23,230.00
+230.00
+(1.00%)
As of 2:24:23 PM GMT+3. Market Open.
Currency in ILA 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 15, 2025 | 23,000.00 | 23,340.00 | 23,000.00 | 23,230.00 | 23,230.00 | 6,153 |
| Apr 14, 2025 | 22,610.00 | 23,240.00 | 22,610.00 | 23,000.00 | 23,000.00 | 13,208 |
| Apr 10, 2025 | 22,920.00 | 22,920.00 | 22,050.00 | 22,370.00 | 22,370.00 | 12,430 |
| Apr 9, 2025 | 22,460.00 | 22,540.00 | 21,600.00 | 21,900.00 | 21,900.00 | 16,302 |
| Apr 8, 2025 | 21,980.00 | 22,710.00 | 21,970.00 | 22,710.00 | 22,710.00 | 12,001 |
| Apr 7, 2025 | 21,730.00 | 22,000.00 | 20,750.00 | 21,980.00 | 21,980.00 | 18,765 |
| Apr 6, 2025 | 21,250.00 | 22,160.00 | 20,820.00 | 21,940.00 | 21,940.00 | 10,352 |
| Apr 3, 2025 | 22,250.00 | 23,010.00 | 22,250.00 | 22,360.00 | 22,360.00 | 5,943 |
| Apr 2, 2025 | 23,090.00 | 23,440.00 | 23,040.00 | 23,210.00 | 23,210.00 | 6,779 |
| Apr 1, 2025 | 22,490.00 | 23,190.00 | 22,470.00 | 23,090.00 | 23,090.00 | 10,298 |
| Mar 31, 2025 | 22,580.00 | 22,710.00 | 21,910.00 | 22,340.00 | 22,340.00 | 7,783 |
| Mar 30, 2025 | 23,100.00 | 23,100.00 | 22,350.00 | 22,580.00 | 22,580.00 | 3,187 |
| Mar 27, 2025 | 23,110.00 | 23,540.00 | 22,740.00 | 23,240.00 | 23,240.00 | 7,433 |
| Mar 26, 2025 | 22,990.00 | 23,680.00 | 22,870.00 | 23,060.00 | 23,060.00 | 12,957 |
| Mar 25, 2025 | 22,300.00 | 23,140.00 | 22,080.00 | 23,040.00 | 23,040.00 | 12,931 |
| Mar 24, 2025 | 21,590.00 | 22,470.00 | 21,590.00 | 22,300.00 | 22,300.00 | 15,585 |
| Mar 23, 2025 | 22,550.00 | 22,550.00 | 21,010.00 | 21,590.00 | 21,590.00 | 12,798 |
| Mar 20, 2025 | 22,900.00 | 23,640.00 | 22,160.00 | 22,610.00 | 22,610.00 | 11,955 |
| Mar 19, 2025 | 22,780.00 | 22,900.00 | 22,440.00 | 22,900.00 | 22,900.00 | 6,211 |
| Mar 18, 2025 | 23,480.00 | 23,480.00 | 22,700.00 | 22,960.00 | 22,960.00 | 11,914 |
| Mar 17, 2025 | 23,650.00 | 23,860.00 | 23,100.00 | 23,300.00 | 23,300.00 | 8,191 |
| Mar 16, 2025 | 23,150.00 | 23,920.00 | 23,150.00 | 23,780.00 | 23,780.00 | 6,263 |
| Mar 13, 2025 | 23,090.00 | 23,350.00 | 22,950.00 | 23,150.00 | 23,150.00 | 15,940 |
| Mar 12, 2025 | 23,280.00 | 23,400.00 | 22,970.00 | 23,090.00 | 23,090.00 | 10,884 |
| Mar 11, 2025 | 23,080.00 | 23,280.00 | 22,710.00 | 23,280.00 | 23,280.00 | 9,026 |
| Mar 10, 2025 | 23,470.00 | 23,680.00 | 23,130.00 | 23,310.00 | 23,310.00 | 6,063 |
| Mar 9, 2025 | 23,440.00 | 23,700.00 | 23,350.00 | 23,490.00 | 23,490.00 | 4,608 |
| Mar 6, 2025 | 23,800.00 | 24,000.00 | 23,150.00 | 23,210.00 | 23,210.00 | 8,527 |
| Mar 5, 2025 | 23,830.00 | 24,100.00 | 23,420.00 | 23,800.00 | 23,800.00 | 9,411 |
| Mar 4, 2025 | 24,470.00 | 24,670.00 | 23,750.00 | 23,830.00 | 23,830.00 | 7,512 |
| Mar 3, 2025 | 24,310.00 | 24,770.00 | 23,890.00 | 24,470.00 | 24,470.00 | 13,105 |
| Mar 2, 2025 | 23,900.00 | 24,350.00 | 23,500.00 | 24,310.00 | 24,310.00 | 4,195 |
| Feb 27, 2025 | 24,250.00 | 24,500.00 | 23,850.00 | 23,900.00 | 23,900.00 | 15,495 |
| Feb 26, 2025 | 24,990.00 | 25,040.00 | 24,120.00 | 24,260.00 | 24,260.00 | 7,043 |
| Feb 25, 2025 | 24,520.00 | 25,220.00 | 24,520.00 | 24,700.00 | 24,700.00 | 15,057 |
| Feb 24, 2025 | 24,170.00 | 25,000.00 | 23,980.00 | 24,800.00 | 24,800.00 | 21,010 |
| Feb 23, 2025 | 24,420.00 | 24,420.00 | 23,600.00 | 23,780.00 | 23,780.00 | 5,230 |
| Feb 20, 2025 | 24,740.00 | 24,750.00 | 24,420.00 | 24,420.00 | 24,420.00 | 10,588 |
| Feb 19, 2025 | 24,520.00 | 25,040.00 | 24,520.00 | 24,700.00 | 24,700.00 | 14,523 |
| Feb 18, 2025 | 24,500.00 | 24,720.00 | 24,230.00 | 24,520.00 | 24,520.00 | 29,435 |
| Feb 17, 2025 | 24,540.00 | 24,840.00 | 24,300.00 | 24,500.00 | 24,500.00 | 21,232 |
| Feb 16, 2025 | 23,880.00 | 24,550.00 | 23,880.00 | 24,500.00 | 24,500.00 | 13,754 |
| Feb 13, 2025 | 22,950.00 | 24,080.00 | 22,950.00 | 23,880.00 | 23,880.00 | 28,517 |
| Feb 12, 2025 | 23,180.00 | 23,520.00 | 22,610.00 | 22,950.00 | 22,950.00 | 16,951 |
| Feb 11, 2025 | 23,100.00 | 23,500.00 | 22,530.00 | 23,180.00 | 23,180.00 | 16,251 |
| Feb 10, 2025 | 22,790.00 | 23,380.00 | 22,760.00 | 23,100.00 | 23,100.00 | 12,035 |
| Feb 9, 2025 | 22,790.00 | 22,920.00 | 22,730.00 | 22,790.00 | 22,790.00 | 4,559 |
| Feb 6, 2025 | 22,840.00 | 22,960.00 | 22,600.00 | 22,790.00 | 22,790.00 | 34,635 |
| Feb 5, 2025 | 22,500.00 | 23,090.00 | 22,400.00 | 22,840.00 | 22,840.00 | 25,361 |
| Feb 4, 2025 | 21,820.00 | 22,800.00 | 21,820.00 | 22,500.00 | 22,500.00 | 11,845 |
| Feb 3, 2025 | 22,060.00 | 22,060.00 | 20,990.00 | 21,820.00 | 21,820.00 | 12,045 |
| Feb 2, 2025 | 22,260.00 | 22,630.00 | 21,960.00 | 22,100.00 | 22,100.00 | 5,439 |
| Jan 30, 2025 | 21,840.00 | 22,260.00 | 21,750.00 | 22,260.00 | 22,260.00 | 26,002 |
| Jan 29, 2025 | 21,100.00 | 21,930.00 | 21,100.00 | 21,740.00 | 21,740.00 | 10,062 |
| Jan 28, 2025 | 21,200.00 | 21,520.00 | 20,810.00 | 21,100.00 | 21,100.00 | 10,932 |
| Jan 27, 2025 | 21,460.00 | 21,490.00 | 20,930.00 | 21,200.00 | 21,200.00 | 19,927 |
| Jan 26, 2025 | 21,880.00 | 22,370.00 | 21,520.00 | 21,570.00 | 21,570.00 | 9,333 |
| Jan 23, 2025 | 21,980.00 | 22,340.00 | 21,570.00 | 21,880.00 | 21,880.00 | 9,328 |
| Jan 22, 2025 | 22,150.00 | 22,320.00 | 21,580.00 | 21,980.00 | 21,980.00 | 25,054 |
| Jan 21, 2025 | 21,800.00 | 22,690.00 | 21,560.00 | 22,150.00 | 22,150.00 | 45,858 |
| Jan 20, 2025 | 21,900.00 | 21,900.00 | 21,110.00 | 21,800.00 | 21,800.00 | 14,822 |
| Jan 19, 2025 | 21,100.00 | 21,980.00 | 21,100.00 | 21,610.00 | 21,610.00 | 27,789 |
| Jan 16, 2025 | 20,500.00 | 20,590.00 | 20,150.00 | 20,360.00 | 20,360.00 | 6,806 |
| Jan 15, 2025 | 20,180.00 | 20,450.00 | 19,790.00 | 20,360.00 | 20,360.00 | 9,331 |
| Jan 14, 2025 | 19,980.00 | 20,180.00 | 19,870.00 | 20,180.00 | 20,180.00 | 10,602 |
| Jan 13, 2025 | 19,300.00 | 19,990.00 | 19,190.00 | 19,980.00 | 19,980.00 | 14,575 |
| Jan 12, 2025 | 19,020.00 | 19,330.00 | 18,830.00 | 19,300.00 | 19,300.00 | 8,343 |
| Jan 9, 2025 | 19,380.00 | 19,840.00 | 18,950.00 | 19,020.00 | 19,020.00 | 14,251 |
| Jan 8, 2025 | 19,640.00 | 19,840.00 | 19,380.00 | 19,380.00 | 19,380.00 | 9,064 |
| Jan 7, 2025 | 19,200.00 | 19,930.00 | 19,160.00 | 19,700.00 | 19,700.00 | 17,554 |
| Jan 6, 2025 | 18,500.00 | 19,270.00 | 18,500.00 | 19,200.00 | 19,200.00 | 16,957 |
| Jan 5, 2025 | 18,500.00 | 18,840.00 | 18,480.00 | 18,500.00 | 18,500.00 | 6,757 |
| Jan 2, 2025 | 18,600.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | 18,855 |
| Jan 1, 2025 | 18,780.00 | 19,040.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,836 |
| Dec 31, 2024 | 18,260.00 | 18,560.00 | 18,000.00 | 18,520.00 | 18,520.00 | 26,103 |
| Dec 30, 2024 | 18,260.00 | 18,560.00 | 18,180.00 | 18,260.00 | 18,260.00 | 11,531 |
| Dec 29, 2024 | 18,470.00 | 18,640.00 | 18,400.00 | 18,510.00 | 18,510.00 | 3,618 |
| Dec 26, 2024 | 18,350.00 | 18,640.00 | 18,350.00 | 18,470.00 | 18,470.00 | 8,791 |
| Dec 25, 2024 | 18,600.00 | 18,600.00 | 18,410.00 | 18,540.00 | 18,540.00 | 6,310 |
| Dec 24, 2024 | 18,780.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | 14,591 |
| Dec 23, 2024 | 18,950.00 | 19,030.00 | 18,650.00 | 18,780.00 | 18,780.00 | 7,225 |
| Dec 22, 2024 | 19,000.00 | 19,370.00 | 18,940.00 | 19,000.00 | 19,000.00 | 12,186 |
| Dec 19, 2024 | 19,000.00 | 19,390.00 | 18,880.00 | 19,000.00 | 19,000.00 | 31,480 |
| Dec 18, 2024 | 18,420.00 | 18,800.00 | 18,180.00 | 18,780.00 | 18,780.00 | 15,613 |
| Dec 17, 2024 | 17,530.00 | 18,860.00 | 17,530.00 | 18,480.00 | 18,480.00 | 49,714 |
| Dec 16, 2024 | 17,390.00 | 17,620.00 | 17,340.00 | 17,500.00 | 17,500.00 | 18,562 |
| Dec 15, 2024 | 17,620.00 | 17,760.00 | 17,340.00 | 17,390.00 | 17,390.00 | 27,194 |
| Dec 12, 2024 | 17,720.00 | 17,720.00 | 17,490.00 | 17,620.00 | 17,620.00 | 10,162 |
| Dec 11, 2024 | 17,750.00 | 17,840.00 | 17,620.00 | 17,720.00 | 17,720.00 | 23,814 |
| Dec 10, 2024 | 17,800.00 | 17,900.00 | 17,310.00 | 17,750.00 | 17,750.00 | 19,871 |
| Dec 9, 2024 | 17,900.00 | 17,900.00 | 17,630.00 | 17,750.00 | 17,750.00 | 32,735 |
| Dec 8, 2024 | 200.00 Dividend | |||||
| Dec 8, 2024 | 17,680.00 | 17,900.00 | 17,610.00 | 17,800.00 | 17,800.00 | 10,520 |
| Dec 5, 2024 | 18,010.00 | 18,370.00 | 17,850.00 | 17,880.00 | 17,878.00 | 15,287 |
| Dec 4, 2024 | 18,520.00 | 18,520.00 | 17,950.00 | 18,080.00 | 18,077.98 | 15,180 |
| Dec 3, 2024 | 18,520.00 | 18,530.00 | 18,280.00 | 18,400.00 | 18,397.94 | 12,358 |
| Dec 2, 2024 | 18,440.00 | 18,560.00 | 18,270.00 | 18,520.00 | 18,517.93 | 7,741 |
| Dec 1, 2024 | 17,980.00 | 18,500.00 | 17,980.00 | 18,440.00 | 18,437.94 | 5,525 |
| Nov 28, 2024 | 17,750.00 | 18,100.00 | 17,580.00 | 17,980.00 | 17,977.99 | 23,995 |
| Nov 27, 2024 | 18,000.00 | 18,180.00 | 17,480.00 | 17,750.00 | 17,748.01 | 15,583 |
| Nov 26, 2024 | 18,370.00 | 18,470.00 | 18,000.00 | 18,000.00 | 17,997.99 | 9,847 |
| Nov 25, 2024 | 18,350.00 | 18,500.00 | 18,000.00 | 18,370.00 | 18,367.95 | 11,072 |
| Nov 24, 2024 | 18,170.00 | 18,450.00 | 18,170.00 | 18,350.00 | 18,347.95 | 2,875 |
| Nov 21, 2024 | 18,290.00 | 18,460.00 | 18,080.00 | 18,170.00 | 18,167.97 | 7,325 |
| Nov 20, 2024 | 18,630.00 | 18,780.00 | 18,230.00 | 18,290.00 | 18,287.95 | 9,851 |
| Nov 19, 2024 | 18,950.00 | 19,050.00 | 18,630.00 | 18,630.00 | 18,627.92 | 27,031 |
| Nov 18, 2024 | 18,790.00 | 19,280.00 | 18,500.00 | 18,950.00 | 18,947.88 | 31,551 |
| Nov 17, 2024 | 18,250.00 | 18,840.00 | 18,030.00 | 18,790.00 | 18,787.90 | 13,797 |
| Nov 14, 2024 | 18,250.00 | 18,610.00 | 18,070.00 | 18,230.00 | 18,227.96 | 46,823 |
| Nov 13, 2024 | 17,700.00 | 18,300.00 | 17,610.00 | 18,250.00 | 18,247.96 | 26,732 |
| Nov 12, 2024 | 17,750.00 | 17,960.00 | 17,500.00 | 17,700.00 | 17,698.02 | 27,762 |
| Nov 11, 2024 | 17,860.00 | 18,070.00 | 17,630.00 | 17,750.00 | 17,748.01 | 18,449 |
| Nov 10, 2024 | 18,000.00 | 18,140.00 | 17,660.00 | 17,860.00 | 17,858.00 | 17,831 |
| Nov 7, 2024 | 18,830.00 | 19,190.00 | 17,980.00 | 17,980.00 | 17,977.99 | 660,653 |
| Nov 6, 2024 | 18,800.00 | 19,130.00 | 18,800.00 | 18,920.00 | 18,917.88 | 10,959 |
| Nov 5, 2024 | 18,850.00 | 19,000.00 | 18,700.00 | 18,950.00 | 18,947.88 | 23,828 |
| Nov 4, 2024 | 19,400.00 | 19,590.00 | 18,730.00 | 18,830.00 | 18,827.89 | 20,777 |
| Nov 3, 2024 | 19,640.00 | 19,650.00 | 19,000.00 | 19,400.00 | 19,397.83 | 7,440 |
| Oct 31, 2024 | 19,550.00 | 19,810.00 | 19,470.00 | 19,640.00 | 19,637.80 | 58,146 |
| Oct 30, 2024 | 19,190.00 | 19,550.00 | 19,070.00 | 19,550.00 | 19,547.81 | 33,434 |
| Oct 29, 2024 | 18,800.00 | 19,190.00 | 18,800.00 | 19,190.00 | 19,187.85 | 31,051 |
| Oct 28, 2024 | 18,600.00 | 18,760.00 | 18,530.00 | 18,630.00 | 18,627.92 | 10,437 |
| Oct 27, 2024 | 18,510.00 | 18,890.00 | 18,510.00 | 18,600.00 | 18,597.92 | 8,159 |
| Oct 22, 2024 | 18,430.00 | 18,460.00 | 18,290.00 | 18,410.00 | 18,407.94 | 7,416 |
| Oct 21, 2024 | 18,450.00 | 18,470.00 | 18,100.00 | 18,430.00 | 18,427.94 | 27,679 |
| Oct 20, 2024 | 17,630.00 | 18,200.00 | 17,630.00 | 18,200.00 | 18,197.96 | 13,923 |
| Oct 15, 2024 | 17,200.00 | 17,720.00 | 17,190.00 | 17,630.00 | 17,628.03 | 43,576 |
| Oct 14, 2024 | 17,160.00 | 17,280.00 | 17,010.00 | 17,160.00 | 17,158.08 | 13,071 |
| Oct 13, 2024 | 17,050.00 | 17,390.00 | 17,050.00 | 17,160.00 | 17,158.08 | 10,479 |
| Oct 10, 2024 | 17,130.00 | 17,260.00 | 17,110.00 | 17,150.00 | 17,148.08 | 11,195 |
| Oct 9, 2024 | 17,020.00 | 17,360.00 | 17,010.00 | 17,130.00 | 17,128.08 | 24,903 |
| Oct 8, 2024 | 17,020.00 | 17,190.00 | 16,850.00 | 16,940.00 | 16,938.11 | 17,937 |
| Oct 7, 2024 | 16,800.00 | 17,060.00 | 16,710.00 | 16,850.00 | 16,848.12 | 10,072 |
| Oct 6, 2024 | 16,700.00 | 17,000.00 | 16,630.00 | 16,800.00 | 16,798.12 | 8,023 |
| Oct 1, 2024 | 16,780.00 | 17,000.00 | 16,490.00 | 16,700.00 | 16,698.13 | 15,606 |
| Sep 30, 2024 | 16,540.00 | 16,740.00 | 16,400.00 | 16,700.00 | 16,698.13 | 10,296 |
| Sep 29, 2024 | 16,360.00 | 16,540.00 | 16,310.00 | 16,500.00 | 16,498.15 | 6,123 |
| Sep 26, 2024 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 16,038.21 | - |
| Sep 25, 2024 | 16,230.00 | 16,230.00 | 15,930.00 | 16,040.00 | 16,038.21 | 8,162 |
| Sep 24, 2024 | 15,870.00 | 16,190.00 | 15,870.00 | 16,100.00 | 16,098.20 | 13,976 |
| Sep 23, 2024 | 15,900.00 | 15,940.00 | 15,670.00 | 15,870.00 | 15,868.22 | 9,083 |
| Sep 22, 2024 | 15,860.00 | 15,860.00 | 15,040.00 | 15,600.00 | 15,598.25 | 11,069 |
| Sep 19, 2024 | 15,920.00 | 15,920.00 | 15,530.00 | 15,550.00 | 15,548.26 | 10,527 |
| Sep 18, 2024 | 16,000.00 | 16,160.00 | 15,710.00 | 15,710.00 | 15,708.24 | 17,796 |
| Sep 17, 2024 | 15,810.00 | 15,900.00 | 15,390.00 | 15,410.00 | 15,408.28 | 14,172 |
| Sep 16, 2024 | 15,700.00 | 15,910.00 | 15,590.00 | 15,810.00 | 15,808.23 | 7,997 |
| Sep 15, 2024 | 15,880.00 | 15,960.00 | 15,750.00 | 15,840.00 | 15,838.23 | 4,899 |
| Sep 12, 2024 | 16,000.00 | 16,200.00 | 15,780.00 | 15,880.00 | 15,878.22 | 9,063 |
| Sep 11, 2024 | 16,480.00 | 16,480.00 | 15,790.00 | 15,870.00 | 15,868.22 | 41,697 |
| Sep 10, 2024 | 16,570.00 | 16,650.00 | 16,410.00 | 16,470.00 | 16,468.16 | 6,338 |
| Sep 9, 2024 | 16,540.00 | 16,810.00 | 15,760.00 | 16,570.00 | 16,568.15 | 10,957 |
| Sep 8, 2024 | 16,700.00 | 16,700.00 | 16,390.00 | 16,540.00 | 16,538.15 | 6,634 |
| Sep 5, 2024 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | 16,508.15 | - |
| Sep 4, 2024 | 16,750.00 | 16,750.00 | 16,490.00 | 16,510.00 | 16,508.15 | 10,109 |
| Sep 3, 2024 | 17,020.00 | 17,020.00 | 16,680.00 | 16,750.00 | 16,748.13 | 9,194 |
| Sep 2, 2024 | 16,940.00 | 17,020.00 | 16,810.00 | 16,930.00 | 16,928.11 | 6,038 |
| Sep 1, 2024 | 17,040.00 | 17,040.00 | 16,720.00 | 16,940.00 | 16,938.11 | 4,106 |
| Aug 29, 2024 | 16,830.00 | 16,900.00 | 16,510.00 | 16,830.00 | 16,828.12 | 21,241 |
| Aug 28, 2024 | 16,490.00 | 16,820.00 | 16,490.00 | 16,780.00 | 16,778.12 | 28,732 |
| Aug 27, 2024 | 16,400.00 | 16,490.00 | 16,000.00 | 16,490.00 | 16,488.15 | 8,332 |
| Aug 26, 2024 | 16,150.00 | 16,450.00 | 16,150.00 | 16,400.00 | 16,398.17 | 8,605 |
| Aug 25, 2024 | 16,240.00 | 16,240.00 | 15,880.00 | 16,240.00 | 16,238.18 | 4,914 |
| Aug 22, 2024 | 15,660.00 | 16,240.00 | 15,500.00 | 16,240.00 | 16,238.18 | 22,404 |
| Aug 21, 2024 | 15,660.00 | 15,670.00 | 15,210.00 | 15,660.00 | 15,658.25 | 5,683 |
| Aug 20, 2024 | 15,600.00 | 15,740.00 | 15,530.00 | 15,660.00 | 15,658.25 | 3,320 |
| Aug 19, 2024 | 15,680.00 | 15,680.00 | 15,420.00 | 15,600.00 | 15,598.25 | 3,731 |
| Aug 18, 2024 | 15,680.00 | 15,700.00 | 15,460.00 | 15,680.00 | 15,678.25 | 5,740 |
| Aug 15, 2024 | 15,750.00 | 15,970.00 | 15,520.00 | 15,520.00 | 15,518.26 | 13,273 |
| Aug 14, 2024 | 15,450.00 | 15,820.00 | 15,380.00 | 15,650.00 | 15,648.25 | 14,811 |
| Aug 12, 2024 | 15,700.00 | 15,700.00 | 15,210.00 | 15,400.00 | 15,398.28 | 7,871 |
| Aug 11, 2024 | 15,470.00 | 15,780.00 | 15,300.00 | 15,700.00 | 15,698.24 | 5,059 |
| Aug 8, 2024 | 15,080.00 | 15,470.00 | 14,990.00 | 15,470.00 | 15,468.27 | 17,454 |
| Aug 7, 2024 | 14,790.00 | 15,200.00 | 14,820.00 | 15,080.00 | 15,078.31 | 8,445 |
| Aug 6, 2024 | 14,570.00 | 14,790.00 | 14,480.00 | 14,790.00 | 14,788.35 | 4,668 |
| Aug 5, 2024 | 14,470.00 | 14,650.00 | 14,180.00 | 14,510.00 | 14,508.38 | 13,458 |
| Aug 4, 2024 | 14,900.00 | 14,780.00 | 14,230.00 | 14,650.00 | 14,648.36 | 4,592 |
| Aug 1, 2024 | 15,490.00 | 15,490.00 | 14,770.00 | 14,900.00 | 14,898.33 | 41,555 |
| Jul 31, 2024 | 15,240.00 | 15,320.00 | 14,980.00 | 15,280.00 | 15,278.29 | 8,223 |
| Jul 30, 2024 | 15,500.00 | 15,500.00 | 15,170.00 | 15,240.00 | 15,238.29 | 3,498 |
| Jul 29, 2024 | 15,300.00 | 15,500.00 | 15,260.00 | 15,340.00 | 15,338.28 | 17,836 |
| Jul 28, 2024 | 15,590.00 | 15,590.00 | 14,960.00 | 15,300.00 | 15,298.29 | 17,147 |
| Jul 25, 2024 | 15,430.00 | 15,660.00 | 15,290.00 | 15,590.00 | 15,588.26 | 10,739 |
| Jul 24, 2024 | 15,470.00 | 15,590.00 | 15,340.00 | 15,430.00 | 15,428.27 | 9,714 |
| Jul 23, 2024 | 15,150.00 | 15,760.00 | 15,010.00 | 15,470.00 | 15,468.27 | 27,281 |
| Jul 22, 2024 | 15,150.00 | 15,150.00 | 14,980.00 | 15,090.00 | 15,088.31 | 3,122 |
| Jul 21, 2024 | 15,230.00 | 15,220.00 | 15,020.00 | 15,150.00 | 15,148.30 | 1,735 |
| Jul 18, 2024 | 15,050.00 | 15,360.00 | 15,000.00 | 15,230.00 | 15,228.30 | 5,801 |
| Jul 17, 2024 | 15,390.00 | 15,470.00 | 15,110.00 | 15,250.00 | 15,248.29 | 7,315 |
| Jul 16, 2024 | 15,460.00 | 15,570.00 | 15,250.00 | 15,380.00 | 15,378.28 | 7,273 |
| Jul 15, 2024 | 15,690.00 | 15,800.00 | 15,320.00 | 15,460.00 | 15,458.27 | 12,682 |
| Jul 14, 2024 | 15,910.00 | 15,980.00 | 15,500.00 | 15,690.00 | 15,688.25 | 7,937 |
| Jul 11, 2024 | 15,170.00 | 15,750.00 | 15,170.00 | 15,670.00 | 15,668.25 | 19,055 |
| Jul 10, 2024 | 14,890.00 | 15,330.00 | 14,730.00 | 15,170.00 | 15,168.30 | 26,689 |
| Jul 9, 2024 | 14,780.00 | 14,950.00 | 14,660.00 | 14,890.00 | 14,888.33 | 10,656 |
| Jul 8, 2024 | 14,650.00 | 14,730.00 | 14,450.00 | 14,620.00 | 14,618.36 | 6,912 |
| Jul 7, 2024 | 14,380.00 | 14,690.00 | 14,380.00 | 14,650.00 | 14,648.36 | 9,890 |
| Jul 4, 2024 | 14,300.00 | 14,450.00 | 14,180.00 | 14,380.00 | 14,378.39 | 9,917 |
| Jul 3, 2024 | 14,320.00 | 14,320.00 | 14,050.00 | 14,110.00 | 14,108.42 | 16,672 |
| Jul 2, 2024 | 14,350.00 | 14,360.00 | 14,120.00 | 14,190.00 | 14,188.41 | 8,109 |
| Jul 1, 2024 | 14,170.00 | 14,600.00 | 14,160.00 | 14,350.00 | 14,348.39 | 24,896 |
| Jun 30, 2024 | 13,930.00 | 13,990.00 | 13,730.00 | 13,990.00 | 13,988.43 | 83,933 |
| Jun 27, 2024 | 13,550.00 | 13,750.00 | 13,350.00 | 13,720.00 | 13,718.46 | 14,708 |
| Jun 26, 2024 | 13,590.00 | 13,720.00 | 13,340.00 | 13,550.00 | 13,548.48 | 3,889 |
| Jun 25, 2024 | 13,550.00 | 13,620.00 | 13,430.00 | 13,590.00 | 13,588.48 | 7,747 |
| Jun 24, 2024 | 13,440.00 | 13,630.00 | 13,210.00 | 13,550.00 | 13,548.48 | 3,876 |
| Jun 23, 2024 | 13,490.00 | 13,580.00 | 13,360.00 | 13,440.00 | 13,438.50 | 1,557 |
| Jun 20, 2024 | 13,540.00 | 13,700.00 | 13,380.00 | 13,490.00 | 13,488.49 | 16,097 |
| Jun 19, 2024 | 13,550.00 | 13,680.00 | 13,410.00 | 13,540.00 | 13,538.49 | 5,366 |
| Jun 18, 2024 | 13,610.00 | 13,890.00 | 13,400.00 | 13,550.00 | 13,548.48 | 14,370 |
| Jun 17, 2024 | 13,370.00 | 13,780.00 | 13,370.00 | 13,610.00 | 13,608.48 | 12,071 |
| Jun 16, 2024 | 13,450.00 | 13,500.00 | 13,190.00 | 13,430.00 | 13,428.50 | 5,097 |
| Jun 13, 2024 | 13,640.00 | 13,640.00 | 13,390.00 | 13,450.00 | 13,448.50 | 4,191 |
| Jun 10, 2024 | 13,600.00 | 13,600.00 | 13,190.00 | 13,320.00 | 13,318.51 | 5,419 |
| Jun 9, 2024 | 13,060.00 | 13,400.00 | 12,920.00 | 13,210.00 | 13,208.52 | 4,404 |
| Jun 6, 2024 | 13,930.00 | 13,930.00 | 13,080.00 | 13,300.00 | 13,298.51 | 11,960 |
| Jun 5, 2024 | 13,440.00 | 13,700.00 | 12,980.00 | 13,490.00 | 13,488.49 | 20,322 |
| Jun 4, 2024 | 13,660.00 | 13,730.00 | 13,360.00 | 13,440.00 | 13,438.50 | 6,731 |
| Jun 3, 2024 | 13,610.00 | 13,830.00 | 13,400.00 | 13,660.00 | 13,658.47 | 16,571 |
| Jun 2, 2024 | 13,890.00 | 14,050.00 | 13,570.00 | 13,610.00 | 13,608.48 | 9,637 |
| May 30, 2024 | 13,900.00 | 13,900.00 | 13,480.00 | 13,650.00 | 13,648.47 | 9,728 |
| May 29, 2024 | 13,940.00 | 14,000.00 | 13,620.00 | 13,780.00 | 13,778.46 | 4,710 |
| May 28, 2024 | 14,050.00 | 14,160.00 | 13,560.00 | 13,900.00 | 13,898.45 | 8,365 |
| May 27, 2024 | 13,800.00 | 14,200.00 | 13,800.00 | 14,040.00 | 14,038.43 | 24,597 |
| May 26, 2024 | 13,900.00 | 13,910.00 | 13,640.00 | 13,890.00 | 13,888.45 | 9,437 |
| May 23, 2024 | 13,660.00 | 13,870.00 | 13,500.00 | 13,630.00 | 13,628.48 | 8,020 |
| May 22, 2024 | 13,800.00 | 13,900.00 | 13,590.00 | 13,660.00 | 13,658.47 | 7,905 |
| May 21, 2024 | 13,380.00 | 13,850.00 | 13,380.00 | 13,720.00 | 13,718.46 | 49,380 |
| May 20, 2024 | 13,380.00 | 13,880.00 | 13,160.00 | 13,310.00 | 13,308.51 | 6,089 |
| May 19, 2024 | 13,410.00 | 13,480.00 | 13,180.00 | 13,380.00 | 13,378.50 | 4,449 |
| May 16, 2024 | 13,820.00 | 13,820.00 | 13,400.00 | 13,430.00 | 13,428.50 | 19,157 |
| May 15, 2024 | 13,700.00 | 13,950.00 | 13,620.00 | 13,820.00 | 13,818.45 | 32,732 |
| May 12, 2024 | 13,500.00 | 13,700.00 | 13,170.00 | 13,520.00 | 13,518.49 | 26,797 |
| May 9, 2024 | 13,380.00 | 13,720.00 | 13,300.00 | 13,500.00 | 13,498.49 | 34,546 |
| May 8, 2024 | 13,140.00 | 13,540.00 | 12,880.00 | 13,500.00 | 13,498.49 | 71,282 |
| May 7, 2024 | 12,750.00 | 13,270.00 | 12,650.00 | 13,140.00 | 13,138.53 | 26,752 |
| May 6, 2024 | 12,600.00 | 12,650.00 | 12,450.00 | 12,510.00 | 12,508.60 | 12,682 |
| May 5, 2024 | 12,560.00 | 12,750.00 | 12,480.00 | 12,600.00 | 12,598.59 | 55,528 |
| May 2, 2024 | 12,520.00 | 12,730.00 | 12,490.00 | 12,500.00 | 12,498.60 | 20,066 |
| May 1, 2024 | 12,490.00 | 12,670.00 | 12,490.00 | 12,520.00 | 12,518.60 | 9,267 |
| Apr 30, 2024 | 12,480.00 | 12,740.00 | 12,570.00 | 12,610.00 | 12,608.59 | 8,806 |
| Apr 25, 2024 | 12,610.00 | 12,640.00 | 12,430.00 | 12,480.00 | 12,478.60 | 7,604 |
| Apr 24, 2024 | 12,990.00 | 12,990.00 | 12,510.00 | 12,610.00 | 12,608.59 | 5,776 |
| Apr 21, 2024 | 12,480.00 | 12,730.00 | 12,480.00 | 12,530.00 | 12,528.60 | 5,817 |
| Apr 18, 2024 | 12,060.00 | 12,690.00 | 12,260.00 | 12,480.00 | 12,478.60 | 13,734 |
| Apr 17, 2024 | 12,260.00 | 12,560.00 | 12,040.00 | 12,060.00 | 12,058.65 | 5,819 |
| Apr 16, 2024 | 12,620.00 | 12,620.00 | 12,300.00 | 12,320.00 | 12,318.62 | 10,252 |
| Apr 15, 2024 | 12,910.00 | 13,200.00 | 12,580.00 | 12,620.00 | 12,618.59 | 20,970 |
Related Tickers
0QN.BE Ares Management Corp
121.02
-0.40%
HANA.L Hansa Investment Company Ltd 'A' Class A
202.00
0.00%
MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
MPP.TA More Provident Funds Ltd
718.70
+2.38%
1D6.DU Owl Rock Capital Corp
11.75
+0.34%
0G9J.IL Tamburi Investment Partners S.p.A.
7.34
+0.82%
2T7.SG Tatton Asset Management plc
6.45
+0.78%
EMVC.L EMV Capital plc
40.48
+5.14%
T1I.MU Tamburi Investment Partners SpA
7.13
+0.85%
ANLT.TA Analyst I.M.S. Investment Management Services Ltd
8,968.00
+1.65%