At close: 6:09:53 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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 59.00 | 59.90 | 56.50 | 57.85 | 57.85 | 255,480 |
| Dec 18, 2024 | 56.95 | 60.70 | 55.50 | 60.35 | 60.35 | 472,493 |
| Dec 17, 2024 | 58.10 | 58.95 | 56.10 | 56.95 | 56.95 | 322,628 |
| Dec 16, 2024 | 59.95 | 63.55 | 58.05 | 59.00 | 59.00 | 376,564 |
| Dec 13, 2024 | 56.70 | 62.00 | 55.80 | 60.20 | 60.20 | 684,639 |
| Dec 12, 2024 | 56.00 | 58.50 | 55.00 | 56.70 | 56.70 | 268,912 |
| Dec 11, 2024 | 56.15 | 56.50 | 54.95 | 56.00 | 56.00 | 324,184 |
| Dec 10, 2024 | 56.50 | 56.70 | 54.90 | 56.50 | 56.50 | 223,900 |
| Dec 9, 2024 | 56.50 | 57.05 | 54.20 | 56.90 | 56.90 | 312,206 |
| Dec 6, 2024 | 56.10 | 57.90 | 55.10 | 56.50 | 56.50 | 259,410 |
| Dec 5, 2024 | 57.00 | 57.65 | 55.60 | 56.60 | 56.60 | 291,047 |
| Dec 4, 2024 | 55.00 | 58.20 | 52.50 | 58.00 | 58.00 | 489,837 |
| Dec 3, 2024 | 52.40 | 57.50 | 52.40 | 55.10 | 55.10 | 587,701 |
| Dec 2, 2024 | 52.95 | 54.45 | 52.10 | 52.40 | 52.40 | 334,407 |
| Nov 29, 2024 | 56.05 | 56.05 | 53.00 | 54.50 | 54.50 | 314,127 |
| Nov 28, 2024 | 56.00 | 56.05 | 54.00 | 54.00 | 54.00 | 378,091 |
| Nov 27, 2024 | 54.10 | 58.35 | 51.50 | 56.15 | 56.15 | 759,460 |
| Nov 26, 2024 | 56.80 | 58.30 | 54.00 | 54.05 | 54.05 | 496,281 |
| Nov 25, 2024 | 60.45 | 60.55 | 56.30 | 56.80 | 56.80 | 490,831 |
| Nov 22, 2024 | 61.50 | 61.65 | 58.50 | 59.30 | 59.30 | 378,272 |
| Nov 21, 2024 | 62.60 | 63.90 | 59.50 | 61.65 | 61.65 | 387,958 |
| Nov 20, 2024 | 59.60 | 65.10 | 59.60 | 63.05 | 63.05 | 465,841 |
| Nov 19, 2024 | 61.35 | 62.50 | 59.95 | 60.00 | 60.00 | 283,586 |
| Nov 18, 2024 | 62.00 | 63.45 | 60.10 | 61.35 | 61.35 | 339,425 |
| Nov 15, 2024 | 61.80 | 63.95 | 61.70 | 62.55 | 62.55 | 295,310 |
| Nov 14, 2024 | 62.95 | 65.55 | 61.40 | 62.75 | 62.75 | 350,022 |
| Nov 13, 2024 | 66.85 | 66.85 | 63.00 | 63.00 | 63.00 | 447,439 |
| Nov 12, 2024 | 67.40 | 67.45 | 64.05 | 67.00 | 67.00 | 398,330 |
| Nov 11, 2024 | 70.00 | 70.05 | 66.75 | 68.00 | 68.00 | 496,684 |
| Nov 8, 2024 | 71.50 | 73.80 | 69.15 | 70.05 | 70.05 | 618,686 |
| Nov 7, 2024 | 65.70 | 71.50 | 65.70 | 71.50 | 71.50 | 931,169 |
| Nov 6, 2024 | 64.15 | 68.50 | 63.00 | 65.00 | 65.00 | 321,891 |
| Nov 5, 2024 | 62.55 | 64.30 | 59.50 | 64.15 | 64.15 | 259,217 |
| Nov 4, 2024 | 65.00 | 65.20 | 61.80 | 62.55 | 62.55 | 320,356 |
| Nov 1, 2024 | 64.50 | 67.50 | 63.25 | 65.00 | 65.00 | 424,426 |
| Oct 31, 2024 | 61.40 | 67.00 | 60.00 | 65.00 | 65.00 | 400,803 |
| Oct 30, 2024 | 64.55 | 64.55 | 61.35 | 61.40 | 61.40 | 387,893 |
| Oct 28, 2024 | 64.00 | 67.50 | 64.00 | 64.60 | 64.60 | 110,188 |
| Oct 25, 2024 | 66.00 | 69.70 | 64.95 | 65.80 | 65.80 | 250,764 |
| Oct 24, 2024 | 67.45 | 71.00 | 64.15 | 67.80 | 67.80 | 379,230 |
| Oct 23, 2024 | 64.00 | 70.35 | 60.05 | 68.45 | 68.45 | 672,550 |
| Oct 22, 2024 | 64.70 | 68.50 | 61.95 | 64.00 | 64.00 | 478,577 |
| Oct 21, 2024 | 71.10 | 73.70 | 67.80 | 68.80 | 68.80 | 551,420 |
| Oct 18, 2024 | 68.35 | 74.40 | 61.55 | 72.10 | 72.10 | 1,195,469 |
| Oct 17, 2024 | 68.35 | 68.35 | 64.15 | 68.35 | 68.35 | 614,588 |
| Oct 16, 2024 | 56.65 | 62.15 | 56.65 | 62.15 | 62.15 | 679,728 |
| Oct 15, 2024 | 54.95 | 56.50 | 52.20 | 56.50 | 56.50 | 736,824 |
| Oct 14, 2024 | 47.40 | 51.40 | 47.40 | 51.40 | 51.40 | 763,109 |
| Oct 11, 2024 | 41.92 | 46.74 | 41.04 | 46.74 | 46.74 | 344,978 |
| Oct 10, 2024 | 41.50 | 43.56 | 41.40 | 42.50 | 42.50 | 236,228 |
| Oct 9, 2024 | 42.46 | 42.66 | 41.42 | 41.50 | 41.50 | 188,092 |
| Oct 8, 2024 | 41.90 | 43.08 | 40.00 | 42.66 | 42.66 | 375,566 |
| Oct 7, 2024 | 43.88 | 45.00 | 41.72 | 41.90 | 41.90 | 289,475 |
| Oct 4, 2024 | 44.50 | 44.96 | 42.30 | 43.90 | 43.90 | 332,729 |
| Oct 3, 2024 | 46.74 | 47.50 | 44.42 | 44.50 | 44.50 | 361,439 |
| Oct 2, 2024 | 50.30 | 51.70 | 45.28 | 46.74 | 46.74 | 568,220 |
| Oct 1, 2024 | 47.70 | 50.30 | 47.14 | 50.30 | 50.30 | 676,209 |
| Sep 30, 2024 | 47.44 | 47.44 | 44.94 | 45.74 | 45.74 | 434,643 |
| Sep 27, 2024 | 48.92 | 51.40 | 44.04 | 47.50 | 47.50 | 533,317 |
| Sep 26, 2024 | 53.00 | 53.00 | 48.80 | 48.92 | 48.92 | 250,716 |
| Sep 25, 2024 | 55.50 | 55.50 | 51.60 | 53.15 | 53.15 | 226,455 |
| Sep 24, 2024 | 55.50 | 57.95 | 54.25 | 55.90 | 55.90 | 126,171 |
| Sep 23, 2024 | 55.55 | 57.00 | 54.00 | 56.00 | 56.00 | 145,751 |
| Sep 20, 2024 | 54.95 | 56.00 | 53.90 | 55.45 | 55.45 | 161,135 |
| Sep 19, 2024 | 56.00 | 56.40 | 53.20 | 55.00 | 55.00 | 147,532 |
| Sep 18, 2024 | 53.50 | 54.65 | 52.55 | 54.65 | 54.65 | 203,235 |
| Sep 17, 2024 | 53.80 | 56.00 | 51.70 | 54.65 | 54.65 | 316,007 |
| Sep 16, 2024 | 56.50 | 56.50 | 53.70 | 53.80 | 53.80 | 242,951 |
| Sep 13, 2024 | 54.20 | 56.80 | 51.50 | 56.70 | 56.70 | 198,012 |
| Sep 12, 2024 | 55.05 | 57.25 | 52.30 | 54.25 | 54.25 | 253,525 |
| Sep 11, 2024 | 57.80 | 59.40 | 55.85 | 57.00 | 57.00 | 193,748 |
| Sep 10, 2024 | 58.90 | 59.15 | 56.75 | 57.75 | 57.75 | 246,214 |
| Sep 9, 2024 | 59.10 | 62.90 | 57.50 | 59.15 | 59.15 | 177,594 |
| Sep 6, 2024 | 58.30 | 60.95 | 58.30 | 59.75 | 59.75 | 171,321 |
| Sep 5, 2024 | 58.10 | 59.65 | 57.40 | 58.30 | 58.30 | 219,195 |
| Sep 4, 2024 | 58.00 | 61.40 | 56.60 | 58.10 | 58.10 | 231,795 |
| Sep 3, 2024 | 59.65 | 59.65 | 57.50 | 58.70 | 58.70 | 278,395 |
| Sep 2, 2024 | 58.90 | 62.00 | 58.00 | 59.75 | 59.75 | 246,264 |
| Aug 29, 2024 | 59.20 | 60.95 | 58.00 | 58.90 | 58.90 | 348,389 |
| Aug 28, 2024 | 68.85 | 68.85 | 60.40 | 61.50 | 61.50 | 429,084 |
| Aug 27, 2024 | 56.95 | 63.70 | 55.05 | 63.70 | 63.70 | 273,916 |
| Aug 26, 2024 | 61.50 | 62.90 | 56.00 | 57.95 | 57.95 | 302,290 |
| Aug 23, 2024 | 65.95 | 65.95 | 60.65 | 61.50 | 61.50 | 485,089 |
| Aug 22, 2024 | 72.50 | 74.00 | 66.60 | 67.35 | 67.35 | 522,581 |
| Aug 21, 2024 | 71.00 | 77.00 | 69.50 | 74.00 | 74.00 | 355,643 |
| Aug 20, 2024 | 77.85 | 78.45 | 70.60 | 75.50 | 75.50 | 659,909 |
| Aug 19, 2024 | 68.00 | 71.35 | 68.00 | 71.35 | 71.35 | 369,185 |
| Aug 16, 2024 | 59.00 | 64.90 | 58.05 | 64.90 | 64.90 | 539,500 |
| Aug 15, 2024 | 60.95 | 61.00 | 55.85 | 59.00 | 59.00 | 453,627 |
| Aug 14, 2024 | 63.00 | 64.10 | 57.00 | 62.00 | 62.00 | 517,537 |
| Aug 13, 2024 | 67.80 | 68.40 | 61.25 | 63.00 | 63.00 | 352,021 |
| Aug 12, 2024 | 68.95 | 71.00 | 67.00 | 67.80 | 67.80 | 168,003 |
| Aug 9, 2024 | 70.50 | 71.75 | 67.70 | 69.30 | 69.30 | 172,977 |
| Aug 8, 2024 | 68.85 | 71.85 | 65.00 | 70.50 | 70.50 | 340,170 |
| Aug 7, 2024 | 71.60 | 71.60 | 67.30 | 69.00 | 69.00 | 279,924 |
| Aug 6, 2024 | 72.45 | 74.95 | 70.00 | 71.95 | 71.95 | 336,171 |
| Aug 5, 2024 | 71.50 | 74.95 | 69.50 | 72.45 | 72.45 | 240,059 |
| Aug 2, 2024 | 74.00 | 76.80 | 73.80 | 75.00 | 75.00 | 115,969 |
| Aug 1, 2024 | 77.00 | 78.25 | 75.00 | 76.00 | 76.00 | 124,179 |
| Jul 31, 2024 | 79.00 | 79.15 | 76.10 | 77.05 | 77.05 | 212,291 |
| Jul 30, 2024 | 71.80 | 81.10 | 71.35 | 80.20 | 80.20 | 444,073 |
| Jul 29, 2024 | 78.40 | 79.30 | 72.65 | 75.00 | 75.00 | 270,884 |
| Jul 26, 2024 | 78.00 | 79.65 | 75.65 | 77.70 | 77.70 | 153,609 |
| Jul 25, 2024 | 78.90 | 80.00 | 77.05 | 78.00 | 78.00 | 172,650 |
| Jul 24, 2024 | 78.90 | 80.00 | 75.10 | 80.00 | 80.00 | 312,974 |
| Jul 23, 2024 | 79.60 | 82.50 | 75.50 | 79.30 | 79.30 | 245,625 |
| Jul 22, 2024 | 82.95 | 84.25 | 79.00 | 79.30 | 79.30 | 214,456 |
| Jul 19, 2024 | 83.90 | 87.85 | 81.75 | 82.95 | 82.95 | 114,411 |
| Jul 18, 2024 | 83.50 | 87.50 | 80.00 | 84.20 | 84.20 | 272,838 |
| Jul 17, 2024 | 87.00 | 91.65 | 82.70 | 83.00 | 83.00 | 322,507 |
| Jul 16, 2024 | 88.45 | 92.90 | 85.20 | 88.75 | 88.75 | 229,799 |
| Jul 12, 2024 | 92.00 | 95.00 | 84.55 | 88.55 | 88.55 | 283,794 |
| Jul 11, 2024 | 97.90 | 99.80 | 89.60 | 92.00 | 92.00 | 275,105 |
| Jul 10, 2024 | 105.00 | 105.00 | 96.60 | 98.00 | 98.00 | 293,882 |
| Jul 9, 2024 | 98.20 | 106.20 | 98.20 | 105.50 | 105.50 | 551,548 |
| Jul 8, 2024 | 90.00 | 98.00 | 89.10 | 98.00 | 98.00 | 451,551 |
| Jul 5, 2024 | 78.60 | 89.10 | 78.60 | 89.10 | 89.10 | 276,213 |
| Jul 4, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 80,068 |
| Jul 3, 2024 | 78.50 | 82.00 | 78.50 | 81.50 | 81.50 | 72,307 |
| Jul 2, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 34,869 |
| Jul 1, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 87,280 |
| Jun 28, 2024 | 81.45 | 81.45 | 79.85 | 79.85 | 79.85 | 48,366 |
| Jun 27, 2024 | 83.50 | 83.70 | 83.50 | 83.60 | 83.60 | 64,219 |
| Jun 26, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 47,758 |
| Jun 25, 2024 | 87.00 | 87.00 | 82.50 | 82.50 | 82.50 | 51,340 |
| Jun 24, 2024 | 78.40 | 80.15 | 78.40 | 80.15 | 80.15 | 75,960 |
| Jun 21, 2024 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 33,640 |
| Jun 20, 2024 | 82.10 | 82.10 | 79.95 | 80.00 | 80.00 | 72,025 |
| Jun 14, 2024 | 88.65 | 88.65 | 82.15 | 82.15 | 82.15 | 100,202 |
| Jun 13, 2024 | 82.15 | 82.15 | 82.10 | 82.15 | 82.15 | 122,793 |
| Jun 12, 2024 | 67.95 | 74.70 | 67.95 | 74.70 | 74.70 | 122,054 |
| Jun 11, 2024 | 68.00 | 68.00 | 67.95 | 67.95 | 67.95 | 172,292 |
| Jun 10, 2024 | 74.00 | 74.00 | 70.80 | 70.80 | 70.80 | 94,399 |
| Jun 7, 2024 | 76.30 | 76.30 | 76.15 | 76.15 | 76.15 | 117,867 |
| Jun 6, 2024 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 126,460 |
| Jun 5, 2024 | 88.35 | 88.35 | 87.95 | 87.95 | 87.95 | 81,664 |
| Jun 4, 2024 | 84.55 | 95.90 | 84.15 | 88.55 | 88.55 | 263,290 |
| Jun 3, 2024 | 82.00 | 88.95 | 82.00 | 87.20 | 87.20 | 301,555 |
| May 31, 2024 | 84.95 | 84.95 | 80.00 | 82.50 | 82.50 | 145,050 |
| May 30, 2024 | 85.90 | 85.90 | 81.80 | 85.00 | 85.00 | 192,692 |
| May 29, 2024 | 86.00 | 86.00 | 80.00 | 85.90 | 85.90 | 265,918 |
| May 28, 2024 | 89.65 | 90.30 | 84.80 | 86.00 | 86.00 | 157,624 |
| May 27, 2024 | 91.50 | 91.50 | 86.00 | 89.65 | 89.65 | 263,152 |
| May 24, 2024 | 91.50 | 91.90 | 85.40 | 91.50 | 91.50 | 171,952 |
| May 23, 2024 | 95.80 | 95.80 | 84.20 | 90.50 | 90.50 | 348,286 |
| May 22, 2024 | 79.70 | 88.10 | 72.10 | 88.10 | 88.10 | 466,065 |
| May 21, 2024 | 85.00 | 86.40 | 80.10 | 80.10 | 80.10 | 262,298 |
| May 20, 2024 | 91.50 | 91.90 | 87.15 | 87.15 | 87.15 | 177,706 |
| May 17, 2024 | 92.80 | 94.80 | 88.90 | 91.50 | 91.50 | 258,610 |
| May 16, 2024 | 91.40 | 97.00 | 90.00 | 93.00 | 93.00 | 153,525 |
| May 15, 2024 | 93.45 | 94.50 | 89.90 | 91.40 | 91.40 | 179,506 |
| May 14, 2024 | 96.30 | 96.30 | 91.50 | 93.45 | 93.45 | 165,255 |
| May 13, 2024 | 95.00 | 103.90 | 90.30 | 96.30 | 96.30 | 173,504 |
| May 10, 2024 | 99.50 | 99.50 | 93.95 | 95.00 | 95.00 | 166,755 |
| May 9, 2024 | 101.20 | 103.50 | 96.50 | 100.00 | 100.00 | 189,220 |
| May 8, 2024 | 115.20 | 118.70 | 99.85 | 101.80 | 101.80 | 474,280 |
| May 7, 2024 | 109.80 | 109.80 | 103.70 | 109.80 | 109.80 | 423,292 |
| May 6, 2024 | 91.00 | 99.85 | 91.00 | 99.85 | 99.85 | 296,704 |
| May 3, 2024 | 88.00 | 91.20 | 80.70 | 90.80 | 90.80 | 327,035 |
| May 2, 2024 | 90.60 | 91.25 | 84.10 | 86.80 | 86.80 | 416,628 |
| Apr 30, 2024 | 95.00 | 95.00 | 86.00 | 93.40 | 93.40 | 257,028 |
| Apr 29, 2024 | 95.00 | 96.50 | 90.00 | 95.00 | 95.00 | 279,096 |
| Apr 26, 2024 | 98.00 | 98.00 | 92.85 | 95.00 | 95.00 | 357,644 |
| Apr 25, 2024 | 99.90 | 100.30 | 95.80 | 99.45 | 99.45 | 196,717 |
| Apr 24, 2024 | 101.50 | 102.50 | 97.50 | 100.80 | 100.80 | 310,769 |
| Apr 22, 2024 | 102.90 | 103.00 | 98.30 | 102.70 | 102.70 | 206,134 |
| Apr 19, 2024 | 101.50 | 104.90 | 98.50 | 103.60 | 103.60 | 217,664 |
| Apr 18, 2024 | 103.10 | 108.00 | 100.00 | 101.00 | 101.00 | 263,957 |
| Apr 17, 2024 | 105.00 | 107.80 | 100.00 | 103.10 | 103.10 | 252,189 |
| Apr 16, 2024 | 107.20 | 107.20 | 99.00 | 105.00 | 105.00 | 257,844 |
| Apr 15, 2024 | 109.80 | 110.10 | 105.10 | 107.20 | 107.20 | 173,863 |
| Apr 8, 2024 | 110.50 | 111.10 | 105.00 | 110.00 | 110.00 | 195,845 |
| Apr 5, 2024 | 108.50 | 111.00 | 103.10 | 109.00 | 109.00 | 144,371 |
| Apr 4, 2024 | 102.50 | 111.30 | 99.40 | 107.90 | 107.90 | 259,911 |
| Apr 3, 2024 | 112.00 | 112.00 | 103.40 | 103.40 | 103.40 | 176,544 |
| Apr 2, 2024 | 116.50 | 118.50 | 109.30 | 112.90 | 112.90 | 236,241 |
| Apr 1, 2024 | 119.50 | 119.70 | 111.10 | 116.60 | 116.60 | 167,876 |
| Mar 29, 2024 | 115.00 | 118.70 | 112.00 | 117.00 | 117.00 | 230,285 |
| Mar 28, 2024 | 103.00 | 111.80 | 103.00 | 111.80 | 111.80 | 321,757 |
| Mar 27, 2024 | 100.00 | 102.10 | 97.50 | 102.10 | 102.10 | 229,837 |
| Mar 26, 2024 | 104.50 | 104.50 | 95.80 | 101.80 | 101.80 | 394,559 |
| Mar 25, 2024 | 110.00 | 113.00 | 104.50 | 104.50 | 104.50 | 177,514 |
| Mar 22, 2024 | 113.50 | 114.00 | 106.00 | 110.00 | 110.00 | 159,297 |
| Mar 21, 2024 | 109.90 | 113.60 | 105.00 | 113.20 | 113.20 | 232,430 |
| Mar 20, 2024 | 110.60 | 110.60 | 100.00 | 109.90 | 109.90 | 366,062 |
| Mar 19, 2024 | 116.00 | 119.00 | 104.40 | 110.90 | 110.90 | 548,546 |
| Mar 18, 2024 | 125.00 | 125.50 | 116.00 | 116.00 | 116.00 | 282,299 |
| Mar 15, 2024 | 120.60 | 127.40 | 120.60 | 125.50 | 125.50 | 401,650 |
| Mar 14, 2024 | 106.70 | 120.50 | 106.70 | 120.50 | 120.50 | 398,086 |
| Mar 13, 2024 | 123.00 | 123.00 | 116.00 | 118.50 | 118.50 | 218,833 |
| Mar 12, 2024 | 123.00 | 123.00 | 117.00 | 123.00 | 123.00 | 245,295 |
| Mar 11, 2024 | 121.70 | 123.10 | 115.20 | 123.00 | 123.00 | 345,420 |
| Mar 8, 2024 | 114.90 | 118.10 | 110.00 | 117.50 | 117.50 | 330,167 |
| Mar 7, 2024 | 114.50 | 119.00 | 108.00 | 116.20 | 116.20 | 478,962 |
| Mar 6, 2024 | 117.60 | 121.60 | 110.00 | 116.30 | 116.30 | 667,808 |
| Mar 5, 2024 | 108.50 | 111.60 | 106.50 | 111.60 | 111.60 | 625,731 |
| Mar 4, 2024 | 96.00 | 101.50 | 95.90 | 101.50 | 101.50 | 598,991 |
| Mar 1, 2024 | 84.20 | 92.45 | 84.20 | 92.30 | 92.30 | 554,302 |
| Feb 29, 2024 | 84.00 | 84.10 | 84.00 | 84.10 | 84.10 | 220,988 |
| Feb 28, 2024 | 78.40 | 81.00 | 78.40 | 81.00 | 81.00 | 159,550 |
| Feb 27, 2024 | 83.60 | 83.60 | 82.00 | 82.10 | 82.10 | 170,808 |
| Feb 26, 2024 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | 206,349 |
| Feb 23, 2024 | 83.90 | 83.90 | 83.75 | 83.75 | 83.75 | 193,789 |
| Feb 22, 2024 | 84.00 | 84.00 | 83.95 | 83.95 | 83.95 | 202,897 |
| Feb 21, 2024 | 86.20 | 86.20 | 84.55 | 84.55 | 84.55 | 246,508 |
| Feb 20, 2024 | 88.20 | 88.20 | 86.85 | 86.85 | 86.85 | 185,791 |
| Feb 19, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 219,033 |
| Feb 16, 2024 | 88.25 | 88.25 | 88.20 | 88.20 | 88.20 | 195,781 |
| Feb 15, 2024 | 88.25 | 88.30 | 88.25 | 88.25 | 88.25 | 180,096 |
| Feb 14, 2024 | 88.30 | 88.30 | 79.20 | 88.20 | 88.20 | 210,678 |
| Feb 13, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 249,436 |
| Feb 12, 2024 | 81.15 | 83.50 | 81.15 | 83.50 | 83.50 | 280,392 |
| Feb 9, 2024 | 80.05 | 81.15 | 80.05 | 81.15 | 81.15 | 449,649 |
| Feb 8, 2024 | 89.25 | 89.25 | 88.90 | 88.90 | 88.90 | 575,981 |
| Feb 7, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 327,368 |
| Feb 6, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 133,967 |
| Feb 5, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 214,434 |
| Feb 2, 2024 | 57.70 | 61.00 | 57.70 | 61.00 | 61.00 | 233,556 |
| Feb 1, 2024 | 57.75 | 57.75 | 57.70 | 57.70 | 57.70 | 214,840 |
| Jan 31, 2024 | 60.85 | 62.45 | 55.15 | 59.75 | 59.75 | 414,753 |
| Jan 30, 2024 | 64.00 | 64.00 | 60.35 | 60.90 | 60.90 | 299,699 |
| Jan 29, 2024 | 65.85 | 67.90 | 63.00 | 64.05 | 64.05 | 470,020 |
| Jan 26, 2024 | 67.05 | 68.00 | 64.20 | 66.10 | 66.10 | 305,830 |
| Jan 25, 2024 | 66.50 | 68.50 | 65.00 | 67.05 | 67.05 | 260,243 |
| Jan 24, 2024 | 63.90 | 68.85 | 62.00 | 66.60 | 66.60 | 465,265 |
| Jan 23, 2024 | 65.50 | 65.50 | 59.00 | 64.00 | 64.00 | 445,486 |
| Jan 22, 2024 | 64.95 | 66.50 | 61.90 | 65.50 | 65.50 | 682,050 |
| Jan 19, 2024 | 64.90 | 64.90 | 61.70 | 64.55 | 64.55 | 423,672 |
| Jan 18, 2024 | 57.45 | 61.00 | 56.25 | 61.00 | 61.00 | 572,416 |
| Jan 17, 2024 | 54.00 | 57.50 | 52.30 | 57.40 | 57.40 | 631,549 |
| Jan 16, 2024 | 53.90 | 54.00 | 51.50 | 54.00 | 54.00 | 423,036 |
| Jan 15, 2024 | 54.50 | 56.85 | 51.50 | 53.90 | 53.90 | 707,047 |
| Jan 12, 2024 | 51.95 | 56.20 | 51.90 | 54.50 | 54.50 | 749,507 |
| Jan 11, 2024 | 49.48 | 51.85 | 44.74 | 51.85 | 51.85 | 1,082,892 |
| Jan 10, 2024 | 45.88 | 47.18 | 44.00 | 47.18 | 47.18 | 427,852 |
| Jan 9, 2024 | 39.00 | 42.90 | 39.00 | 42.90 | 42.90 | 417,287 |
| Jan 8, 2024 | 35.48 | 39.00 | 34.50 | 39.00 | 39.00 | 496,928 |
| Jan 5, 2024 | 33.90 | 35.68 | 33.22 | 35.48 | 35.48 | 280,320 |
| Jan 4, 2024 | 31.00 | 34.04 | 29.80 | 33.98 | 33.98 | 443,505 |
| Jan 3, 2024 | 31.02 | 32.18 | 30.02 | 31.20 | 31.20 | 162,139 |
| Jan 2, 2024 | 32.68 | 33.32 | 31.06 | 32.32 | 32.32 | 251,137 |
| Dec 29, 2023 | 31.00 | 33.00 | 29.50 | 32.68 | 32.68 | 192,594 |
| Dec 28, 2023 | 31.50 | 32.16 | 30.50 | 31.00 | 31.00 | 175,614 |
| Dec 27, 2023 | 32.98 | 32.98 | 30.36 | 31.72 | 31.72 | 112,161 |
| Dec 26, 2023 | 33.04 | 33.48 | 31.20 | 31.20 | 31.20 | 119,895 |
| Dec 25, 2023 | 33.18 | 35.00 | 32.90 | 33.04 | 33.04 | 244,116 |
| Dec 22, 2023 | 34.20 | 35.00 | 32.58 | 35.00 | 35.00 | 202,796 |
| Dec 21, 2023 | 33.04 | 35.00 | 31.42 | 35.00 | 35.00 | 338,590 |
| Dec 20, 2023 | 34.00 | 34.16 | 32.32 | 33.04 | 33.04 | 143,663 |
| Dec 19, 2023 | 34.20 | 34.60 | 32.00 | 34.00 | 34.00 | 231,261 |