Unlock stock picks and a broker-level newsfeed that powers Wall Street.
30.75
0.00
(0.00%)
At close: March 14 at 4:38:16 PM GMT+7
Currency in THB 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 14, 2025 | 31.00 | 31.00 | 30.00 | 30.75 | 30.75 | 419,620 |
Mar 13, 2025 | 30.50 | 31.25 | 30.00 | 30.75 | 30.75 | 595,553 |
Mar 12, 2025 | 31.75 | 31.75 | 29.75 | 30.25 | 30.25 | 624,736 |
Mar 11, 2025 | 31.75 | 31.75 | 30.75 | 31.75 | 31.75 | 414,158 |
Mar 10, 2025 | 31.75 | 32.25 | 31.00 | 32.25 | 32.25 | 338,910 |
Mar 7, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 576,242 |
Mar 6, 2025 | 32.75 | 32.75 | 32.00 | 32.00 | 32.00 | 430,671 |
Mar 5, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 2,118,425 |
Mar 4, 2025 | 30.00 | 32.00 | 29.75 | 31.25 | 31.25 | 1,559,645 |
Mar 3, 2025 | 30.00 | 30.50 | 28.75 | 29.25 | 29.25 | 440,503 |
Feb 28, 2025 | 30.00 | 30.25 | 29.25 | 30.00 | 30.00 | 405,070 |
Feb 27, 2025 | 30.25 | 30.75 | 29.50 | 30.00 | 30.00 | 903,616 |
Feb 26, 2025 | 28.75 | 31.50 | 28.75 | 30.25 | 30.25 | 843,679 |
Feb 25, 2025 | 30.00 | 30.00 | 28.25 | 28.25 | 28.25 | 313,514 |
Feb 24, 2025 | 30.25 | 30.25 | 29.25 | 29.75 | 29.75 | 334,231 |
Feb 21, 2025 | 28.75 | 30.50 | 28.50 | 30.50 | 30.50 | 608,520 |
Feb 20, 2025 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | 277,010 |
Feb 19, 2025 | 29.00 | 29.25 | 28.25 | 28.75 | 28.75 | 299,046 |
Feb 18, 2025 | 28.50 | 29.50 | 28.25 | 28.75 | 28.75 | 256,823 |
Feb 17, 2025 | 28.00 | 28.50 | 27.25 | 28.50 | 28.50 | 407,316 |
Feb 14, 2025 | 27.75 | 28.00 | 27.25 | 28.00 | 28.00 | 252,921 |
Feb 13, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 465,612 |
Feb 11, 2025 | 26.75 | 28.00 | 26.75 | 27.75 | 27.75 | 226,153 |
Feb 10, 2025 | 26.75 | 26.75 | 26.00 | 26.75 | 26.75 | 255,111 |
Feb 7, 2025 | 25.75 | 26.75 | 25.25 | 26.50 | 26.50 | 773,261 |
Feb 6, 2025 | 26.75 | 27.00 | 25.75 | 25.75 | 25.75 | 372,162 |
Feb 5, 2025 | 27.75 | 28.00 | 26.25 | 27.00 | 27.00 | 218,813 |
Feb 4, 2025 | 28.25 | 28.50 | 27.25 | 27.75 | 27.75 | 243,404 |
Feb 3, 2025 | 28.00 | 28.25 | 27.25 | 28.00 | 28.00 | 565,436 |
Jan 31, 2025 | 29.25 | 29.25 | 28.25 | 28.75 | 28.75 | 187,584 |
Jan 30, 2025 | 29.75 | 30.00 | 28.50 | 29.00 | 29.00 | 451,348 |
Jan 29, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 86,427 |
Jan 28, 2025 | 30.50 | 31.00 | 30.00 | 31.00 | 31.00 | 152,492 |
Jan 27, 2025 | 31.50 | 31.50 | 30.25 | 30.25 | 30.25 | 118,126 |
Jan 24, 2025 | 30.75 | 31.50 | 30.75 | 31.25 | 31.25 | 206,806 |
Jan 23, 2025 | 31.25 | 31.25 | 30.50 | 30.50 | 30.50 | 102,682 |
Jan 22, 2025 | 31.25 | 31.50 | 30.75 | 31.25 | 31.25 | 256,845 |
Jan 21, 2025 | 30.75 | 32.00 | 30.75 | 31.25 | 31.25 | 378,782 |
Jan 20, 2025 | 29.50 | 31.25 | 29.50 | 30.75 | 30.75 | 280,525 |
Jan 17, 2025 | 29.50 | 30.25 | 29.25 | 29.50 | 29.50 | 305,869 |
Jan 16, 2025 | 29.50 | 30.00 | 29.00 | 29.25 | 29.25 | 176,600 |
Jan 15, 2025 | 30.00 | 30.00 | 28.75 | 29.75 | 29.75 | 217,946 |
Jan 14, 2025 | 29.00 | 30.25 | 29.00 | 29.75 | 29.75 | 311,629 |
Jan 13, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 727,316 |
Jan 10, 2025 | 29.50 | 30.25 | 29.00 | 30.00 | 30.00 | 428,585 |
Jan 9, 2025 | 30.00 | 30.50 | 29.25 | 29.25 | 29.25 | 649,667 |
Jan 8, 2025 | 31.50 | 31.50 | 30.75 | 31.00 | 31.00 | 223,962 |
Jan 7, 2025 | 31.00 | 31.75 | 30.75 | 31.50 | 31.50 | 266,688 |
Jan 6, 2025 | 32.50 | 32.50 | 30.50 | 30.75 | 30.75 | 225,130 |
Jan 3, 2025 | 32.25 | 32.25 | 31.50 | 32.00 | 32.00 | 255,906 |
Jan 2, 2025 | 33.25 | 33.25 | 32.00 | 32.25 | 32.25 | 184,119 |
Dec 30, 2024 | 33.25 | 33.25 | 32.50 | 33.00 | 33.00 | 87,800 |
Dec 27, 2024 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | 260,613 |
Dec 26, 2024 | 33.75 | 33.75 | 32.50 | 32.75 | 32.75 | 113,313 |
Dec 25, 2024 | 32.75 | 33.75 | 32.50 | 33.50 | 33.50 | 1,474,865 |
Dec 24, 2024 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 97,718 |
Dec 23, 2024 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | 386,132 |
Dec 20, 2024 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 343,808 |
Dec 19, 2024 | 30.75 | 32.00 | 30.50 | 30.75 | 30.75 | 458,160 |
Dec 18, 2024 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | 193,910 |
Dec 17, 2024 | 31.50 | 32.25 | 30.75 | 30.75 | 30.75 | 354,377 |
Dec 16, 2024 | 31.50 | 31.50 | 30.25 | 31.50 | 31.50 | 549,664 |
Dec 13, 2024 | 31.50 | 31.75 | 30.75 | 31.25 | 31.25 | 495,767 |
Dec 12, 2024 | 32.50 | 32.50 | 31.00 | 31.50 | 31.50 | 862,506 |
Dec 11, 2024 | 33.25 | 33.50 | 32.25 | 32.25 | 32.25 | 522,901 |
Dec 9, 2024 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | 1,191,329 |
Dec 6, 2024 | 35.50 | 35.50 | 34.50 | 34.75 | 34.75 | 324,743 |
Dec 4, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 281,323 |
Dec 3, 2024 | 34.00 | 36.25 | 34.00 | 35.50 | 35.50 | 668,750 |
Dec 2, 2024 | 34.25 | 35.25 | 33.75 | 33.75 | 33.75 | 638,110 |
Nov 29, 2024 | 34.75 | 35.00 | 34.00 | 34.00 | 34.00 | 881,733 |
Nov 28, 2024 | 35.00 | 35.50 | 34.75 | 34.75 | 34.75 | 367,502 |
Nov 27, 2024 | 35.50 | 35.50 | 34.50 | 35.00 | 35.00 | 929,069 |
Nov 26, 2024 | 36.00 | 36.00 | 35.25 | 35.50 | 35.50 | 220,243 |
Nov 25, 2024 | 36.25 | 37.00 | 35.75 | 35.75 | 35.75 | 894,674 |
Nov 22, 2024 | 35.25 | 36.75 | 35.00 | 36.00 | 36.00 | 1,178,783 |
Nov 21, 2024 | 35.75 | 35.75 | 34.00 | 34.50 | 34.50 | 587,562 |
Nov 20, 2024 | 35.25 | 35.75 | 34.25 | 35.50 | 35.50 | 463,117 |
Nov 19, 2024 | 35.25 | 36.00 | 34.75 | 35.25 | 35.25 | 641,764 |
Nov 18, 2024 | 35.75 | 35.75 | 34.75 | 35.00 | 35.00 | 971,955 |
Nov 15, 2024 | 37.50 | 37.50 | 36.00 | 36.25 | 36.25 | 358,751 |
Nov 14, 2024 | 37.25 | 37.75 | 36.50 | 37.00 | 37.00 | 666,520 |
Nov 13, 2024 | 35.00 | 38.50 | 35.00 | 37.75 | 37.75 | 2,157,298 |
Nov 12, 2024 | 36.50 | 36.50 | 35.75 | 36.00 | 36.00 | 593,310 |
Nov 11, 2024 | 37.75 | 37.75 | 35.75 | 36.50 | 36.50 | 1,059,819 |
Nov 8, 2024 | 37.75 | 38.25 | 37.50 | 37.75 | 37.75 | 290,211 |
Nov 7, 2024 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | 757,474 |
Nov 6, 2024 | 40.00 | 40.50 | 37.75 | 37.75 | 37.75 | 1,480,857 |
Nov 4, 2024 | 39.50 | 40.25 | 39.00 | 39.75 | 39.75 | 791,907 |
Nov 1, 2024 | 40.25 | 40.25 | 39.25 | 39.25 | 39.25 | 923,758 |
Oct 31, 2024 | 40.25 | 41.00 | 40.25 | 40.25 | 40.25 | 297,363 |
Oct 29, 2024 | 41.00 | 41.50 | 40.50 | 41.00 | 41.00 | 304,945 |
Oct 28, 2024 | 41.00 | 41.25 | 40.50 | 41.25 | 41.25 | 243,251 |
Oct 25, 2024 | 42.00 | 42.00 | 40.75 | 41.00 | 41.00 | 649,287 |
Oct 24, 2024 | 41.75 | 42.25 | 41.50 | 41.75 | 41.75 | 286,424 |
Oct 22, 2024 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | 441,645 |
Oct 21, 2024 | 43.00 | 43.25 | 42.25 | 42.50 | 42.50 | 330,610 |
Oct 18, 2024 | 41.75 | 43.50 | 41.75 | 42.75 | 42.75 | 971,161 |
Oct 17, 2024 | 41.75 | 42.50 | 41.50 | 41.75 | 41.75 | 370,603 |
Oct 16, 2024 | 40.75 | 42.00 | 40.00 | 41.75 | 41.75 | 561,618 |
Oct 15, 2024 | 41.25 | 41.75 | 40.50 | 40.50 | 40.50 | 1,035,103 |
Oct 11, 2024 | 42.25 | 42.25 | 41.25 | 41.25 | 41.25 | 643,461 |
Oct 10, 2024 | 42.00 | 42.75 | 42.00 | 42.00 | 42.00 | 430,161 |
Oct 9, 2024 | 42.25 | 42.75 | 41.75 | 42.00 | 42.00 | 1,280,273 |
Oct 8, 2024 | 41.75 | 42.50 | 40.75 | 42.50 | 42.50 | 2,441,933 |
Oct 7, 2024 | 43.25 | 43.50 | 41.50 | 42.25 | 42.25 | 2,615,941 |
Oct 4, 2024 | 44.75 | 45.00 | 43.75 | 44.00 | 44.00 | 821,304 |
Oct 3, 2024 | 46.00 | 46.00 | 44.75 | 44.75 | 44.75 | 984,050 |
Oct 2, 2024 | 47.00 | 47.50 | 45.75 | 46.00 | 46.00 | 1,587,738 |
Oct 1, 2024 | 46.00 | 47.50 | 46.00 | 47.25 | 47.25 | 1,248,242 |
Sep 30, 2024 | 46.25 | 47.75 | 45.50 | 46.25 | 46.25 | 1,984,581 |
Sep 27, 2024 | 46.00 | 46.75 | 46.00 | 46.25 | 46.25 | 1,321,084 |
Sep 26, 2024 | 46.50 | 46.50 | 45.25 | 46.00 | 46.00 | 617,130 |
Sep 25, 2024 | 45.75 | 46.50 | 45.00 | 46.25 | 46.25 | 1,253,548 |
Sep 24, 2024 | 46.75 | 46.75 | 45.00 | 45.75 | 45.75 | 681,016 |
Sep 23, 2024 | 45.75 | 46.50 | 44.75 | 46.25 | 46.25 | 1,418,092 |
Sep 20, 2024 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 1,100,120 |
Sep 19, 2024 | 45.00 | 45.75 | 44.50 | 45.25 | 45.25 | 1,207,057 |
Sep 18, 2024 | 45.00 | 45.50 | 44.25 | 44.75 | 44.75 | 784,634 |
Sep 17, 2024 | 44.75 | 45.50 | 44.50 | 44.75 | 44.75 | 596,937 |
Sep 16, 2024 | 44.25 | 45.75 | 44.00 | 44.50 | 44.50 | 1,240,347 |
Sep 13, 2024 | 44.00 | 44.25 | 42.75 | 44.25 | 44.25 | 2,683,157 |
Sep 12, 2024 | 44.25 | 44.75 | 43.75 | 44.25 | 44.25 | 766,931 |
Sep 11, 2024 | 45.75 | 45.75 | 43.50 | 44.00 | 44.00 | 1,720,680 |
Sep 10, 2024 | 46.50 | 46.75 | 45.25 | 45.50 | 45.50 | 1,454,149 |
Sep 9, 2024 | 46.25 | 46.50 | 45.50 | 46.50 | 46.50 | 889,911 |
Sep 6, 2024 | 48.00 | 48.25 | 45.50 | 45.75 | 45.75 | 2,936,155 |
Sep 5, 2024 | 46.25 | 48.25 | 46.25 | 47.50 | 47.50 | 2,117,581 |
Sep 4, 2024 | 45.50 | 47.00 | 45.50 | 46.00 | 46.00 | 728,402 |
Sep 3, 2024 | 45.75 | 46.50 | 45.75 | 46.00 | 46.00 | 796,028 |
Sep 2, 2024 | 46.50 | 46.50 | 45.50 | 46.00 | 46.00 | 692,367 |
Aug 30, 2024 | 46.75 | 47.25 | 46.50 | 46.50 | 46.50 | 573,149 |
Aug 29, 2024 | 48.25 | 48.75 | 46.50 | 46.75 | 46.75 | 937,461 |
Aug 28, 2024 | 48.00 | 48.75 | 47.50 | 48.00 | 48.00 | 404,623 |
Aug 26, 2024 | 47.75 | 49.75 | 47.25 | 49.75 | 49.75 | 1,862,576 |
Aug 23, 2024 | 46.50 | 47.75 | 46.25 | 47.50 | 47.50 | 861,951 |
Aug 22, 2024 | 47.25 | 47.25 | 46.25 | 46.25 | 46.25 | 806,025 |
Aug 21, 2024 | 46.00 | 47.25 | 45.25 | 47.25 | 47.25 | 1,908,759 |
Aug 20, 2024 | 48.00 | 48.75 | 46.00 | 46.00 | 46.00 | 2,140,305 |
Aug 19, 2024 | 47.25 | 48.50 | 47.00 | 47.75 | 47.75 | 1,570,816 |
Aug 16, 2024 | 48.50 | 49.50 | 45.75 | 47.00 | 47.00 | 2,663,902 |
Aug 15, 2024 | 49.75 | 49.75 | 46.00 | 48.25 | 48.25 | 3,444,172 |
Aug 14, 2024 | 50.00 | 51.25 | 49.75 | 51.25 | 51.25 | 986,665 |
Aug 13, 2024 | 49.00 | 50.25 | 48.00 | 49.75 | 49.75 | 555,501 |
Aug 9, 2024 | 50.00 | 50.25 | 48.50 | 48.75 | 48.75 | 793,804 |
Aug 8, 2024 | 50.75 | 50.75 | 49.25 | 49.50 | 49.50 | 1,110,059 |
Aug 7, 2024 | 49.25 | 51.25 | 49.25 | 51.00 | 51.00 | 2,009,608 |
Aug 6, 2024 | 47.75 | 49.50 | 47.50 | 48.50 | 48.50 | 1,264,008 |
Aug 5, 2024 | 49.00 | 49.75 | 46.50 | 46.50 | 46.50 | 1,952,419 |
Aug 2, 2024 | 49.50 | 50.00 | 48.75 | 50.00 | 50.00 | 909,312 |
Aug 1, 2024 | 51.25 | 51.50 | 49.75 | 49.75 | 49.75 | 1,007,712 |
Jul 31, 2024 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 1,779,972 |
Jul 30, 2024 | 49.50 | 51.00 | 49.00 | 50.50 | 50.50 | 1,435,690 |
Jul 26, 2024 | 49.00 | 49.75 | 48.50 | 49.25 | 49.25 | 1,161,249 |
Jul 25, 2024 | 49.50 | 50.25 | 49.00 | 49.25 | 49.25 | 1,109,011 |
Jul 24, 2024 | 49.00 | 50.00 | 49.00 | 49.75 | 49.75 | 1,180,614 |
Jul 23, 2024 | 52.00 | 52.50 | 48.25 | 49.00 | 49.00 | 4,630,205 |
Jul 19, 2024 | 52.00 | 52.75 | 51.75 | 51.75 | 51.75 | 1,256,211 |
Jul 18, 2024 | 51.75 | 53.50 | 51.25 | 52.50 | 52.50 | 2,427,782 |
Jul 17, 2024 | 54.00 | 54.75 | 52.75 | 52.75 | 52.75 | 2,034,791 |
Jul 16, 2024 | 55.75 | 55.75 | 53.00 | 53.25 | 53.25 | 2,961,065 |
Jul 15, 2024 | 55.50 | 56.50 | 55.00 | 56.00 | 56.00 | 1,292,666 |
Jul 12, 2024 | 56.00 | 56.75 | 55.50 | 55.50 | 55.50 | 541,208 |
Jul 11, 2024 | 56.00 | 56.75 | 54.75 | 56.00 | 56.00 | 1,366,418 |
Jul 10, 2024 | 55.75 | 56.75 | 54.75 | 56.00 | 56.00 | 2,003,326 |
Jul 9, 2024 | 58.25 | 58.25 | 55.25 | 55.50 | 55.50 | 3,345,054 |
Jul 8, 2024 | 57.25 | 59.00 | 56.25 | 58.25 | 58.25 | 3,400,414 |
Jul 5, 2024 | 57.00 | 58.00 | 56.75 | 57.25 | 57.25 | 689,724 |
Jul 4, 2024 | 57.75 | 58.00 | 56.25 | 56.75 | 56.75 | 975,084 |
Jul 3, 2024 | 55.50 | 58.00 | 55.50 | 57.50 | 57.50 | 1,690,430 |
Jul 2, 2024 | 56.00 | 58.50 | 55.25 | 55.50 | 55.50 | 1,906,676 |
Jul 1, 2024 | 57.75 | 58.00 | 55.25 | 55.25 | 55.25 | 1,442,525 |
Jun 28, 2024 | 58.25 | 58.25 | 56.75 | 57.75 | 57.75 | 928,762 |
Jun 27, 2024 | 58.00 | 59.25 | 57.75 | 58.00 | 58.00 | 1,069,479 |
Jun 26, 2024 | 58.50 | 59.25 | 56.75 | 58.00 | 58.00 | 1,654,685 |
Jun 25, 2024 | 59.75 | 60.50 | 58.00 | 58.50 | 58.50 | 2,602,122 |
Jun 24, 2024 | 58.25 | 59.75 | 58.25 | 59.75 | 59.75 | 1,694,569 |
Jun 21, 2024 | 57.25 | 58.50 | 57.00 | 58.00 | 58.00 | 1,241,476 |
Jun 20, 2024 | 56.75 | 59.00 | 56.50 | 57.50 | 57.50 | 3,789,162 |
Jun 19, 2024 | 56.00 | 57.25 | 55.00 | 57.25 | 57.25 | 1,639,578 |
Jun 18, 2024 | 56.50 | 57.25 | 55.25 | 55.50 | 55.50 | 1,706,480 |
Jun 17, 2024 | 56.00 | 56.75 | 55.00 | 56.75 | 56.75 | 1,492,151 |
Jun 14, 2024 | 52.75 | 57.25 | 52.50 | 56.00 | 56.00 | 3,842,990 |
Jun 13, 2024 | 52.75 | 53.75 | 51.25 | 52.50 | 52.50 | 2,866,672 |
Jun 12, 2024 | 54.25 | 55.00 | 53.25 | 53.25 | 53.25 | 1,329,105 |
Jun 11, 2024 | 54.75 | 54.75 | 52.75 | 54.00 | 54.00 | 1,593,961 |
Jun 10, 2024 | 54.50 | 56.00 | 54.25 | 54.75 | 54.75 | 1,097,062 |
Jun 7, 2024 | 54.50 | 55.75 | 54.25 | 54.25 | 54.25 | 1,070,654 |
Jun 6, 2024 | 54.75 | 55.25 | 53.50 | 54.00 | 54.00 | 842,268 |
Jun 5, 2024 | 55.50 | 56.00 | 53.50 | 54.50 | 54.50 | 2,223,791 |
Jun 4, 2024 | 55.25 | 56.25 | 55.00 | 55.75 | 55.75 | 744,318 |
May 31, 2024 | 57.00 | 57.50 | 54.75 | 55.25 | 55.25 | 3,522,798 |
May 30, 2024 | 55.00 | 57.75 | 54.50 | 57.00 | 57.00 | 2,660,239 |
May 29, 2024 | 54.25 | 56.25 | 54.25 | 55.25 | 55.25 | 1,526,039 |
May 28, 2024 | 56.50 | 56.75 | 54.00 | 54.00 | 54.00 | 3,047,571 |
May 27, 2024 | 57.25 | 57.75 | 55.75 | 56.50 | 56.50 | 1,228,219 |
May 24, 2024 | 55.25 | 57.00 | 55.25 | 57.00 | 57.00 | 1,931,165 |
May 23, 2024 | 56.00 | 57.50 | 55.25 | 55.50 | 55.50 | 1,380,173 |
May 21, 2024 | 57.50 | 57.75 | 55.50 | 56.50 | 56.50 | 1,817,685 |
May 20, 2024 | 56.50 | 58.50 | 55.50 | 57.75 | 57.75 | 2,445,543 |
May 17, 2024 | 55.25 | 57.50 | 54.50 | 56.75 | 56.75 | 3,015,016 |
May 16, 2024 | 53.00 | 57.25 | 52.00 | 55.00 | 55.00 | 10,993,580 |
May 15, 2024 | 47.50 | 53.00 | 47.50 | 53.00 | 53.00 | 17,734,300 |
May 14, 2024 | 44.25 | 45.25 | 43.50 | 44.75 | 44.75 | 2,084,317 |
May 13, 2024 | 42.75 | 44.50 | 42.25 | 44.50 | 44.50 | 1,629,833 |
May 10, 2024 | 41.50 | 43.50 | 41.50 | 43.00 | 43.00 | 1,303,674 |
May 9, 2024 | 42.75 | 43.00 | 41.50 | 41.50 | 41.50 | 882,922 |
May 8, 2024 | 43.00 | 43.00 | 41.75 | 42.50 | 42.50 | 834,725 |
May 7, 2024 | 43.00 | 43.50 | 42.50 | 42.75 | 42.75 | 790,700 |
May 3, 2024 | 43.50 | 43.75 | 42.75 | 43.25 | 43.25 | 558,009 |
May 2, 2024 | 43.00 | 43.50 | 42.50 | 42.75 | 42.75 | 1,027,881 |
Apr 30, 2024 | 43.50 | 43.75 | 42.75 | 43.00 | 43.00 | 584,327 |
Apr 29, 2024 | 43.50 | 43.50 | 42.50 | 43.25 | 43.25 | 1,420,614 |
Apr 26, 2024 | 44.00 | 45.00 | 43.25 | 43.25 | 43.25 | 1,840,229 |
Apr 25, 2024 | 43.50 | 44.50 | 43.50 | 44.00 | 44.00 | 1,060,125 |
Apr 24, 2024 | 44.00 | 44.00 | 43.25 | 43.75 | 43.75 | 798,816 |
Apr 23, 2024 | 43.50 | 44.25 | 43.00 | 43.50 | 43.50 | 1,013,932 |
Apr 22, 2024 | 42.00 | 43.50 | 41.25 | 43.25 | 43.25 | 3,444,019 |
Apr 19, 2024 | 40.50 | 42.25 | 40.50 | 41.50 | 41.50 | 3,620,665 |
Apr 18, 2024 | 43.25 | 43.25 | 39.00 | 42.25 | 42.25 | 9,289,481 |
Apr 17, 2024 | 42.75 | 43.50 | 42.25 | 42.75 | 42.75 | 8,331,933 |
Apr 11, 2024 | 46.00 | 46.75 | 43.75 | 44.50 | 44.50 | 11,758,290 |
Apr 10, 2024 | 46.75 | 47.75 | 45.50 | 46.00 | 46.00 | 17,387,450 |
Apr 9, 2024 | 48.00 | 48.50 | 42.75 | 46.25 | 46.25 | 75,701,390 |