629.80
-1.80
(-0.28%)
At close: January 31 at 5:01:59 PM GMT+1
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 630.00 | 634.60 | 625.40 | 629.80 | 629.80 | 29,144 |
| Jan 30, 2025 | 617.80 | 644.00 | 617.80 | 631.60 | 631.60 | 36,618 |
| Jan 29, 2025 | 602.00 | 619.20 | 602.00 | 614.40 | 614.40 | 22,512 |
| Jan 28, 2025 | 598.00 | 606.40 | 595.60 | 604.20 | 604.20 | 16,670 |
| Jan 27, 2025 | 597.80 | 598.00 | 585.00 | 598.00 | 598.00 | 21,110 |
| Jan 24, 2025 | 592.00 | 598.20 | 589.00 | 598.20 | 598.20 | 32,973 |
| Jan 23, 2025 | 590.00 | 592.80 | 586.00 | 589.40 | 589.40 | 7,574 |
| Jan 22, 2025 | 580.00 | 599.80 | 579.00 | 588.60 | 588.60 | 26,600 |
| Jan 21, 2025 | 581.20 | 583.00 | 573.60 | 580.00 | 580.00 | 28,412 |
| Jan 20, 2025 | 567.00 | 584.40 | 557.40 | 581.00 | 581.00 | 15,524 |
| Jan 17, 2025 | 565.00 | 571.60 | 562.20 | 566.20 | 566.20 | 15,630 |
| Jan 16, 2025 | 576.00 | 576.00 | 558.80 | 560.00 | 560.00 | 11,776 |
| Jan 15, 2025 | 563.00 | 574.80 | 558.00 | 573.20 | 573.20 | 15,973 |
| Jan 14, 2025 | 548.00 | 564.60 | 546.20 | 563.00 | 563.00 | 17,659 |
| Jan 13, 2025 | 564.40 | 564.40 | 540.40 | 548.00 | 548.00 | 22,168 |
| Jan 10, 2025 | 565.00 | 570.80 | 554.60 | 564.40 | 564.40 | 20,701 |
| Jan 9, 2025 | 559.80 | 566.20 | 550.20 | 565.60 | 565.60 | 17,241 |
| Jan 8, 2025 | 557.80 | 563.60 | 550.20 | 554.40 | 554.40 | 22,249 |
| Jan 7, 2025 | 554.20 | 564.40 | 552.20 | 557.20 | 557.20 | 15,035 |
| Jan 3, 2025 | 548.80 | 556.00 | 544.00 | 552.00 | 552.00 | 11,680 |
| Jan 2, 2025 | 552.20 | 557.40 | 537.40 | 545.80 | 545.80 | 19,108 |
| Dec 30, 2024 | 549.00 | 555.60 | 544.00 | 547.20 | 547.20 | 14,574 |
| Dec 27, 2024 | 555.20 | 556.00 | 544.20 | 549.00 | 549.00 | 16,773 |
| Dec 23, 2024 | 547.40 | 558.00 | 546.00 | 553.60 | 553.60 | 23,856 |
| Dec 20, 2024 | 549.80 | 550.00 | 535.60 | 546.80 | 546.80 | 62,873 |
| Dec 19, 2024 | 538.00 | 554.20 | 531.60 | 552.40 | 552.40 | 41,583 |
| Dec 18, 2024 | 534.00 | 545.20 | 531.00 | 542.00 | 542.00 | 21,228 |
| Dec 17, 2024 | 567.80 | 567.80 | 532.20 | 532.80 | 532.80 | 46,793 |
| Dec 16, 2024 | 564.00 | 571.00 | 561.60 | 567.80 | 567.80 | 19,596 |
| Dec 13, 2024 | 569.80 | 570.00 | 557.80 | 564.00 | 564.00 | 16,340 |
| Dec 12, 2024 | 554.20 | 568.00 | 553.40 | 566.40 | 566.40 | 14,260 |
| Dec 11, 2024 | 556.20 | 561.40 | 552.20 | 554.20 | 554.20 | 13,867 |
| Dec 10, 2024 | 552.20 | 567.00 | 551.20 | 561.60 | 561.60 | 16,300 |
| Dec 9, 2024 | 568.00 | 569.20 | 553.20 | 561.20 | 561.20 | 19,207 |
| Dec 6, 2024 | 568.00 | 572.00 | 556.00 | 556.00 | 556.00 | 14,539 |
| Dec 5, 2024 | 538.00 | 568.00 | 533.80 | 562.80 | 562.80 | 29,037 |
| Dec 4, 2024 | 541.80 | 549.60 | 533.60 | 536.80 | 536.80 | 17,313 |
| Dec 3, 2024 | 548.80 | 548.80 | 530.20 | 540.00 | 540.00 | 27,528 |
| Dec 2, 2024 | 529.00 | 545.00 | 529.00 | 545.00 | 545.00 | 16,540 |
| Nov 29, 2024 | 527.60 | 533.20 | 523.60 | 530.00 | 530.00 | 22,773 |
| Nov 28, 2024 | 533.00 | 536.00 | 527.40 | 530.00 | 530.00 | 5,926 |
| Nov 27, 2024 | 542.80 | 545.60 | 528.00 | 533.20 | 533.20 | 12,809 |
| Nov 26, 2024 | 545.20 | 554.00 | 537.20 | 542.80 | 542.80 | 7,747 |
| Nov 25, 2024 | 567.80 | 567.80 | 549.40 | 549.40 | 549.40 | 66,122 |
| Nov 22, 2024 | 545.40 | 565.80 | 530.20 | 560.40 | 560.40 | 28,717 |
| Nov 21, 2024 | 541.60 | 550.60 | 525.80 | 545.40 | 545.40 | 13,062 |
| Nov 20, 2024 | 542.60 | 547.80 | 530.20 | 536.20 | 536.20 | 19,939 |
| Nov 19, 2024 | 561.20 | 574.20 | 521.80 | 534.00 | 534.00 | 19,855 |
| Nov 18, 2024 | 564.40 | 573.80 | 546.00 | 550.80 | 550.80 | 9,945 |
| Nov 15, 2024 | 575.00 | 575.00 | 554.00 | 558.40 | 558.40 | 15,237 |
| Nov 14, 2024 | 574.00 | 575.60 | 564.60 | 568.60 | 568.60 | 26,575 |
| Nov 13, 2024 | 579.00 | 580.20 | 556.40 | 561.20 | 561.20 | 13,367 |
| Nov 12, 2024 | 585.00 | 593.80 | 573.00 | 579.00 | 579.00 | 16,587 |
| Nov 8, 2024 | 599.20 | 599.20 | 578.00 | 584.00 | 584.00 | 13,813 |
| Nov 7, 2024 | 570.60 | 605.20 | 570.60 | 597.60 | 597.60 | 17,316 |
| Nov 6, 2024 | 572.40 | 591.20 | 569.80 | 570.40 | 570.40 | 18,231 |
| Nov 5, 2024 | 578.00 | 578.00 | 565.20 | 572.60 | 572.60 | 17,276 |
| Nov 4, 2024 | 577.00 | 578.40 | 567.80 | 575.80 | 575.80 | 15,138 |
| Oct 31, 2024 | 561.20 | 576.00 | 546.60 | 561.80 | 561.80 | 37,571 |
| Oct 30, 2024 | 596.20 | 596.20 | 567.00 | 567.00 | 567.00 | 18,276 |
| Oct 29, 2024 | 582.20 | 598.80 | 573.20 | 596.40 | 596.40 | 15,041 |
| Oct 28, 2024 | 580.20 | 588.60 | 572.20 | 576.80 | 576.80 | 14,275 |
| Oct 25, 2024 | 577.60 | 580.00 | 571.00 | 578.00 | 578.00 | 13,319 |
| Oct 24, 2024 | 595.40 | 595.40 | 574.80 | 577.80 | 577.80 | 16,238 |
| Oct 23, 2024 | 596.00 | 596.00 | 580.20 | 590.00 | 590.00 | 12,163 |
| Oct 22, 2024 | 596.60 | 606.80 | 585.60 | 591.80 | 591.80 | 16,077 |
| Oct 21, 2024 | 614.60 | 615.00 | 600.00 | 600.00 | 600.00 | 10,267 |
| Oct 18, 2024 | 600.20 | 617.00 | 600.00 | 614.20 | 614.20 | 10,901 |
| Oct 17, 2024 | 617.60 | 621.80 | 593.60 | 593.80 | 593.80 | 13,390 |
| Oct 16, 2024 | 608.00 | 617.60 | 601.60 | 617.60 | 617.60 | 15,301 |
| Oct 15, 2024 | 615.40 | 620.00 | 612.00 | 613.60 | 613.60 | 12,029 |
| Oct 14, 2024 | 615.40 | 621.60 | 611.40 | 612.20 | 612.20 | 12,502 |
| Oct 11, 2024 | 601.60 | 616.80 | 595.20 | 611.20 | 611.20 | 18,744 |
| Oct 10, 2024 | 600.00 | 609.60 | 591.40 | 601.60 | 601.60 | 51,782 |
| Oct 9, 2024 | 589.60 | 607.00 | 579.80 | 601.20 | 601.20 | 26,272 |
| Oct 8, 2024 | 570.60 | 600.00 | 567.60 | 588.80 | 588.80 | 35,239 |
| Oct 7, 2024 | 587.20 | 591.80 | 568.80 | 579.60 | 579.60 | 21,874 |
| Oct 4, 2024 | 590.00 | 593.60 | 580.20 | 583.80 | 583.80 | 15,474 |
| Oct 3, 2024 | 602.00 | 608.00 | 585.80 | 590.00 | 590.00 | 19,639 |
| Oct 2, 2024 | 606.00 | 618.80 | 602.00 | 603.80 | 603.80 | 11,392 |
| Oct 1, 2024 | 617.40 | 619.20 | 601.20 | 605.60 | 605.60 | 24,120 |
| Sep 30, 2024 | 631.00 | 631.60 | 617.40 | 617.40 | 617.40 | 25,849 |
| Sep 27, 2024 | 637.00 | 637.60 | 623.00 | 631.60 | 631.60 | 11,689 |
| Sep 26, 2024 | 624.20 | 641.40 | 624.20 | 637.20 | 637.20 | 32,757 |
| Sep 25, 2024 | 634.40 | 636.40 | 622.00 | 624.00 | 624.00 | 23,323 |
| Sep 24, 2024 | 628.00 | 635.40 | 624.80 | 634.40 | 634.40 | 46,308 |
| Sep 23, 2024 | 657.00 | 670.00 | 621.40 | 626.00 | 626.00 | 45,553 |
| Sep 20, 2024 | 677.00 | 678.20 | 653.40 | 657.00 | 657.00 | 299,151 |
| Sep 19, 2024 | 677.20 | 682.80 | 657.60 | 663.00 | 663.00 | 39,129 |
| Sep 18, 2024 | 662.40 | 677.20 | 658.40 | 669.20 | 669.20 | 32,161 |
| Sep 17, 2024 | 644.80 | 665.00 | 643.20 | 656.80 | 656.80 | 24,471 |
| Sep 16, 2024 | 640.00 | 645.20 | 626.80 | 634.40 | 634.40 | 30,523 |
| Sep 13, 2024 | 626.20 | 643.00 | 624.20 | 638.80 | 638.80 | 31,245 |
| Sep 12, 2024 | 611.00 | 626.20 | 599.40 | 621.80 | 621.80 | 21,778 |
| Sep 11, 2024 | 615.00 | 622.40 | 591.40 | 594.20 | 594.20 | 20,452 |
| Sep 10, 2024 | 632.20 | 635.80 | 612.20 | 612.80 | 612.80 | 13,713 |
| Sep 9, 2024 | 621.20 | 631.80 | 620.20 | 623.80 | 623.80 | 13,816 |
| Sep 6, 2024 | 633.40 | 638.60 | 605.00 | 605.00 | 605.00 | 25,529 |
| Sep 5, 2024 | 635.60 | 648.00 | 626.40 | 632.20 | 632.20 | 18,129 |
| Sep 4, 2024 | 633.40 | 642.20 | 626.40 | 635.60 | 635.60 | 10,598 |
| Sep 3, 2024 | 660.00 | 660.80 | 635.80 | 638.00 | 638.00 | 17,132 |
| Sep 2, 2024 | 635.00 | 666.00 | 629.00 | 658.00 | 658.00 | 17,614 |
| Aug 30, 2024 | 640.00 | 643.60 | 634.60 | 640.00 | 640.00 | 52,451 |
| Aug 29, 2024 | 626.00 | 642.60 | 625.80 | 634.00 | 634.00 | 19,130 |
| Aug 28, 2024 | 620.00 | 632.00 | 620.00 | 627.60 | 627.60 | 13,537 |
| Aug 27, 2024 | 631.40 | 636.80 | 611.80 | 619.80 | 619.80 | 12,415 |
| Aug 26, 2024 | 625.00 | 634.60 | 621.80 | 631.40 | 631.40 | 13,269 |
| Aug 23, 2024 | 620.00 | 632.40 | 620.00 | 626.20 | 626.20 | 10,016 |
| Aug 22, 2024 | 620.80 | 622.60 | 615.20 | 616.80 | 616.80 | 13,520 |
| Aug 21, 2024 | 615.20 | 619.00 | 615.00 | 617.40 | 617.40 | 11,081 |
| Aug 20, 2024 | 628.40 | 632.00 | 615.60 | 615.60 | 615.60 | 13,482 |
| Aug 19, 2024 | 622.00 | 633.80 | 616.00 | 628.60 | 628.60 | 12,656 |
| Aug 16, 2024 | 609.00 | 623.80 | 604.40 | 623.80 | 623.80 | 20,432 |
| Aug 14, 2024 | 588.00 | 603.80 | 588.00 | 601.40 | 601.40 | 27,378 |
| Aug 13, 2024 | 577.00 | 593.80 | 572.80 | 588.00 | 588.00 | 21,668 |
| Aug 12, 2024 | 566.00 | 578.00 | 559.20 | 574.20 | 574.20 | 11,359 |
| Aug 9, 2024 | 560.40 | 571.20 | 556.00 | 560.80 | 560.80 | 18,509 |
| Aug 8, 2024 | 548.00 | 559.60 | 531.00 | 557.00 | 557.00 | 25,169 |
| Aug 7, 2024 | 563.00 | 564.80 | 540.40 | 546.40 | 546.40 | 45,889 |
| Aug 6, 2024 | 570.00 | 581.60 | 540.00 | 552.00 | 552.00 | 37,335 |
| Aug 5, 2024 | 547.40 | 571.60 | 535.20 | 566.80 | 566.80 | 30,126 |
| Aug 2, 2024 | 603.20 | 607.40 | 578.00 | 582.00 | 582.00 | 31,933 |
| Aug 1, 2024 | 626.00 | 636.00 | 606.60 | 606.60 | 606.60 | 30,090 |
| Jul 31, 2024 | 614.40 | 626.20 | 611.40 | 623.00 | 623.00 | 23,796 |
| Jul 30, 2024 | 620.80 | 631.80 | 611.40 | 611.40 | 611.40 | 15,440 |
| Jul 29, 2024 | 615.60 | 627.00 | 609.20 | 623.80 | 623.80 | 14,590 |
| Jul 26, 2024 | 616.00 | 624.40 | 613.40 | 615.60 | 615.60 | 7,077 |
| Jul 25, 2024 | 615.00 | 625.00 | 608.20 | 616.00 | 616.00 | 12,140 |
| Jul 24, 2024 | 620.60 | 629.40 | 615.20 | 623.00 | 623.00 | 9,089 |
| Jul 23, 2024 | 638.80 | 640.00 | 619.00 | 623.00 | 623.00 | 13,588 |
| Jul 22, 2024 | 635.00 | 647.00 | 632.60 | 639.60 | 639.60 | 7,033 |
| Jul 19, 2024 | 632.60 | 645.00 | 620.20 | 641.00 | 641.00 | 13,547 |
| Jul 18, 2024 | 614.20 | 634.80 | 613.00 | 634.80 | 634.80 | 23,085 |
| Jul 17, 2024 | 623.00 | 637.00 | 611.40 | 616.00 | 616.00 | 25,591 |
| Jul 16, 2024 | 645.00 | 649.80 | 620.00 | 624.20 | 624.20 | 26,077 |
| Jul 15, 2024 | 643.20 | 651.80 | 636.40 | 649.80 | 649.80 | 16,567 |
| Jul 12, 2024 | 638.00 | 650.00 | 634.20 | 643.20 | 643.20 | 16,668 |
| Jul 11, 2024 | 631.00 | 640.40 | 616.40 | 638.20 | 638.20 | 20,511 |
| Jul 10, 2024 | 634.00 | 636.40 | 622.60 | 631.00 | 631.00 | 24,938 |
| Jul 9, 2024 | 630.00 | 634.00 | 625.20 | 633.00 | 633.00 | 10,777 |
| Jul 8, 2024 | 622.60 | 633.60 | 617.40 | 629.60 | 629.60 | 10,320 |
| Jul 5, 2024 | 630.20 | 639.60 | 616.00 | 622.60 | 622.60 | 13,210 |
| Jul 4, 2024 | 632.40 | 638.00 | 621.40 | 627.40 | 627.40 | 7,177 |
| Jul 3, 2024 | 631.00 | 638.20 | 624.40 | 632.40 | 632.40 | 16,419 |
| Jul 2, 2024 | 626.00 | 630.40 | 615.20 | 626.80 | 626.80 | 15,930 |
| Jul 1, 2024 | 640.80 | 645.00 | 623.00 | 625.60 | 625.60 | 22,682 |
| Jun 28, 2024 | 615.00 | 647.00 | 614.80 | 637.00 | 637.00 | 41,239 |
| Jun 27, 2024 | 618.00 | 621.80 | 606.20 | 615.00 | 615.00 | 19,097 |
| Jun 26, 2024 | 623.60 | 630.00 | 608.40 | 609.00 | 609.00 | 24,858 |
| Jun 25, 2024 | 619.40 | 627.00 | 614.00 | 623.20 | 623.20 | 13,135 |
| Jun 24, 2024 | 605.40 | 628.20 | 599.20 | 622.40 | 622.40 | 23,987 |
| Jun 21, 2024 | 615.40 | 616.20 | 600.00 | 605.40 | 605.40 | 67,453 |
| Jun 20, 2024 | 623.80 | 634.00 | 604.80 | 612.60 | 612.60 | 40,922 |
| Jun 19, 2024 | 599.80 | 623.40 | 592.00 | 621.00 | 621.00 | 24,349 |
| Jun 18, 2024 | 602.60 | 607.60 | 591.00 | 593.80 | 593.80 | 22,707 |
| Jun 17, 2024 | 585.60 | 604.40 | 585.60 | 595.60 | 595.60 | 20,440 |
| Jun 14, 2024 | 582.00 | 586.00 | 569.00 | 585.00 | 585.00 | 17,550 |
| Jun 13, 2024 | 600.20 | 600.40 | 579.00 | 581.80 | 581.80 | 23,050 |
| Jun 12, 2024 | 597.80 | 604.00 | 590.00 | 600.20 | 600.20 | 24,155 |
| Jun 11, 2024 | 603.40 | 608.60 | 590.20 | 590.40 | 590.40 | 14,595 |
| Jun 10, 2024 | 601.40 | 604.60 | 590.00 | 602.20 | 602.20 | 13,594 |
| Jun 7, 2024 | 614.00 | 614.80 | 600.40 | 601.00 | 601.00 | 21,341 |
| Jun 6, 2024 | 621.20 | 621.20 | 604.80 | 617.00 | 617.00 | 12,665 |
| Jun 5, 2024 | 611.00 | 621.00 | 610.00 | 618.40 | 618.40 | 30,380 |
| Jun 4, 2024 | 636.20 | 638.00 | 605.00 | 609.40 | 609.40 | 30,138 |
| Jun 3, 2024 | 630.20 | 641.80 | 630.20 | 636.00 | 636.00 | 15,773 |
| May 31, 2024 | 615.20 | 631.80 | 615.00 | 626.00 | 626.00 | 88,818 |
| May 29, 2024 | 632.80 | 632.80 | 616.80 | 619.20 | 619.20 | 19,397 |
| May 28, 2024 | 643.80 | 643.80 | 627.20 | 633.00 | 633.00 | 18,059 |
| May 27, 2024 | 637.80 | 641.20 | 631.60 | 635.60 | 635.60 | 7,111 |
| May 24, 2024 | 638.00 | 638.60 | 625.20 | 630.80 | 630.80 | 10,009 |
| May 23, 2024 | 634.00 | 651.40 | 625.00 | 638.40 | 638.40 | 14,018 |
| May 22, 2024 | 632.20 | 634.80 | 620.40 | 629.80 | 629.80 | 26,818 |
| May 21, 2024 | 644.20 | 646.00 | 632.40 | 634.20 | 634.20 | 30,550 |
| May 20, 2024 | 649.20 | 655.00 | 640.60 | 643.40 | 643.40 | 25,472 |
| May 17, 2024 | 647.40 | 650.20 | 632.60 | 649.20 | 649.20 | 22,192 |
| May 16, 2024 | 657.00 | 668.00 | 647.00 | 647.40 | 647.40 | 25,147 |
| May 15, 2024 | 654.40 | 663.60 | 642.60 | 657.00 | 657.00 | 33,424 |
| May 14, 2024 | 655.00 | 661.80 | 642.60 | 658.40 | 658.40 | 17,813 |
| May 13, 2024 | 660.00 | 664.80 | 645.20 | 653.60 | 653.60 | 25,925 |
| May 10, 2024 | 690.00 | 695.00 | 636.80 | 660.00 | 660.00 | 56,318 |
| May 9, 2024 | 700.60 | 703.60 | 691.20 | 695.40 | 695.40 | 18,432 |
| May 8, 2024 | 711.00 | 711.00 | 688.40 | 696.20 | 696.20 | 16,919 |
| May 7, 2024 | 705.00 | 713.60 | 694.20 | 698.40 | 698.40 | 27,172 |
| May 6, 2024 | 688.80 | 706.00 | 682.20 | 705.00 | 705.00 | 49,260 |
| May 2, 2024 | 682.80 | 699.60 | 682.20 | 686.20 | 686.20 | 19,410 |
| Apr 30, 2024 | 683.20 | 692.40 | 677.00 | 685.80 | 685.80 | 23,957 |
| Apr 29, 2024 | 682.00 | 684.60 | 670.80 | 684.40 | 684.40 | 14,459 |
| Apr 26, 2024 | 674.00 | 683.00 | 671.60 | 678.00 | 678.00 | 11,963 |
| Apr 25, 2024 | 674.60 | 676.60 | 666.00 | 671.80 | 671.80 | 10,888 |
| Apr 24, 2024 | 699.40 | 699.60 | 670.00 | 671.00 | 671.00 | 15,007 |
| Apr 23, 2024 | 691.00 | 708.40 | 683.80 | 690.80 | 690.80 | 15,631 |
| Apr 22, 2024 | 678.20 | 696.00 | 678.20 | 691.00 | 691.00 | 9,640 |
| Apr 19, 2024 | 674.40 | 682.00 | 666.00 | 679.20 | 679.20 | 29,668 |
| Apr 18, 2024 | 682.00 | 691.60 | 664.00 | 682.40 | 682.40 | 26,800 |
| Apr 17, 2024 | 667.60 | 684.20 | 654.40 | 683.00 | 683.00 | 32,943 |
| Apr 16, 2024 | 678.00 | 684.80 | 666.00 | 670.60 | 670.60 | 22,858 |
| Apr 15, 2024 | 690.00 | 698.00 | 679.60 | 683.80 | 683.80 | 13,844 |
| Apr 12, 2024 | 695.40 | 707.80 | 684.00 | 687.20 | 687.20 | 21,060 |
| Apr 11, 2024 | 711.60 | 715.80 | 689.40 | 695.40 | 695.40 | 15,469 |
| Apr 10, 2024 | 710.00 | 724.60 | 700.40 | 711.80 | 711.80 | 37,560 |
| Apr 9, 2024 | 740.00 | 741.00 | 698.80 | 707.00 | 707.00 | 42,651 |
| Apr 8, 2024 | 742.00 | 753.80 | 735.80 | 740.00 | 740.00 | 23,480 |
| Apr 5, 2024 | 720.00 | 741.20 | 713.40 | 741.00 | 741.00 | 36,209 |
| Apr 4, 2024 | 733.40 | 737.80 | 721.60 | 731.60 | 731.60 | 18,939 |
| Apr 3, 2024 | 739.20 | 742.00 | 718.80 | 731.20 | 731.20 | 31,386 |
| Apr 2, 2024 | 744.00 | 750.80 | 725.80 | 734.00 | 734.00 | 24,028 |
| Mar 28, 2024 | 745.00 | 751.00 | 727.60 | 740.20 | 740.20 | 53,159 |
| Mar 27, 2024 | 755.00 | 755.00 | 738.00 | 743.00 | 743.00 | 19,258 |
| Mar 26, 2024 | 725.00 | 756.80 | 723.00 | 750.00 | 750.00 | 31,471 |
| Mar 25, 2024 | 735.00 | 737.00 | 720.60 | 726.20 | 726.20 | 13,217 |
| Mar 22, 2024 | 736.00 | 748.00 | 730.20 | 737.00 | 737.00 | 21,420 |
| Mar 21, 2024 | 712.40 | 739.20 | 708.80 | 736.00 | 736.00 | 32,166 |
| Mar 20, 2024 | 710.80 | 710.80 | 691.60 | 709.00 | 709.00 | 27,080 |
| Mar 19, 2024 | 724.40 | 725.80 | 687.20 | 710.80 | 710.80 | 45,931 |
| Mar 18, 2024 | 727.60 | 736.60 | 710.80 | 725.00 | 725.00 | 34,791 |
| Mar 15, 2024 | 714.60 | 745.00 | 692.00 | 723.80 | 723.80 | 146,743 |
| Mar 14, 2024 | 718.20 | 724.20 | 665.00 | 714.80 | 714.80 | 35,395 |
| Mar 13, 2024 | 725.80 | 735.00 | 713.80 | 715.00 | 715.00 | 32,367 |
| Mar 12, 2024 | 698.40 | 730.20 | 697.80 | 724.00 | 724.00 | 54,133 |
| Mar 11, 2024 | 685.00 | 695.00 | 681.20 | 692.40 | 692.40 | 23,446 |
| Mar 8, 2024 | 667.20 | 691.40 | 663.60 | 688.00 | 688.00 | 63,052 |
| Mar 7, 2024 | 662.80 | 674.40 | 662.80 | 667.20 | 667.20 | 29,309 |
| Mar 6, 2024 | 672.40 | 682.00 | 658.80 | 671.60 | 671.60 | 31,329 |
| Mar 5, 2024 | 679.60 | 686.80 | 670.80 | 672.40 | 672.40 | 14,742 |
| Mar 4, 2024 | 690.00 | 695.00 | 672.20 | 679.80 | 679.80 | 15,808 |
| Mar 1, 2024 | 699.80 | 706.60 | 681.00 | 687.00 | 687.00 | 27,400 |
| Feb 29, 2024 | 665.20 | 695.00 | 665.20 | 695.00 | 695.00 | 74,298 |
| Feb 28, 2024 | 669.00 | 674.80 | 659.20 | 664.80 | 664.80 | 20,482 |
| Feb 27, 2024 | 677.60 | 693.00 | 661.00 | 669.00 | 669.00 | 28,857 |
| Feb 26, 2024 | 685.00 | 696.60 | 670.80 | 674.40 | 674.40 | 25,958 |
| Feb 23, 2024 | 662.00 | 692.00 | 662.00 | 683.00 | 683.00 | 31,471 |
| Feb 22, 2024 | 669.80 | 672.80 | 658.40 | 665.00 | 665.00 | 22,525 |
| Feb 21, 2024 | 652.80 | 671.00 | 649.60 | 658.80 | 658.80 | 48,255 |
| Feb 20, 2024 | 639.80 | 659.40 | 626.60 | 652.80 | 652.80 | 38,463 |
| Feb 19, 2024 | 630.00 | 642.40 | 624.40 | 640.00 | 640.00 | 25,678 |
| Feb 16, 2024 | 615.00 | 634.40 | 615.00 | 629.40 | 629.40 | 24,997 |
| Feb 15, 2024 | 596.20 | 622.40 | 589.40 | 615.00 | 615.00 | 46,298 |
| Feb 14, 2024 | 565.20 | 596.40 | 565.20 | 595.80 | 595.80 | 45,334 |
| Feb 13, 2024 | 562.00 | 578.20 | 562.00 | 570.60 | 570.60 | 39,929 |
| Feb 12, 2024 | 554.00 | 569.60 | 544.80 | 564.80 | 564.80 | 25,995 |
| Feb 9, 2024 | 554.00 | 554.00 | 538.80 | 546.40 | 546.40 | 20,595 |
| Feb 8, 2024 | 560.00 | 569.60 | 529.60 | 551.60 | 551.60 | 60,505 |
| Feb 7, 2024 | 554.60 | 568.00 | 552.20 | 563.00 | 563.00 | 28,087 |
| Feb 6, 2024 | 558.40 | 568.60 | 546.00 | 554.80 | 554.80 | 24,318 |
| Feb 5, 2024 | 558.80 | 572.00 | 555.00 | 555.00 | 555.00 | 34,884 |
| Feb 2, 2024 | 550.00 | 561.00 | 545.00 | 559.20 | 559.20 | 24,474 |
| Feb 1, 2024 | 534.00 | 553.80 | 525.40 | 543.00 | 543.00 | 23,406 |
| Jan 31, 2024 | 521.20 | 538.00 | 519.00 | 534.20 | 534.20 | 37,848 |
Related Tickers
6GF.F ING Bank Slaski S.A.
67.30
+4.50%
SPL.WA Santander Bank Polska S.A.
507.00
-0.43%
ING.WA ING Bank Slaski S.A.
284.50
-1.73%
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
66.92
-0.92%
1963.HK Bank of Chongqing Co., Ltd.
5.980
-1.81%
PEO.WA Bank Polska Kasa Opieki S.A.
160.35
-0.56%
SFST Southern First Bancshares, Inc.
36.80
-2.54%
TRST TrustCo Bank Corp NY
32.16
+0.59%
FFIC Flushing Financial Corporation
13.95
+2.50%
TCBI Texas Capital Bancshares, Inc.
78.95
-0.44%