Unlock stock picks and a broker-level newsfeed that powers Wall Street.
104.00
-1.00
(-0.95%)
At close: 1:14:37 PM GMT+3
Currency in KWF 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 179,136 |
| Mar 11, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,795,735 |
| Mar 10, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,014,655 |
| Mar 9, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,319,449 |
| Mar 6, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2,877,287 |
| Mar 5, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3,818,683 |
| Mar 4, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,826,654 |
| Mar 3, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,409,695 |
| Mar 2, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,400,542 |
| Feb 24, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 858,838 |
| Feb 23, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 6,204,982 |
| Feb 20, 2025 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,619,405 |
| Feb 19, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1,548,828 |
| Feb 18, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,629,349 |
| Feb 17, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,672,696 |
| Feb 16, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 3,856,627 |
| Feb 13, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,725,625 |
| Feb 12, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 5,363,968 |
| Feb 11, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 17,583,130 |
| Feb 10, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 3,989,418 |
| Feb 9, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1,947,477 |
| Feb 6, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,384,898 |
| Feb 5, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,930,374 |
| Feb 4, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,500,498 |
| Feb 3, 2025 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 11,430,779 |
| Feb 2, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 5,260,133 |
| Jan 29, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,243,726 |
| Jan 28, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,809,297 |
| Jan 27, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 2,156,598 |
| Jan 26, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 4,732,946 |
| Jan 23, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,257,962 |
| Jan 22, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 3,853,638 |
| Jan 21, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 750,096 |
| Jan 20, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,504,136 |
| Jan 19, 2025 | 104.00 | 102.00 | 105.00 | 104.00 | 104.00 | 3,011,945 |
| Jan 16, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,965,639 |
| Jan 15, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 2,317,249 |
| Jan 14, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2,098,854 |
| Jan 13, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 899,139 |
| Jan 12, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,757,765 |
| Jan 9, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 3,157,473 |
| Jan 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2,165,464 |
| Jan 7, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,919,043 |
| Jan 6, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2,078,477 |
| Jan 5, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 409,073 |
| Dec 31, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,198,495 |
| Dec 30, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,234,885 |
| Dec 29, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 500,860 |
| Dec 26, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 898,555 |
| Dec 25, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 5,924,471 |
| Dec 24, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 369,996 |
| Dec 23, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 3,352,584 |
| Dec 22, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 3,402,666 |
| Dec 19, 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 3,539,860 |
| Dec 18, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,669,177 |
| Dec 17, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2,648,548 |
| Dec 16, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,141,908 |
| Dec 15, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3,602,143 |
| Dec 12, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 3,299,783 |
| Dec 11, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 764,020 |
| Dec 10, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,173,382 |
| Dec 9, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3,679,899 |
| Dec 8, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 4,937,639 |
| Dec 5, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 298,725 |
| Dec 4, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 788,085 |
| Dec 3, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1,574,602 |
| Dec 2, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2,134,343 |
| Nov 28, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 4,852,826 |
| Nov 27, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 4,291,538 |
| Nov 26, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 4,266,458 |
| Nov 25, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,874,046 |
| Nov 24, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,990,111 |
| Nov 21, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2,978,223 |
| Nov 20, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2,930,649 |
| Nov 19, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,205,944 |
| Nov 18, 2024 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2,835,730 |
| Nov 17, 2024 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 4,362,748 |
| Nov 14, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4,104,072 |
| Nov 13, 2024 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 12,552,146 |
| Nov 12, 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 10,585,636 |
| Nov 11, 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,510,720 |
| Nov 10, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,121,494 |
| Nov 7, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,506,048 |
| Nov 6, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,817,619 |
| Nov 5, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2,667,248 |
| Nov 4, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1,412,755 |
| Nov 3, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,165,527 |
| Oct 31, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,736,783 |
| Oct 30, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,415,581 |
| Oct 29, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,538,028 |
| Oct 28, 2024 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 5,234,431 |
| Oct 27, 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 5,152,705 |
| Oct 24, 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 4,593,142 |
| Oct 23, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,758,502 |
| Oct 22, 2024 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,644,205 |
| Oct 21, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 7,464,695 |
| Oct 20, 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 4,034,658 |
| Oct 17, 2024 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 9,791,034 |
| Oct 16, 2024 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 6,502,804 |
| Oct 15, 2024 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 6,623,931 |
| Oct 14, 2024 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | 5,190,473 |
| Oct 13, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 5,607,781 |
| Oct 10, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 4,116,876 |
| Oct 9, 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 5,729,917 |
| Oct 8, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 4,561,010 |
| Oct 7, 2024 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 3,039,368 |
| Oct 6, 2024 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 7,599,891 |
| Oct 3, 2024 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 20,060,155 |
| Oct 2, 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 5,536,224 |
| Oct 1, 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 7,535,787 |
| Sep 30, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5,154,483 |
| Sep 29, 2024 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,360,810 |
| Sep 26, 2024 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,560,627 |
| Sep 25, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 4,686,753 |
| Sep 24, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 4,488,072 |
| Sep 23, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 6,697,252 |
| Sep 22, 2024 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 9,069,676 |
| Sep 19, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,132,420 |
| Sep 18, 2024 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 6,840,096 |
| Sep 17, 2024 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 15,890,009 |
| Sep 16, 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 9,885,234 |
| Sep 12, 2024 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 5,049,083 |
| Sep 11, 2024 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 12,680,538 |
| Sep 10, 2024 | 133.00 | 134.00 | 127.00 | 130.00 | 130.00 | 24,268,952 |
| Sep 9, 2024 | 124.00 | 129.00 | 122.00 | 128.00 | 128.00 | 15,482,392 |
| Sep 8, 2024 | 119.00 | 124.00 | 117.00 | 123.00 | 123.00 | 5,802,007 |
| Sep 5, 2024 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,877,826 |
| Sep 4, 2024 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,719,572 |
| Sep 3, 2024 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 4,928,885 |
| Sep 2, 2024 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,245,493 |
| Sep 1, 2024 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 4,038,401 |
| Aug 29, 2024 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 4,843,711 |
| Aug 28, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 455,190 |
| Aug 27, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,282,034 |
| Aug 26, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 820,668 |
| Aug 25, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,041,842 |
| Aug 22, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,579,475 |
| Aug 21, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 310,888 |
| Aug 20, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 494,380 |
| Aug 19, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 947,338 |
| Aug 18, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 786,989 |
| Aug 15, 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 411,037 |
| Aug 14, 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 65,050 |
| Aug 13, 2024 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 373,320 |
| Aug 12, 2024 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 1,163,615 |
| Aug 11, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 276,817 |
| Aug 8, 2024 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 370,199 |
| Aug 7, 2024 | 108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 2,522,925 |
| Aug 6, 2024 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1,531,111 |
| Aug 5, 2024 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2,639,145 |
| Aug 4, 2024 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 3,977,693 |
| Aug 1, 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 429,311 |
| Jul 31, 2024 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,141,640 |
| Jul 30, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,071,986 |
| Jul 29, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 514,188 |
| Jul 28, 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,370,751 |
| Jul 25, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 508,257 |
| Jul 24, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 447,197 |
| Jul 23, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 2,536,390 |
| Jul 22, 2024 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,328,633 |
| Jul 21, 2024 | 113.00 | 118.00 | 111.00 | 115.00 | 115.00 | 954,631 |
| Jul 18, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 273,748 |
| Jul 17, 2024 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,158,821 |
| Jul 16, 2024 | 114.00 | 115.00 | 109.00 | 111.00 | 111.00 | 1,660,803 |
| Jul 15, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 44,881 |
| Jul 14, 2024 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 938,727 |
| Jul 11, 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 3,475,270 |
| Jul 10, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 423,609 |
| Jul 9, 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 783,558 |
| Jul 8, 2024 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,078,014 |
| Jul 4, 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,111,189 |
| Jul 3, 2024 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 713,037 |
| Jul 2, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,162,427 |
| Jul 1, 2024 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,055,121 |
| Jun 30, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,423,695 |
| Jun 27, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 269,107 |
| Jun 26, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 111,724 |
| Jun 25, 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 624,014 |
| Jun 24, 2024 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,003,226 |
| Jun 23, 2024 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | 1,697,203 |
| Jun 20, 2024 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 799,340 |
| Jun 19, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 302,829 |
| Jun 13, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 875,177 |
| Jun 12, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,406,117 |
| Jun 11, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 682,313 |
| Jun 10, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 939,379 |
| Jun 9, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,264,720 |
| Jun 6, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,126,694 |
| Jun 5, 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,858,571 |
| Jun 4, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 3,548,191 |
| Jun 3, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,657,368 |
| Jun 2, 2024 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 5,396,121 |
| May 30, 2024 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 10,626,078 |
| May 29, 2024 | 119.00 | 124.00 | 117.00 | 124.00 | 124.00 | 3,568,785 |
| May 28, 2024 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 3,489,955 |
| May 27, 2024 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,354,116 |
| May 26, 2024 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 3,538,286 |
| May 23, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 1,599,079 |
| May 22, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 6,165,659 |
| May 21, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 5,039,993 |
| May 20, 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 8,658,230 |
| May 19, 2024 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 129 |
| May 16, 2024 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 9,118,124 |
| May 15, 2024 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 3,086,268 |
| May 14, 2024 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 1,734,848 |
| May 13, 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3,042,781 |
| May 12, 2024 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | 9,071,367 |
| May 9, 2024 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 11,233,023 |
| May 8, 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 5,088,928 |
| May 7, 2024 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 10,683,219 |
| May 6, 2024 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 9,299,677 |
| May 5, 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 551,534 |
| May 2, 2024 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | 6,206,750 |
| May 1, 2024 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 5,217,498 |
| Apr 30, 2024 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 4,755,134 |
| Apr 29, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,038,768 |
| Apr 28, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 25, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 429,161 |
| Apr 24, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,081,010 |
| Apr 23, 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,037,112 |
| Apr 22, 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,523,626 |
| Apr 21, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 867,283 |
| Apr 18, 2024 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 996,586 |
| Apr 17, 2024 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 2,041,866 |
| Apr 16, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 711,979 |
| Apr 15, 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,897,223 |
| Apr 14, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,727,272 |
| Apr 8, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 70,756 |
| Apr 3, 2024 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 358,267 |
| Apr 2, 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 111,312 |
| Apr 1, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 170,466 |
| Mar 31, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 198,832 |
| Mar 28, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,937,990 |
| Mar 27, 2024 | 111.00 | 114.00 | 111.00 | 111.00 | 111.00 | 3,275,587 |
| Mar 26, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,100,258 |
| Mar 24, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,133,922 |
| Mar 21, 2024 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 632,961 |
| Mar 20, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,073,707 |
| Mar 19, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 447,301 |
| Mar 18, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 206,117 |
| Mar 17, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 815,996 |
| Mar 14, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 828,446 |
| Mar 13, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 349,761 |
| Mar 12, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 375,086 |
Related Tickers
0NZ7.IL Mayr-Melnhof Karton AG
81.40
-0.97%
ELOo.XC
PKG.MX PACKAGING CORP OF AMERICA
4,185.06
+3.51%
I1PC34.SA International Paper Company
315.81
0.00%
0EN.F Coral Products PLC
0.0530
0.00%
ROCE.RO S.C. Romcarbon S.A.
0.1370
+3.40%
VIS.AT Vis Containers Manufacturing Company S.A.
0.1440
0.00%
G5O.F Gascogne SA
2.2100
-3.91%
SDA.F Sealed Air Corporation
27.60
0.00%
CSC-R.BK Crown Seal Public Company Limited
46.25
+1.09%