 | 72.70 | 209,311 |
| Jan 5, 2024 | 71.00 | 72.30 | 70.95 | 72.15 | 72.15 | 136,009 |
| Jan 4, 2024 | 70.00 | 71.35 | 69.90 | 70.95 | 70.95 | 136,422 |
| Jan 3, 2024 | 74.25 | 74.25 | 70.60 | 70.60 | 70.60 | 221,653 |
| Jan 2, 2024 | 72.70 | 74.40 | 72.70 | 74.20 | 74.20 | 202,468 |
| Dec 29, 2023 | 71.15 | 73.45 | 71.15 | 72.50 | 72.50 | 208,460 |
| Dec 28, 2023 | 70.50 | 72.30 | 70.50 | 71.15 | 71.15 | 192,135 |
| Dec 27, 2023 | 69.60 | 71.75 | 69.50 | 70.40 | 70.40 | 115,762 |
| Dec 26, 2023 | 72.00 | 72.85 | 69.10 | 69.60 | 69.60 | 276,969 |
| Dec 25, 2023 | 74.95 | 74.95 | 70.00 | 70.70 | 70.70 | 186,274 |
| Dec 22, 2023 | 78.05 | 78.90 | 75.05 | 75.05 | 75.05 | 188,889 |
| Dec 21, 2023 | 77.80 | 78.80 | 76.60 | 78.05 | 78.05 | 270,770 |
| Dec 20, 2023 | 78.60 | 81.95 | 78.00 | 78.00 | 78.00 | 509,620 |
| Dec 19, 2023 | 78.80 | 79.60 | 78.00 | 78.45 | 78.45 | 211,070 |
| Dec 18, 2023 | 81.20 | 82.00 | 78.50 | 78.50 | 78.50 | 355,517 |
| Dec 15, 2023 | 81.00 | 82.25 | 80.70 | 81.00 | 81.00 | 344,168 |
| Dec 14, 2023 | 80.80 | 82.00 | 79.90 | 80.70 | 80.70 | 316,968 |
| Dec 13, 2023 | 80.00 | 84.90 | 79.00 | 79.90 | 79.90 | 980,884 |
| Dec 12, 2023 | 80.05 | 88.00 | 78.50 | 80.90 | 80.90 | 1,587,822 |
| Dec 11, 2023 | 81.90 | 81.90 | 79.55 | 80.00 | 80.00 | 320,854 |
| Dec 8, 2023 | 80.20 | 83.90 | 79.75 | 81.50 | 81.50 | 707,283 |
| Dec 7, 2023 | 79.50 | 80.85 | 78.10 | 80.20 | 80.20 | 406,325 |
| Dec 6, 2023 | 83.20 | 83.65 | 79.45 | 79.45 | 79.45 | 440,228 |
| Dec 5, 2023 | 85.40 | 85.85 | 82.50 | 82.85 | 82.85 | 562,920 |
| Dec 4, 2023 | 82.40 | 85.45 | 82.00 | 85.40 | 85.40 | 555,050 |
| Dec 1, 2023 | 84.95 | 86.55 | 82.00 | 82.15 | 82.15 | 607,311 |
| Nov 30, 2023 | 86.15 | 88.15 | 84.50 | 84.55 | 84.55 | 659,782 |
| Nov 29, 2023 | 90.50 | 95.40 | 86.00 | 86.05 | 86.05 | 2,632,173 |
| Nov 28, 2023 | 81.00 | 88.75 | 80.70 | 88.75 | 88.75 | 3,632,544 |
| Nov 27, 2023 | 80.10 | 81.50 | 80.05 | 80.70 | 80.70 | 318,927 |
| Nov 24, 2023 | 79.90 | 81.20 | 79.25 | 79.75 | 79.75 | 218,718 |
| Nov 23, 2023 | 80.85 | 81.70 | 79.80 | 79.90 | 79.90 | 239,074 |
| Nov 22, 2023 | 83.00 | 83.40 | 80.75 | 80.85 | 80.85 | 328,797 |
| Nov 21, 2023 | 81.00 | 83.50 | 79.65 | 82.70 | 82.70 | 555,935 |
| Nov 20, 2023 | 79.05 | 81.75 | 78.90 | 80.70 | 80.70 | 559,743 |
| Nov 17, 2023 | 78.05 | 80.75 | 77.85 | 78.80 | 78.80 | 258,645 |
| Nov 16, 2023 | 77.85 | 78.80 | 77.00 | 77.85 | 77.85 | 274,008 |
| Nov 15, 2023 | 79.75 | 82.25 | 77.30 | 77.65 | 77.65 | 486,740 |
| Nov 14, 2023 | 79.45 | 80.00 | 78.00 | 79.60 | 79.60 | 305,487 |
| Nov 13, 2023 | 81.85 | 83.10 | 79.05 | 79.05 | 79.05 | 443,270 |
| Nov 10, 2023 | 81.15 | 84.00 | 80.35 | 81.60 | 81.60 | 484,595 |
| Nov 9, 2023 | 79.45 | 82.25 | 79.20 | 81.10 | 81.10 | 408,092 |
| Nov 8, 2023 | 79.90 | 82.65 | 78.75 | 79.65 | 79.65 | 327,691 |
| Nov 7, 2023 | 79.20 | 81.05 | 79.20 | 79.85 | 79.85 | 476,299 |
| Nov 6, 2023 | 81.60 | 83.00 | 81.50 | 82.65 | 82.65 | 358,183 |
| Nov 3, 2023 | 80.60 | 83.00 | 79.50 | 81.30 | 81.30 | 428,594 |
| Nov 2, 2023 | 81.50 | 83.00 | 80.05 | 80.40 | 80.40 | 360,053 |
| Nov 1, 2023 | 82.15 | 83.75 | 78.20 | 80.00 | 80.00 | 591,434 |
| Oct 31, 2023 | 84.30 | 88.30 | 80.60 | 81.85 | 81.85 | 561,313 |
| Oct 30, 2023 | 81.00 | 85.50 | 80.40 | 84.20 | 84.20 | 461,761 |
| Oct 27, 2023 | 81.00 | 84.10 | 78.55 | 81.00 | 81.00 | 379,015 |
| Oct 26, 2023 | 79.25 | 83.90 | 75.30 | 81.00 | 81.00 | 751,988 |
| Oct 25, 2023 | 87.10 | 90.60 | 79.25 | 79.25 | 79.25 | 792,975 |
| Oct 24, 2023 | 82.70 | 87.40 | 82.70 | 87.10 | 87.10 | 656,716 |
| Oct 23, 2023 | 82.50 | 83.50 | 80.00 | 82.60 | 82.60 | 688,843 |