Cboe UK GBp
London Stock Exchange Group plc (LSEGL.XC)
11,515.00
+45.00
+(0.39%)
At close: 4:29:51 PM GMT+1
Currency in GBp 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 |
---|---|---|---|---|---|---|
May 23, 2025 | 11,477.50 | 11,535.00 | 11,355.00 | 11,515.00 | 11,515.00 | 146,969 |
May 22, 2025 | 11,455.00 | 11,492.50 | 11,375.00 | 11,470.00 | 11,470.00 | 114,031 |
May 21, 2025 | 11,500.00 | 11,565.00 | 11,410.00 | 11,472.50 | 11,472.50 | 126,479 |
May 20, 2025 | 11,555.00 | 11,572.50 | 11,430.00 | 11,510.00 | 11,510.00 | 135,579 |
May 19, 2025 | 11,475.00 | 11,545.00 | 11,352.50 | 11,500.00 | 11,500.00 | 117,967 |
May 16, 2025 | 11,467.50 | 11,605.00 | 11,440.00 | 11,520.00 | 11,520.00 | 130,022 |
May 15, 2025 | 11,415.00 | 11,457.50 | 11,250.00 | 11,405.00 | 11,405.00 | 154,974 |
May 14, 2025 | 11,255.00 | 11,350.00 | 11,225.00 | 11,315.00 | 11,315.00 | 132,209 |
May 13, 2025 | 11,245.00 | 11,330.00 | 11,145.00 | 11,285.00 | 11,285.00 | 181,632 |
May 12, 2025 | 11,325.00 | 11,405.00 | 11,080.00 | 11,265.00 | 11,265.00 | 276,605 |
May 9, 2025 | 11,490.00 | 11,495.00 | 11,320.00 | 11,332.50 | 11,332.50 | 133,898 |
May 8, 2025 | 11,662.50 | 11,665.00 | 11,360.00 | 11,440.00 | 11,440.00 | 135,757 |
May 7, 2025 | 11,645.00 | 11,655.00 | 11,460.00 | 11,570.00 | 11,570.00 | 141,519 |
May 6, 2025 | 11,525.00 | 11,645.00 | 11,500.00 | 11,635.00 | 11,635.00 | 168,954 |
May 2, 2025 | 11,290.00 | 11,650.00 | 11,272.50 | 11,555.00 | 11,555.00 | 166,830 |
May 1, 2025 | 11,540.00 | 11,682.50 | 11,280.00 | 11,355.00 | 11,355.00 | 226,731 |
Apr 30, 2025 | 11,427.50 | 11,610.00 | 11,427.50 | 11,530.00 | 11,530.00 | 150,652 |
Apr 29, 2025 | 11,355.00 | 11,450.00 | 11,180.00 | 11,407.50 | 11,407.50 | 160,908 |
Apr 28, 2025 | 11,490.00 | 11,490.00 | 11,340.00 | 11,347.50 | 11,347.50 | 100,847 |
Apr 25, 2025 | 11,500.00 | 11,555.00 | 11,442.50 | 11,455.00 | 11,455.00 | 115,451 |
Apr 24, 2025 | 11,600.00 | 11,667.50 | 11,475.00 | 11,512.50 | 11,512.50 | 102,349 |
Apr 23, 2025 | 11,665.00 | 11,680.00 | 11,460.00 | 11,500.00 | 11,500.00 | 152,932 |
Apr 22, 2025 | 11,370.00 | 11,660.00 | 11,320.00 | 11,602.50 | 11,602.50 | 185,378 |
Apr 17, 2025 | 89 Dividend | |||||
Apr 17, 2025 | 11,270.00 | 11,405.00 | 11,135.00 | 11,365.00 | 11,365.00 | 90,653 |
Apr 16, 2025 | 11,460.00 | 11,460.00 | 11,192.50 | 11,385.00 | 11,384.11 | 111,168 |
Apr 15, 2025 | 11,155.00 | 11,405.00 | 11,000.00 | 11,375.00 | 11,374.11 | 153,876 |
Apr 14, 2025 | 11,345.00 | 11,415.00 | 11,057.50 | 11,070.00 | 11,069.13 | 120,966 |
Apr 11, 2025 | 11,290.00 | 11,335.00 | 11,120.00 | 11,210.00 | 11,209.12 | 265,976 |
Apr 10, 2025 | 11,040.00 | 11,335.00 | 10,970.00 | 11,195.00 | 11,194.13 | 245,773 |
Apr 9, 2025 | 10,660.00 | 10,905.00 | 10,615.00 | 10,630.00 | 10,629.17 | 353,929 |
Apr 8, 2025 | 10,400.00 | 10,985.00 | 10,400.00 | 10,830.00 | 10,829.15 | 483,736 |
Apr 7, 2025 | 10,920.00 | 10,920.00 | 10,217.50 | 10,302.50 | 10,301.69 | 808,759 |
Apr 4, 2025 | 11,795.00 | 11,875.00 | 11,190.00 | 11,195.00 | 11,194.13 | 498,376 |
Apr 3, 2025 | 11,490.00 | 11,895.00 | 11,470.00 | 11,795.00 | 11,794.08 | 218,374 |
Apr 2, 2025 | 11,600.00 | 11,772.50 | 11,595.00 | 11,750.00 | 11,749.08 | 208,551 |
Apr 1, 2025 | 11,497.50 | 11,587.50 | 11,445.00 | 11,570.00 | 11,569.09 | 116,672 |
Mar 31, 2025 | 11,475.00 | 11,605.00 | 11,400.00 | 11,480.00 | 11,479.10 | 164,407 |
Mar 28, 2025 | 11,325.00 | 11,585.00 | 11,295.00 | 11,532.50 | 11,531.60 | 142,857 |
Mar 27, 2025 | 11,215.00 | 11,325.00 | 11,132.50 | 11,320.00 | 11,319.12 | 179,221 |
Mar 26, 2025 | 11,200.00 | 11,237.50 | 11,130.00 | 11,215.00 | 11,214.12 | 105,462 |
Mar 25, 2025 | 11,210.00 | 11,227.50 | 11,095.00 | 11,195.00 | 11,194.13 | 139,921 |
Mar 24, 2025 | 11,280.00 | 11,325.00 | 11,110.00 | 11,205.00 | 11,204.12 | 155,608 |
Mar 21, 2025 | 11,210.00 | 11,335.00 | 11,210.00 | 11,250.00 | 11,249.12 | 199,705 |
Mar 20, 2025 | 10,965.00 | 11,302.50 | 10,940.00 | 11,255.00 | 11,254.12 | 240,518 |
Mar 19, 2025 | 10,840.00 | 10,925.00 | 10,762.50 | 10,920.00 | 10,919.15 | 189,844 |
Mar 18, 2025 | 11,015.00 | 11,015.00 | 10,755.00 | 10,855.00 | 10,854.15 | 251,492 |
Mar 17, 2025 | 11,010.00 | 11,045.00 | 10,885.00 | 10,967.50 | 10,966.64 | 272,571 |
Mar 14, 2025 | 11,095.00 | 11,120.00 | 10,977.50 | 11,030.00 | 11,029.14 | 176,197 |
Mar 13, 2025 | 11,185.00 | 11,240.00 | 11,060.00 | 11,100.00 | 11,099.13 | 247,529 |
Mar 12, 2025 | 10,995.00 | 11,272.50 | 10,977.50 | 11,240.00 | 11,239.12 | 318,331 |
Mar 11, 2025 | 11,115.00 | 11,115.00 | 10,755.00 | 11,052.50 | 11,051.64 | 395,462 |
Mar 10, 2025 | 10,805.00 | 10,880.00 | 10,625.00 | 10,702.50 | 10,701.66 | 345,693 |
Mar 7, 2025 | 10,820.00 | 10,905.00 | 10,735.00 | 10,825.00 | 10,824.15 | 321,459 |
Mar 6, 2025 | 11,430.00 | 11,430.00 | 10,837.50 | 10,937.50 | 10,936.64 | 385,765 |
Mar 5, 2025 | 11,530.00 | 11,610.00 | 11,345.00 | 11,397.50 | 11,396.61 | 194,242 |
Mar 4, 2025 | 11,695.00 | 11,850.00 | 11,607.50 | 11,615.00 | 11,614.09 | 144,296 |
Mar 3, 2025 | 11,890.00 | 11,915.00 | 11,692.50 | 11,715.00 | 11,714.08 | 251,843 |
Feb 28, 2025 | 11,800.00 | 11,820.00 | 11,575.00 | 11,780.00 | 11,779.08 | 268,630 |
Feb 27, 2025 | 11,360.00 | 11,807.50 | 11,190.00 | 11,780.00 | 11,779.08 | 432,317 |
Feb 26, 2025 | 11,145.00 | 11,225.00 | 11,070.00 | 11,115.00 | 11,114.13 | 320,509 |
Feb 25, 2025 | 11,305.00 | 11,330.00 | 11,107.50 | 11,125.00 | 11,124.13 | 289,830 |
Feb 24, 2025 | 11,567.50 | 11,600.00 | 11,250.00 | 11,300.00 | 11,299.12 | 197,292 |
Feb 21, 2025 | 11,685.00 | 11,705.00 | 11,570.00 | 11,575.00 | 11,574.09 | 175,451 |
Feb 20, 2025 | 11,720.00 | 11,725.00 | 11,645.00 | 11,675.00 | 11,674.09 | 128,641 |
Feb 19, 2025 | 11,660.00 | 11,800.00 | 11,630.00 | 11,695.00 | 11,694.08 | 121,847 |
Feb 18, 2025 | 11,720.00 | 11,755.00 | 11,647.50 | 11,655.00 | 11,654.09 | 125,030 |
Feb 17, 2025 | 11,750.00 | 11,750.00 | 11,635.00 | 11,727.50 | 11,726.58 | 81,418 |
Feb 14, 2025 | 11,740.00 | 11,750.00 | 11,670.00 | 11,692.50 | 11,691.59 | 129,243 |
Feb 13, 2025 | 11,810.00 | 11,810.00 | 11,607.50 | 11,640.00 | 11,639.09 | 258,827 |
Feb 12, 2025 | 11,770.00 | 11,785.00 | 11,645.00 | 11,697.50 | 11,696.58 | 104,726 |
Feb 11, 2025 | 11,695.00 | 11,765.00 | 11,675.00 | 11,685.00 | 11,684.09 | 96,812 |
Feb 10, 2025 | 11,740.00 | 11,775.00 | 11,655.00 | 11,695.00 | 11,694.08 | 144,398 |
Feb 7, 2025 | 11,740.00 | 11,820.00 | 11,720.00 | 11,740.00 | 11,739.08 | 161,268 |
Feb 6, 2025 | 12,130.00 | 12,185.00 | 11,705.00 | 11,815.00 | 11,814.08 | 186,088 |
Feb 5, 2025 | 11,955.00 | 12,090.00 | 11,925.00 | 12,085.00 | 12,084.05 | 144,046 |
Feb 4, 2025 | 11,905.00 | 12,007.50 | 11,840.00 | 11,985.00 | 11,984.06 | 136,868 |
Feb 3, 2025 | 11,900.00 | 11,970.00 | 11,850.00 | 11,882.50 | 11,881.57 | 106,372 |
Jan 31, 2025 | 12,005.00 | 12,110.00 | 12,000.00 | 12,050.00 | 12,049.06 | 93,991 |
Jan 30, 2025 | 11,890.00 | 12,015.00 | 11,805.00 | 12,000.00 | 11,999.06 | 82,600 |
Jan 29, 2025 | 11,715.00 | 11,825.00 | 11,700.00 | 11,817.50 | 11,816.58 | 63,787 |
Jan 28, 2025 | 11,685.00 | 11,845.00 | 11,640.00 | 11,700.00 | 11,699.08 | 145,555 |
Jan 27, 2025 | 11,680.00 | 11,715.00 | 11,525.00 | 11,680.00 | 11,679.09 | 132,939 |
Jan 24, 2025 | 11,940.00 | 11,940.00 | 11,770.00 | 11,790.00 | 11,789.08 | 124,665 |
Jan 23, 2025 | 11,962.50 | 12,005.00 | 11,902.50 | 11,945.00 | 11,944.07 | 100,138 |
Jan 22, 2025 | 11,820.00 | 11,985.00 | 11,805.00 | 11,967.50 | 11,966.56 | 143,058 |
Jan 21, 2025 | 11,745.00 | 11,815.00 | 11,710.00 | 11,805.00 | 11,804.08 | 98,691 |
Jan 20, 2025 | 11,775.00 | 11,830.00 | 11,715.00 | 11,730.00 | 11,729.08 | 89,313 |
Jan 17, 2025 | 11,865.00 | 11,900.00 | 11,775.00 | 11,790.00 | 11,789.08 | 95,237 |
Jan 16, 2025 | 11,675.00 | 11,787.50 | 11,655.00 | 11,785.00 | 11,784.08 | 85,523 |
Jan 15, 2025 | 11,590.00 | 11,690.00 | 11,535.00 | 11,635.00 | 11,634.09 | 110,979 |
Jan 14, 2025 | 11,585.00 | 11,690.00 | 11,520.00 | 11,620.00 | 11,619.09 | 98,938 |
Jan 13, 2025 | 11,620.00 | 11,660.00 | 11,545.00 | 11,587.50 | 11,586.59 | 79,020 |
Jan 10, 2025 | 11,855.00 | 11,890.00 | 11,642.50 | 11,665.00 | 11,664.09 | 87,915 |
Jan 9, 2025 | 11,615.00 | 11,835.00 | 11,615.00 | 11,820.00 | 11,819.08 | 82,599 |
Jan 8, 2025 | 11,675.00 | 11,785.00 | 11,590.00 | 11,595.00 | 11,594.09 | 129,074 |
Jan 7, 2025 | 11,335.00 | 11,422.50 | 11,290.00 | 11,420.00 | 11,419.11 | 78,505 |
Jan 6, 2025 | 11,432.50 | 11,440.00 | 11,245.00 | 11,315.00 | 11,314.12 | 95,209 |
Jan 3, 2025 | 11,480.00 | 11,515.00 | 11,390.00 | 11,410.00 | 11,409.11 | 60,993 |
Jan 2, 2025 | 11,305.00 | 11,470.00 | 11,265.00 | 11,447.50 | 11,446.60 | 98,273 |
Dec 31, 2024 | 11,310.00 | 11,340.00 | 11,260.00 | 11,320.00 | 11,319.12 | 24,571 |
Dec 30, 2024 | 11,305.00 | 11,340.00 | 11,250.00 | 11,305.00 | 11,304.12 | 43,020 |
Dec 27, 2024 | 11,275.00 | 11,310.00 | 11,212.50 | 11,305.00 | 11,304.12 | 42,245 |
Dec 24, 2024 | 11,290.00 | 11,332.50 | 11,260.00 | 11,300.00 | 11,299.12 | 15,019 |
Dec 23, 2024 | 11,280.00 | 11,330.00 | 11,195.00 | 11,240.00 | 11,239.12 | 70,270 |
Dec 20, 2024 | 11,427.50 | 11,427.50 | 11,245.00 | 11,340.00 | 11,339.11 | 111,614 |
Dec 19, 2024 | 11,370.00 | 11,465.00 | 11,337.50 | 11,437.50 | 11,436.61 | 113,787 |
Dec 18, 2024 | 11,560.00 | 11,605.00 | 11,457.50 | 11,485.00 | 11,484.10 | 171,044 |
Dec 17, 2024 | 11,535.00 | 11,665.00 | 11,500.00 | 11,585.00 | 11,584.09 | 144,886 |
Dec 16, 2024 | 11,380.00 | 11,550.00 | 11,350.00 | 11,507.50 | 11,506.60 | 88,806 |
Dec 13, 2024 | 11,360.00 | 11,415.00 | 11,350.00 | 11,385.00 | 11,384.11 | 53,531 |
Dec 12, 2024 | 11,340.00 | 11,400.00 | 11,295.00 | 11,355.00 | 11,354.11 | 78,963 |
Dec 11, 2024 | 11,160.00 | 11,327.50 | 11,147.50 | 11,305.00 | 11,304.12 | 97,750 |
Dec 10, 2024 | 11,275.00 | 11,310.00 | 11,130.00 | 11,175.00 | 11,174.13 | 148,887 |
Dec 9, 2024 | 11,365.00 | 11,395.00 | 11,185.00 | 11,237.50 | 11,236.62 | 135,150 |
Dec 6, 2024 | 11,435.00 | 11,440.00 | 11,332.50 | 11,350.00 | 11,349.11 | 91,288 |
Dec 5, 2024 | 11,465.00 | 11,490.00 | 11,390.00 | 11,455.00 | 11,454.10 | 96,597 |
Dec 4, 2024 | 11,330.00 | 11,435.00 | 11,257.50 | 11,415.00 | 11,414.11 | 83,487 |
Dec 3, 2024 | 11,280.00 | 11,342.50 | 11,185.00 | 11,315.00 | 11,314.12 | 106,714 |
Dec 2, 2024 | 11,290.00 | 11,310.00 | 11,195.00 | 11,280.00 | 11,279.12 | 110,995 |
Nov 29, 2024 | 11,195.00 | 11,285.00 | 11,195.00 | 11,280.00 | 11,279.12 | 105,998 |
Nov 28, 2024 | 11,275.00 | 11,275.00 | 11,162.50 | 11,182.50 | 11,181.63 | 61,858 |
Nov 27, 2024 | 11,195.00 | 11,295.00 | 11,175.00 | 11,252.50 | 11,251.62 | 113,035 |
Nov 26, 2024 | 11,215.00 | 11,270.00 | 11,152.50 | 11,172.50 | 11,171.63 | 91,133 |
Nov 25, 2024 | 11,150.00 | 11,240.00 | 11,150.00 | 11,212.50 | 11,211.62 | 127,343 |
Nov 22, 2024 | 11,087.50 | 11,115.00 | 11,010.00 | 11,095.00 | 11,094.13 | 141,421 |
Nov 21, 2024 | 10,925.00 | 11,030.00 | 10,895.00 | 11,022.50 | 11,021.64 | 63,401 |
Nov 20, 2024 | 10,700.00 | 10,925.00 | 10,685.00 | 10,885.00 | 10,884.15 | 175,294 |
Nov 19, 2024 | 10,725.00 | 10,810.00 | 10,695.00 | 10,722.50 | 10,721.66 | 91,765 |
Nov 18, 2024 | 10,705.00 | 10,715.00 | 10,550.00 | 10,695.00 | 10,694.16 | 250,959 |
Nov 15, 2024 | 10,640.00 | 10,652.50 | 10,550.00 | 10,630.00 | 10,629.17 | 89,667 |
Nov 14, 2024 | 10,695.00 | 10,710.00 | 10,600.00 | 10,662.50 | 10,661.67 | 90,212 |
Nov 13, 2024 | 10,550.00 | 10,655.00 | 10,482.50 | 10,650.00 | 10,649.17 | 162,547 |
Nov 12, 2024 | 10,785.00 | 10,785.00 | 10,550.00 | 10,592.50 | 10,591.67 | 150,385 |
Nov 11, 2024 | 10,760.00 | 10,832.50 | 10,710.00 | 10,800.00 | 10,799.16 | 95,757 |
Nov 8, 2024 | 10,790.00 | 10,820.00 | 10,685.00 | 10,757.50 | 10,756.66 | 115,384 |
Nov 7, 2024 | 10,860.00 | 10,912.50 | 10,755.00 | 10,780.00 | 10,779.16 | 206,967 |
Nov 6, 2024 | 10,960.00 | 11,060.00 | 10,785.00 | 10,895.00 | 10,894.15 | 368,179 |
Nov 5, 2024 | 10,810.00 | 10,937.50 | 10,745.00 | 10,900.00 | 10,899.15 | 161,187 |
Nov 4, 2024 | 10,750.00 | 10,880.00 | 10,740.00 | 10,830.00 | 10,829.15 | 139,534 |
Nov 1, 2024 | 10,530.00 | 10,765.00 | 10,475.00 | 10,757.50 | 10,756.66 | 178,890 |
Oct 31, 2024 | 10,485.00 | 10,535.00 | 10,400.00 | 10,520.00 | 10,519.18 | 163,456 |
Oct 30, 2024 | 10,555.00 | 10,605.00 | 10,495.00 | 10,550.00 | 10,549.17 | 114,369 |
Oct 29, 2024 | 10,742.50 | 10,760.00 | 10,580.00 | 10,622.50 | 10,621.67 | 167,553 |
Oct 28, 2024 | 10,615.00 | 10,732.50 | 10,605.00 | 10,732.50 | 10,731.66 | 116,764 |
Oct 25, 2024 | 10,640.00 | 10,700.00 | 10,600.00 | 10,615.00 | 10,614.17 | 158,328 |
Oct 24, 2024 | 10,430.00 | 10,830.00 | 10,430.00 | 10,620.00 | 10,619.17 | 304,631 |
Oct 23, 2024 | 10,450.00 | 10,505.00 | 10,380.00 | 10,420.00 | 10,419.19 | 158,324 |
Oct 22, 2024 | 10,585.00 | 10,590.00 | 10,440.00 | 10,527.50 | 10,526.68 | 76,464 |
Oct 21, 2024 | 10,570.00 | 10,665.00 | 10,570.00 | 10,625.00 | 10,624.17 | 232,834 |
Oct 18, 2024 | 10,435.00 | 10,525.00 | 10,365.00 | 10,520.00 | 10,519.18 | 149,411 |
Oct 17, 2024 | 10,345.00 | 10,520.00 | 10,340.00 | 10,515.00 | 10,514.18 | 138,139 |
Oct 16, 2024 | 10,300.00 | 10,370.00 | 10,290.00 | 10,322.50 | 10,321.69 | 123,769 |
Oct 15, 2024 | 10,215.00 | 10,305.00 | 10,210.00 | 10,260.00 | 10,259.20 | 108,994 |
Oct 14, 2024 | 10,117.50 | 10,170.00 | 10,062.50 | 10,157.50 | 10,156.71 | 104,962 |
Oct 11, 2024 | 10,125.00 | 10,155.00 | 10,085.00 | 10,120.00 | 10,119.21 | 144,178 |
Oct 10, 2024 | 10,150.00 | 10,230.00 | 10,107.50 | 10,117.50 | 10,116.71 | 81,385 |
Oct 9, 2024 | 10,235.00 | 10,260.00 | 10,120.00 | 10,162.50 | 10,161.71 | 144,253 |
Oct 8, 2024 | 10,170.00 | 10,215.00 | 10,105.00 | 10,177.50 | 10,176.70 | 105,944 |
Oct 7, 2024 | 10,270.00 | 10,285.00 | 10,100.00 | 10,102.50 | 10,101.71 | 193,089 |
Oct 4, 2024 | 10,335.00 | 10,335.00 | 10,195.00 | 10,245.00 | 10,244.20 | 166,375 |
Oct 3, 2024 | 10,360.00 | 10,420.00 | 10,325.00 | 10,355.00 | 10,354.19 | 140,735 |
Oct 2, 2024 | 10,340.00 | 10,350.00 | 10,252.50 | 10,347.50 | 10,346.69 | 123,491 |
Oct 1, 2024 | 10,220.00 | 10,357.50 | 10,215.00 | 10,305.00 | 10,304.19 | 149,557 |
Sep 30, 2024 | 10,232.50 | 10,295.00 | 10,197.50 | 10,240.00 | 10,239.20 | 129,443 |
Sep 27, 2024 | 10,250.00 | 10,302.50 | 10,222.50 | 10,250.00 | 10,249.20 | 159,873 |
Sep 26, 2024 | 10,420.00 | 10,430.00 | 10,220.00 | 10,255.00 | 10,254.20 | 220,726 |
Sep 25, 2024 | 10,200.00 | 10,400.00 | 10,175.00 | 10,395.00 | 10,394.19 | 86,778 |
Sep 24, 2024 | 10,370.00 | 10,370.00 | 10,150.00 | 10,220.00 | 10,219.20 | 124,912 |
Sep 23, 2024 | 10,260.00 | 10,380.00 | 10,242.50 | 10,320.00 | 10,319.19 | 91,733 |
Sep 20, 2024 | 10,265.00 | 10,380.00 | 10,225.00 | 10,300.00 | 10,299.19 | 146,857 |
Sep 19, 2024 | 10,440.00 | 10,475.00 | 10,267.50 | 10,332.50 | 10,331.69 | 314,499 |
Sep 18, 2024 | 10,450.00 | 10,455.00 | 10,315.00 | 10,350.00 | 10,349.19 | 107,269 |
Sep 17, 2024 | 10,570.00 | 10,587.50 | 10,410.00 | 10,440.00 | 10,439.18 | 132,186 |
Sep 16, 2024 | 10,465.00 | 10,507.50 | 10,415.00 | 10,460.00 | 10,459.18 | 117,246 |
Sep 13, 2024 | 10,500.00 | 10,525.00 | 10,435.00 | 10,505.00 | 10,504.18 | 92,954 |
Sep 12, 2024 | 10,540.00 | 10,585.00 | 10,445.00 | 10,465.00 | 10,464.18 | 247,071 |
Sep 11, 2024 | 10,405.00 | 10,425.00 | 10,325.00 | 10,405.00 | 10,404.19 | 142,647 |
Sep 10, 2024 | 10,355.00 | 10,380.00 | 10,295.00 | 10,355.00 | 10,354.19 | 94,794 |
Sep 9, 2024 | 10,230.00 | 10,360.00 | 10,230.00 | 10,350.00 | 10,349.19 | 125,025 |
Sep 6, 2024 | 10,062.50 | 10,265.00 | 10,062.50 | 10,200.00 | 10,199.20 | 182,455 |
Sep 5, 2024 | 10,140.00 | 10,195.00 | 10,045.00 | 10,100.00 | 10,099.21 | 80,938 |
Sep 4, 2024 | 10,075.00 | 10,162.50 | 10,045.00 | 10,142.50 | 10,141.71 | 139,635 |
Sep 3, 2024 | 10,190.00 | 10,205.00 | 10,125.00 | 10,145.00 | 10,144.21 | 113,973 |
Sep 2, 2024 | 10,210.00 | 10,245.00 | 10,095.00 | 10,132.50 | 10,131.71 | 80,751 |
Aug 30, 2024 | 10,250.00 | 10,290.00 | 10,205.00 | 10,220.00 | 10,219.20 | 169,382 |
Aug 29, 2024 | 10,210.00 | 10,260.00 | 10,200.00 | 10,255.00 | 10,254.20 | 126,823 |
Aug 28, 2024 | 10,177.50 | 10,255.00 | 10,165.00 | 10,255.00 | 10,254.20 | 123,710 |
Aug 27, 2024 | 10,100.00 | 10,157.50 | 10,030.00 | 10,150.00 | 10,149.21 | 139,677 |
Aug 23, 2024 | 10,025.00 | 10,075.00 | 10,010.00 | 10,035.00 | 10,034.21 | 176,687 |
Aug 22, 2024 | 9,978.00 | 10,055.00 | 9,978.00 | 10,005.00 | 10,004.22 | 198,278 |
Aug 21, 2024 | 9,948.00 | 9,978.00 | 9,926.00 | 9,966.00 | 9,965.22 | 96,761 |
Aug 20, 2024 | 9,978.00 | 10,020.00 | 9,897.00 | 9,932.00 | 9,931.22 | 118,666 |
Aug 19, 2024 | 9,962.00 | 10,020.00 | 9,928.00 | 9,996.00 | 9,995.22 | 100,982 |
Aug 16, 2024 | 9,934.00 | 9,961.00 | 9,900.00 | 9,948.00 | 9,947.22 | 128,724 |
Aug 15, 2024 | 41 Dividend | |||||
Aug 15, 2024 | 9,986.00 | 9,998.00 | 9,936.00 | 9,960.00 | 9,959.22 | 103,306 |
Aug 14, 2024 | 10,020.00 | 10,030.00 | 9,938.00 | 9,988.00 | 9,986.81 | 126,792 |
Aug 13, 2024 | 9,994.00 | 10,050.00 | 9,904.00 | 9,974.00 | 9,972.81 | 127,337 |
Aug 12, 2024 | 9,888.00 | 9,946.00 | 9,868.00 | 9,936.00 | 9,934.81 | 308,315 |
Aug 9, 2024 | 9,756.00 | 9,866.00 | 9,711.00 | 9,830.00 | 9,828.83 | 183,888 |
Aug 8, 2024 | 9,652.00 | 9,763.00 | 9,630.00 | 9,744.00 | 9,742.84 | 213,913 |
Aug 7, 2024 | 9,540.00 | 9,705.00 | 9,482.00 | 9,705.00 | 9,703.84 | 255,468 |
Aug 6, 2024 | 9,588.00 | 9,588.00 | 9,493.00 | 9,520.00 | 9,518.87 | 192,266 |
Aug 5, 2024 | 9,656.00 | 9,696.00 | 9,504.00 | 9,548.00 | 9,546.86 | 350,436 |
Aug 2, 2024 | 9,813.00 | 9,826.00 | 9,698.00 | 9,753.00 | 9,751.84 | 382,537 |
Aug 1, 2024 | 9,600.00 | 9,977.00 | 9,600.00 | 9,824.00 | 9,822.83 | 590,457 |
Jul 31, 2024 | 9,533.00 | 9,538.00 | 9,422.00 | 9,472.00 | 9,470.87 | 193,074 |
Jul 30, 2024 | 9,474.00 | 9,519.00 | 9,432.00 | 9,454.00 | 9,452.87 | 190,333 |
Jul 29, 2024 | 9,522.00 | 9,578.00 | 9,470.00 | 9,472.00 | 9,470.87 | 137,780 |
Jul 26, 2024 | 9,370.00 | 9,514.00 | 9,370.00 | 9,512.00 | 9,510.87 | 143,651 |
Jul 25, 2024 | 9,366.00 | 9,454.00 | 9,312.00 | 9,406.00 | 9,404.88 | 171,828 |
Jul 24, 2024 | 9,402.00 | 9,446.00 | 9,356.00 | 9,426.00 | 9,424.88 | 81,276 |
Jul 23, 2024 | 9,418.00 | 9,518.00 | 9,404.00 | 9,456.00 | 9,454.87 | 95,092 |
Jul 22, 2024 | 9,440.00 | 9,490.00 | 9,411.00 | 9,460.00 | 9,458.87 | 125,343 |
Jul 19, 2024 | 9,418.00 | 9,428.00 | 9,376.00 | 9,394.00 | 9,392.88 | 149,267 |
Jul 18, 2024 | 9,438.00 | 9,518.00 | 9,412.00 | 9,486.00 | 9,484.87 | 121,992 |
Jul 17, 2024 | 9,444.00 | 9,458.00 | 9,400.00 | 9,424.00 | 9,422.88 | 186,313 |
Jul 16, 2024 | 9,470.00 | 9,560.00 | 9,411.00 | 9,474.00 | 9,472.87 | 146,719 |
Jul 15, 2024 | 9,394.00 | 9,462.00 | 9,370.00 | 9,448.00 | 9,446.87 | 103,221 |
Jul 12, 2024 | 9,424.00 | 9,472.00 | 9,406.00 | 9,436.00 | 9,434.87 | 216,296 |
Jul 11, 2024 | 9,241.00 | 9,398.00 | 9,240.00 | 9,362.00 | 9,360.88 | 247,365 |
Jul 10, 2024 | 9,242.00 | 9,282.00 | 9,230.00 | 9,234.00 | 9,232.90 | 103,582 |
Jul 9, 2024 | 9,268.00 | 9,286.00 | 9,218.00 | 9,236.00 | 9,234.90 | 147,498 |
Jul 8, 2024 | 9,310.00 | 9,360.00 | 9,268.00 | 9,274.00 | 9,272.89 | 136,878 |
Jul 5, 2024 | 9,282.00 | 9,354.00 | 9,282.00 | 9,315.00 | 9,313.89 | 104,695 |
Jul 4, 2024 | 9,253.00 | 9,284.00 | 9,210.00 | 9,260.00 | 9,258.90 | 92,979 |
Jul 3, 2024 | 9,254.00 | 9,330.00 | 9,232.00 | 9,268.00 | 9,266.89 | 167,277 |
Jul 2, 2024 | 9,251.00 | 9,274.00 | 9,192.00 | 9,222.00 | 9,220.90 | 155,846 |
Jul 1, 2024 | 9,459.00 | 9,492.00 | 9,302.00 | 9,338.00 | 9,336.89 | 176,590 |
Jun 28, 2024 | 9,526.00 | 9,526.00 | 9,401.00 | 9,432.00 | 9,430.88 | 225,992 |
Jun 27, 2024 | 9,516.00 | 9,592.00 | 9,473.00 | 9,502.00 | 9,500.87 | 120,613 |
Jun 26, 2024 | 9,634.00 | 9,634.00 | 9,484.00 | 9,526.00 | 9,524.86 | 198,055 |
Jun 25, 2024 | 9,602.00 | 9,652.00 | 9,546.00 | 9,592.00 | 9,590.86 | 127,199 |
Jun 24, 2024 | 9,657.00 | 9,692.00 | 9,604.00 | 9,650.00 | 9,648.85 | 141,717 |
Jun 21, 2024 | 9,604.00 | 9,682.00 | 9,568.00 | 9,624.00 | 9,622.85 | 101,318 |
Jun 20, 2024 | 9,550.00 | 9,640.00 | 9,544.00 | 9,598.00 | 9,596.85 | 113,627 |
Jun 19, 2024 | 9,466.00 | 9,560.00 | 9,466.00 | 9,532.00 | 9,530.86 | 95,317 |
Jun 18, 2024 | 9,458.00 | 9,476.00 | 9,370.00 | 9,474.00 | 9,472.87 | 129,438 |
Jun 17, 2024 | 9,484.00 | 9,504.00 | 9,386.00 | 9,444.00 | 9,442.87 | 99,174 |
Jun 14, 2024 | 9,356.00 | 9,476.00 | 9,330.00 | 9,449.00 | 9,447.87 | 164,467 |
Jun 13, 2024 | 9,398.00 | 9,432.00 | 9,344.00 | 9,364.00 | 9,362.88 | 157,671 |
Jun 12, 2024 | 9,380.00 | 9,454.00 | 9,380.00 | 9,432.00 | 9,430.88 | 119,425 |
Jun 11, 2024 | 9,414.00 | 9,438.00 | 9,288.00 | 9,342.00 | 9,340.89 | 93,719 |
Jun 10, 2024 | 9,396.00 | 9,428.00 | 9,338.00 | 9,374.00 | 9,372.88 | 73,755 |
Jun 7, 2024 | 9,448.00 | 9,466.00 | 9,372.00 | 9,422.00 | 9,420.88 | 84,388 |
Jun 6, 2024 | 9,384.00 | 9,454.00 | 9,384.00 | 9,434.00 | 9,432.88 | 141,887 |
Jun 5, 2024 | 9,306.00 | 9,365.00 | 9,272.00 | 9,342.00 | 9,340.89 | 131,339 |
Jun 4, 2024 | 9,182.00 | 9,306.00 | 9,156.00 | 9,282.00 | 9,280.89 | 195,394 |
Jun 3, 2024 | 9,222.00 | 9,252.00 | 9,130.00 | 9,148.00 | 9,146.91 | 156,664 |
May 31, 2024 | 9,120.00 | 9,206.00 | 9,114.00 | 9,166.00 | 9,164.91 | 143,504 |
May 30, 2024 | 9,046.00 | 9,141.00 | 9,012.00 | 9,122.00 | 9,120.91 | 133,385 |
May 29, 2024 | 9,158.00 | 9,182.00 | 9,028.00 | 9,044.00 | 9,042.92 | 178,350 |
May 28, 2024 | 9,327.00 | 9,382.00 | 9,138.00 | 9,190.00 | 9,188.90 | 150,100 |
May 24, 2024 | 9,286.00 | 9,322.00 | 9,236.00 | 9,306.00 | 9,304.89 | 71,692 |
May 23, 2024 | 9,308.00 | 9,376.00 | 9,294.00 | 9,338.00 | 9,336.89 | 75,566 |