369,200.00
+4,100.00
+(1.12%)
At close: 5:06:44 PM GMT+2
Currency in ZAc 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 17, 2025 | 365,020.00 | 370,000.00 | 355,999.00 | 369,200.00 | 369,200.00 | 281,715 |
| Jan 16, 2025 | 368,000.00 | 373,470.00 | 363,398.00 | 365,100.00 | 365,100.00 | 353,850 |
| Jan 15, 2025 | 363,500.00 | 372,007.00 | 362,003.00 | 368,148.00 | 368,148.00 | 524,123 |
| Jan 14, 2025 | 363,600.00 | 366,475.00 | 357,961.00 | 359,723.00 | 359,723.00 | 605,576 |
| Jan 13, 2025 | 366,995.00 | 365,487.00 | 354,066.00 | 356,393.00 | 356,393.00 | 723,108 |
| Jan 10, 2025 | 368,000.00 | 373,481.00 | 363,768.00 | 365,292.00 | 365,292.00 | 482,381 |
| Jan 9, 2025 | 369,999.00 | 375,499.00 | 367,883.00 | 369,378.00 | 369,378.00 | 745,836 |
| Jan 8, 2025 | 371,400.00 | 374,800.00 | 365,037.00 | 365,037.00 | 365,037.00 | 1,129,664 |
| Jan 7, 2025 | 392,500.00 | 392,500.00 | 374,004.00 | 374,004.00 | 374,004.00 | 1,381,418 |
| Jan 6, 2025 | 412,400.00 | 419,355.00 | 411,167.00 | 416,004.00 | 416,004.00 | 228,609 |
| Jan 3, 2025 | 411,318.00 | 416,329.00 | 407,463.00 | 414,207.00 | 414,207.00 | 181,551 |
| Jan 2, 2025 | 414,882.00 | 417,639.00 | 409,500.00 | 411,318.00 | 411,318.00 | 206,116 |
| Dec 31, 2024 | 415,085.00 | 421,000.00 | 414,151.00 | 417,322.00 | 417,322.00 | 175,466 |
| Dec 30, 2024 | 424,801.00 | 426,468.00 | 414,256.00 | 415,085.00 | 415,085.00 | 293,255 |
| Dec 27, 2024 | 428,661.00 | 430,047.00 | 424,394.00 | 424,710.00 | 424,710.00 | 210,096 |
| Dec 24, 2024 | 427,500.00 | 431,405.00 | 427,047.00 | 427,500.00 | 427,500.00 | 73,401 |
| Dec 23, 2024 | 423,194.00 | 429,540.00 | 422,018.00 | 429,106.00 | 429,106.00 | 392,436 |
| Dec 20, 2024 | 437,300.00 | 443,310.00 | 422,000.00 | 422,000.00 | 422,000.00 | 2,269,254 |
| Dec 19, 2024 | 443,333.00 | 449,356.00 | 432,310.00 | 433,100.00 | 433,100.00 | 1,453,807 |
| Dec 18, 2024 | 444,655.00 | 448,740.00 | 435,782.00 | 437,390.00 | 437,390.00 | 519,589 |
| Dec 17, 2024 | 440,000.00 | 447,400.00 | 439,515.00 | 444,557.00 | 444,557.00 | 494,397 |
| Dec 13, 2024 | 432,000.00 | 451,570.00 | 431,594.00 | 444,298.00 | 444,298.00 | 385,829 |
| Dec 12, 2024 | 441,550.00 | 445,000.00 | 436,467.00 | 437,559.00 | 437,559.00 | 478,177 |
| Dec 11, 2024 | 433,018.00 | 440,107.00 | 432,502.00 | 436,061.00 | 436,061.00 | 292,649 |
| Dec 10, 2024 | 436,888.00 | 439,261.00 | 432,554.00 | 436,950.00 | 436,950.00 | 329,279 |
| Dec 9, 2024 | 443,999.00 | 448,501.00 | 436,504.00 | 443,023.00 | 443,023.00 | 475,722 |
| Dec 6, 2024 | 444,887.00 | 444,500.00 | 437,836.00 | 441,216.00 | 441,216.00 | 660,020 |
| Dec 5, 2024 | 431,997.00 | 442,995.00 | 431,367.00 | 439,000.00 | 439,000.00 | 370,649 |
| Dec 4, 2024 | 1,205.00 Dividend | |||||
| Dec 4, 2024 | 426,700.00 | 432,960.00 | 428,100.00 | 431,059.00 | 431,059.00 | 309,330 |
| Dec 3, 2024 | 431,888.00 | 435,789.00 | 426,513.00 | 429,099.00 | 427,894.00 | 500,740 |
| Dec 2, 2024 | 409,100.00 | 431,442.00 | 409,012.00 | 426,999.00 | 425,799.91 | 543,507 |
| Nov 29, 2024 | 403,600.00 | 410,500.00 | 401,204.00 | 406,800.00 | 405,657.63 | 451,557 |
| Nov 28, 2024 | 412,671.00 | 414,348.00 | 407,650.00 | 407,650.00 | 406,505.22 | 242,270 |
| Nov 27, 2024 | 413,869.00 | 417,500.00 | 410,293.00 | 412,671.00 | 411,512.13 | 312,935 |
| Nov 26, 2024 | 405,880.00 | 414,027.00 | 404,100.00 | 412,000.00 | 410,843.03 | 188,627 |
| Nov 25, 2024 | 400,001.00 | 409,765.00 | 399,001.00 | 408,800.00 | 407,652.00 | 1,533,825 |
| Nov 22, 2024 | 406,000.00 | 409,200.00 | 400,100.00 | 405,870.00 | 404,730.22 | 267,941 |
| Nov 21, 2024 | 411,000.00 | 414,989.00 | 408,672.00 | 409,532.00 | 408,381.94 | 358,055 |
| Nov 20, 2024 | 414,698.00 | 417,995.00 | 410,250.00 | 411,000.00 | 409,845.81 | 438,596 |
| Nov 19, 2024 | 414,000.00 | 416,000.00 | 409,298.00 | 410,811.00 | 409,657.34 | 357,229 |
| Nov 18, 2024 | 417,000.00 | 423,318.00 | 411,744.00 | 413,778.00 | 412,616.03 | 411,679 |
| Nov 15, 2024 | 413,899.00 | 416,500.00 | 410,219.00 | 410,811.00 | 409,657.34 | 274,594 |
| Nov 14, 2024 | 412,400.00 | 417,600.00 | 408,400.00 | 414,033.00 | 412,870.31 | 450,999 |
| Nov 13, 2024 | 410,000.00 | 421,342.00 | 402,321.00 | 409,395.00 | 408,245.34 | 499,941 |
| Nov 12, 2024 | 409,499.00 | 414,852.00 | 404,356.00 | 411,376.00 | 410,220.78 | 302,904 |
| Nov 11, 2024 | 405,000.00 | 414,473.00 | 402,561.00 | 410,344.00 | 409,191.66 | 347,152 |
| Nov 8, 2024 | 410,400.00 | 416,361.00 | 405,502.00 | 408,323.00 | 407,176.34 | 295,756 |
| Nov 7, 2024 | 417,100.00 | 424,840.00 | 413,002.00 | 414,328.00 | 413,164.47 | 426,273 |
| Nov 6, 2024 | 420,150.00 | 425,154.00 | 407,600.00 | 415,219.00 | 414,052.97 | 433,642 |
| Nov 5, 2024 | 421,400.00 | 424,895.00 | 419,100.00 | 423,446.00 | 422,256.88 | 384,213 |
| Nov 4, 2024 | 423,658.00 | 423,420.00 | 415,846.00 | 418,000.00 | 416,826.16 | 409,412 |
| Nov 1, 2024 | 422,851.00 | 426,000.00 | 420,154.00 | 421,631.00 | 420,446.97 | 348,184 |
| Oct 31, 2024 | 413,550.00 | 421,988.00 | 413,237.00 | 414,417.00 | 413,253.22 | 517,734 |
| Oct 30, 2024 | 425,000.00 | 428,102.00 | 417,397.00 | 421,647.00 | 420,462.94 | 437,414 |
| Oct 29, 2024 | 421,800.00 | 431,899.00 | 421,287.00 | 430,142.00 | 428,934.06 | 354,727 |
| Oct 28, 2024 | 419,501.00 | 424,986.00 | 419,104.00 | 423,824.00 | 422,633.81 | 352,253 |
| Oct 25, 2024 | 412,810.00 | 424,301.00 | 413,159.00 | 422,142.00 | 420,956.53 | 272,824 |
| Oct 24, 2024 | 414,900.00 | 417,664.00 | 412,415.00 | 412,810.00 | 411,650.75 | 213,015 |
| Oct 23, 2024 | 421,600.00 | 421,120.00 | 413,727.00 | 417,681.00 | 416,508.06 | 263,666 |
| Oct 22, 2024 | 413,260.00 | 416,519.00 | 408,182.00 | 416,519.00 | 415,349.31 | 424,101 |
| Oct 21, 2024 | 415,999.00 | 419,600.00 | 412,330.00 | 414,181.00 | 413,017.91 | 318,188 |
| Oct 18, 2024 | 421,100.00 | 424,497.00 | 418,927.00 | 418,927.00 | 417,750.56 | 523,519 |
| Oct 17, 2024 | 411,588.00 | 414,420.00 | 408,543.00 | 408,543.00 | 407,395.72 | 250,463 |
| Oct 16, 2024 | 411,700.00 | 415,828.00 | 406,612.00 | 412,992.00 | 411,832.22 | 421,907 |
| Oct 15, 2024 | 411,800.00 | 413,969.00 | 407,618.00 | 410,000.00 | 408,848.63 | 525,996 |
| Oct 14, 2024 | 417,501.00 | 427,862.00 | 418,795.00 | 424,906.00 | 423,712.78 | 350,549 |
| Oct 11, 2024 | 421,000.00 | 422,032.00 | 418,125.00 | 419,920.00 | 418,740.78 | 418,864 |
| Oct 10, 2024 | 430,000.00 | 431,800.00 | 421,080.00 | 422,065.00 | 420,879.75 | 425,581 |
| Oct 9, 2024 | 420,000.00 | 428,351.00 | 418,437.00 | 427,797.00 | 426,595.66 | 451,558 |
| Oct 8, 2024 | 424,700.00 | 428,190.00 | 414,000.00 | 427,150.00 | 425,950.47 | 804,018 |
| Oct 7, 2024 | 431,814.00 | 445,430.00 | 432,062.00 | 442,000.00 | 440,758.78 | 533,209 |
| Oct 4, 2024 | 441,400.00 | 445,639.00 | 432,955.00 | 433,092.00 | 431,875.78 | 437,766 |
| Oct 3, 2024 | 440,000.00 | 441,990.00 | 431,500.00 | 437,193.00 | 435,965.28 | 499,713 |
| Oct 2, 2024 | 445,000.00 | 447,000.00 | 437,794.00 | 438,334.00 | 437,103.06 | 558,180 |
| Oct 1, 2024 | 417,999.00 | 428,800.00 | 416,268.00 | 423,718.00 | 422,528.13 | 601,665 |
| Sep 30, 2024 | 426,900.00 | 427,151.00 | 419,490.00 | 419,490.00 | 418,311.97 | 718,424 |
| Sep 27, 2024 | 415,500.00 | 422,933.00 | 414,632.00 | 421,983.00 | 420,797.97 | 597,956 |
| Sep 26, 2024 | 402,750.00 | 420,550.00 | 402,750.00 | 417,480.00 | 416,307.63 | 767,341 |
| Sep 25, 2024 | 380,100.00 | 392,544.00 | 380,000.00 | 391,377.00 | 390,277.94 | 889,302 |
| Sep 23, 2024 | 365,900.00 | 369,900.00 | 361,381.00 | 368,106.00 | 367,072.28 | 381,403 |
| Sep 20, 2024 | 366,900.00 | 370,000.00 | 359,631.00 | 367,897.00 | 366,863.88 | 1,902,400 |
| Sep 19, 2024 | 360,000.00 | 367,718.00 | 357,000.00 | 367,447.00 | 366,415.13 | 1,114,560 |
| Sep 18, 2024 | 354,718.00 | 356,327.00 | 349,720.00 | 352,500.00 | 351,510.09 | 288,109 |
| Sep 17, 2024 | 348,651.00 | 356,254.00 | 348,772.00 | 353,782.00 | 352,788.50 | 320,203 |
| Sep 16, 2024 | 353,900.00 | 352,956.00 | 346,639.00 | 347,800.00 | 346,823.31 | 339,652 |
| Sep 13, 2024 | 351,800.00 | 352,742.00 | 347,741.00 | 350,898.00 | 349,912.59 | 408,298 |
| Sep 12, 2024 | 357,640.00 | 357,300.00 | 350,733.00 | 351,300.00 | 350,313.47 | 347,743 |
| Sep 11, 2024 | 355,200.00 | 357,857.00 | 350,595.00 | 352,286.00 | 351,296.72 | 299,648 |
| Sep 10, 2024 | 354,173.00 | 357,481.00 | 352,285.00 | 353,081.00 | 352,089.47 | 271,978 |
| Sep 9, 2024 | 354,077.00 | 357,466.00 | 352,505.00 | 354,928.00 | 353,931.28 | 240,716 |
| Sep 6, 2024 | 363,978.00 | 363,612.00 | 353,612.00 | 353,612.00 | 352,618.97 | 350,608 |
| Sep 5, 2024 | 360,376.00 | 364,699.00 | 358,102.00 | 364,149.00 | 363,126.41 | 411,727 |
| Sep 4, 2024 | 360,958.00 | 367,000.00 | 358,050.00 | 360,000.00 | 358,989.03 | 473,455 |
| Sep 3, 2024 | 364,326.00 | 368,031.00 | 363,269.00 | 364,225.00 | 363,202.19 | 243,204 |
| Sep 2, 2024 | 366,100.00 | 367,945.00 | 363,767.00 | 364,326.00 | 363,302.91 | 209,974 |
| Aug 30, 2024 | 362,716.00 | 369,305.00 | 362,716.00 | 367,775.00 | 366,742.22 | 727,765 |
| Aug 29, 2024 | 361,118.00 | 362,904.00 | 356,718.00 | 359,356.00 | 358,346.84 | 241,088 |
| Aug 28, 2024 | 361,000.00 | 366,636.00 | 358,870.00 | 359,678.00 | 358,667.94 | 305,708 |
| Aug 27, 2024 | 362,300.00 | 366,483.00 | 362,269.00 | 364,414.00 | 363,390.66 | 277,239 |
| Aug 26, 2024 | 372,111.00 | 372,896.00 | 360,172.00 | 362,346.00 | 361,328.47 | 329,923 |
| Aug 23, 2024 | 369,508.00 | 372,700.00 | 367,200.00 | 370,000.00 | 368,960.97 | 255,295 |
| Aug 22, 2024 | 369,000.00 | 374,816.00 | 368,546.00 | 369,365.00 | 368,327.75 | 187,781 |
| Aug 21, 2024 | 362,299.00 | 369,000.00 | 362,382.00 | 367,450.00 | 366,418.13 | 196,486 |
| Aug 20, 2024 | 365,005.00 | 366,458.00 | 361,739.00 | 362,054.00 | 361,037.28 | 435,147 |
| Aug 19, 2024 | 368,899.00 | 368,643.00 | 363,275.00 | 365,012.00 | 363,986.97 | 303,005 |
| Aug 16, 2024 | 367,000.00 | 371,998.00 | 364,216.00 | 366,791.00 | 365,760.97 | 337,547 |
| Aug 15, 2024 | 361,409.00 | 367,487.00 | 360,321.00 | 365,100.00 | 364,074.72 | 393,446 |
| Aug 14, 2024 | 364,900.00 | 379,398.00 | 360,434.00 | 361,409.00 | 360,394.09 | 710,046 |
| Aug 13, 2024 | 371,500.00 | 372,522.00 | 366,110.00 | 369,317.00 | 368,279.88 | 424,803 |
| Aug 12, 2024 | 361,513.00 | 370,240.00 | 361,511.00 | 369,597.00 | 368,559.09 | 501,506 |
| Aug 8, 2024 | 353,000.00 | 359,896.00 | 348,684.00 | 358,840.00 | 357,832.31 | 617,316 |
| Aug 7, 2024 | 344,150.00 | 350,444.00 | 341,204.00 | 350,444.00 | 349,459.88 | 422,611 |
| Aug 6, 2024 | 344,781.00 | 344,781.00 | 334,003.00 | 339,356.00 | 338,403.03 | 492,384 |
| Aug 5, 2024 | 336,600.00 | 346,417.00 | 331,876.00 | 344,781.00 | 343,812.78 | 593,946 |
| Aug 2, 2024 | 342,377.00 | 344,534.00 | 337,518.00 | 341,451.00 | 340,492.13 | 430,304 |
| Aug 1, 2024 | 353,000.00 | 355,940.00 | 346,520.00 | 347,115.00 | 346,140.22 | 222,837 |
| Jul 31, 2024 | 353,000.00 | 356,394.00 | 351,051.00 | 352,221.00 | 351,231.88 | 520,491 |
| Jul 30, 2024 | 342,700.00 | 349,500.00 | 340,800.00 | 347,047.00 | 346,072.41 | 353,917 |
| Jul 29, 2024 | 348,297.00 | 348,867.00 | 343,377.00 | 343,377.00 | 342,412.72 | 247,503 |
| Jul 26, 2024 | 346,649.00 | 347,992.00 | 343,457.00 | 344,537.00 | 343,569.47 | 287,307 |
| Jul 25, 2024 | 341,000.00 | 346,160.00 | 338,100.00 | 345,004.00 | 344,035.16 | 436,399 |
| Jul 24, 2024 | 346,944.00 | 349,000.00 | 344,507.00 | 346,870.00 | 345,895.91 | 307,833 |
| Jul 23, 2024 | 350,941.00 | 352,856.50 | 348,001.00 | 348,817.00 | 347,837.44 | 307,464 |
| Jul 22, 2024 | 348,555.00 | 354,900.00 | 343,602.00 | 353,044.00 | 352,052.56 | 281,448 |
| Jul 19, 2024 | 348,600.00 | 351,457.00 | 343,001.00 | 343,602.00 | 342,637.09 | 270,424 |
| Jul 18, 2024 | 354,004.00 | 357,218.00 | 348,150.00 | 351,430.00 | 350,443.13 | 637,081 |
| Jul 17, 2024 | 350,000.00 | 355,155.00 | 350,027.00 | 350,638.00 | 349,653.34 | 481,482 |
| Jul 16, 2024 | 362,990.00 | 361,780.00 | 352,065.00 | 352,500.00 | 351,510.09 | 462,797 |
| Jul 15, 2024 | 364,001.00 | 366,699.00 | 361,322.00 | 366,699.00 | 365,669.22 | 773,511 |
| Jul 12, 2024 | 360,839.00 | 368,613.00 | 358,900.00 | 367,311.00 | 366,279.50 | 387,521 |
| Jul 11, 2024 | 354,700.00 | 356,774.00 | 351,157.00 | 355,616.00 | 354,617.34 | 336,624 |
| Jul 10, 2024 | 352,975.00 | 354,758.00 | 349,816.00 | 350,524.00 | 349,539.66 | 477,807 |
| Jul 9, 2024 | 356,210.00 | 361,259.00 | 351,850.00 | 353,113.00 | 352,121.38 | 407,262 |
| Jul 8, 2024 | 348,701.00 | 355,909.00 | 348,702.00 | 355,058.00 | 354,060.91 | 426,848 |
| Jul 5, 2024 | 353,771.00 | 356,173.00 | 350,500.00 | 351,000.00 | 350,014.31 | 402,586 |
| Jul 4, 2024 | 353,100.00 | 357,815.00 | 352,868.00 | 353,445.00 | 352,452.44 | 481,853 |
| Jul 3, 2024 | 357,200.00 | 360,150.00 | 352,007.00 | 352,007.00 | 351,018.50 | 1,039,404 |
| Jul 2, 2024 | 346,900.00 | 350,848.00 | 345,114.00 | 349,476.00 | 348,494.59 | 460,579 |
| Jul 1, 2024 | 357,500.00 | 357,851.00 | 345,500.00 | 346,691.00 | 345,717.41 | 616,703 |
| Jun 28, 2024 | 355,000.00 | 358,700.00 | 354,207.00 | 356,722.00 | 355,720.25 | 537,061 |
| Jun 27, 2024 | 354,700.00 | 358,439.00 | 352,289.00 | 355,740.00 | 354,741.00 | 492,364 |
| Jun 26, 2024 | 356,600.00 | 364,750.00 | 357,189.00 | 358,182.00 | 357,176.16 | 673,213 |
| Jun 25, 2024 | 369,000.00 | 369,563.00 | 354,315.00 | 356,462.00 | 355,460.97 | 723,621 |
| Jun 24, 2024 | 358,500.00 | 374,059.00 | 358,209.00 | 368,448.00 | 367,413.31 | 870,605 |
| Jun 21, 2024 | 369,000.00 | 371,701.00 | 358,913.00 | 358,913.00 | 357,905.09 | 2,518,721 |
| Jun 20, 2024 | 378,900.00 | 379,718.00 | 370,100.00 | 370,311.00 | 369,271.09 | 1,909,054 |
| Jun 19, 2024 | 380,000.00 | 382,850.00 | 375,176.00 | 379,487.00 | 378,421.31 | 482,948 |
| Jun 18, 2024 | 375,000.00 | 378,196.00 | 367,739.00 | 374,656.00 | 373,603.88 | 559,348 |
| Jun 14, 2024 | 387,600.00 | 389,115.00 | 372,585.00 | 373,694.00 | 372,644.59 | 555,222 |
| Jun 13, 2024 | 391,834.00 | 393,578.00 | 384,715.00 | 384,715.00 | 383,634.63 | 516,040 |
| Jun 12, 2024 | 381,000.00 | 392,094.00 | 379,345.00 | 390,328.00 | 389,231.88 | 497,184 |
| Jun 11, 2024 | 385,500.00 | 384,952.00 | 378,076.00 | 382,091.00 | 381,018.00 | 345,731 |
| Jun 10, 2024 | 380,050.00 | 385,117.00 | 377,654.00 | 384,507.00 | 383,427.22 | 302,142 |
| Jun 7, 2024 | 385,300.00 | 390,837.00 | 380,487.00 | 384,894.00 | 383,813.13 | 315,747 |
| Jun 6, 2024 | 386,500.00 | 393,328.00 | 385,432.00 | 391,127.00 | 390,028.63 | 284,283 |
| Jun 5, 2024 | 384,489.00 | 388,806.00 | 381,744.00 | 385,969.00 | 384,885.13 | 542,566 |
| Jun 4, 2024 | 382,600.00 | 386,850.00 | 379,259.00 | 382,500.00 | 381,425.84 | 453,276 |
| Jun 3, 2024 | 383,750.00 | 387,250.00 | 379,631.00 | 380,000.00 | 378,932.88 | 437,121 |
| May 31, 2024 | 375,835.00 | 377,827.00 | 371,200.00 | 372,833.00 | 371,786.00 | 1,867,927 |
| May 30, 2024 | 372,110.00 | 384,499.00 | 370,504.00 | 380,829.00 | 379,759.56 | 568,639 |
| May 28, 2024 | 392,000.00 | 392,883.00 | 383,904.00 | 384,607.00 | 383,526.94 | 415,732 |
| May 27, 2024 | 388,169.00 | 394,713.00 | 387,535.00 | 391,232.00 | 390,133.34 | 319,002 |
| May 24, 2024 | 389,094.00 | 393,478.00 | 378,785.00 | 390,169.00 | 389,073.31 | 452,396 |
| May 23, 2024 | 389,776.00 | 398,310.00 | 389,085.00 | 390,725.00 | 389,627.75 | 559,413 |
| May 22, 2024 | 391,500.00 | 394,801.00 | 385,000.00 | 389,849.00 | 388,754.22 | 565,441 |
| May 21, 2024 | 387,995.00 | 402,000.00 | 384,502.00 | 393,840.00 | 392,734.00 | 775,113 |
| May 20, 2024 | 391,081.00 | 395,305.00 | 390,488.00 | 393,439.00 | 392,334.13 | 344,079 |
| May 17, 2024 | 405,800.00 | 405,796.00 | 390,800.00 | 390,800.00 | 389,702.56 | 716,887 |
| May 16, 2024 | 400,669.00 | 408,454.00 | 400,026.00 | 407,484.00 | 406,339.69 | 355,618 |
| May 15, 2024 | 400,000.00 | 403,100.00 | 397,861.00 | 402,403.00 | 401,272.97 | 621,582 |
| May 14, 2024 | 388,000.00 | 405,731.00 | 384,545.00 | 400,000.00 | 398,876.72 | 749,334 |
| May 13, 2024 | 380,001.00 | 387,801.00 | 379,154.00 | 385,100.00 | 384,018.56 | 467,470 |
| May 10, 2024 | 377,999.00 | 381,110.00 | 375,505.00 | 377,122.00 | 376,062.97 | 285,075 |
| May 9, 2024 | 375,502.00 | 380,085.00 | 372,637.00 | 378,000.00 | 376,938.50 | 441,035 |
| May 8, 2024 | 374,999.00 | 373,866.00 | 364,584.00 | 370,926.00 | 369,884.38 | 388,393 |
| May 7, 2024 | 371,051.00 | 376,701.00 | 371,240.00 | 372,742.00 | 371,695.25 | 387,567 |
| May 6, 2024 | 379,000.00 | 381,708.00 | 375,119.00 | 375,119.00 | 374,065.59 | 552,108 |
| May 3, 2024 | 372,466.00 | 380,633.00 | 370,000.00 | 375,873.00 | 374,817.47 | 490,289 |
| May 2, 2024 | 366,003.00 | 374,713.00 | 363,031.13 | 370,000.00 | 368,960.97 | 488,112 |
| Apr 30, 2024 | 361,721.00 | 365,728.00 | 360,663.00 | 360,737.00 | 359,723.97 | 585,031 |
| Apr 29, 2024 | 363,000.00 | 365,049.00 | 359,772.00 | 361,721.00 | 360,705.22 | 394,007 |
| Apr 26, 2024 | 365,000.00 | 368,329.00 | 360,088.00 | 362,461.00 | 361,443.13 | 353,946 |
| Apr 25, 2024 | 363,911.00 | 365,263.00 | 354,001.00 | 357,513.00 | 356,509.03 | 371,439 |
| Apr 24, 2024 | 366,777.00 | 371,445.00 | 365,250.00 | 367,560.00 | 366,527.81 | 644,702 |
| Apr 23, 2024 | 350,000.00 | 363,000.00 | 349,678.00 | 359,854.00 | 358,843.47 | 781,973 |
| Apr 22, 2024 | 336,555.00 | 344,326.00 | 336,802.00 | 343,179.00 | 342,215.28 | 491,656 |
| Apr 19, 2024 | 320,543.00 | 325,790.00 | 317,429.00 | 325,739.00 | 324,824.25 | 507,037 |
| Apr 18, 2024 | 324,499.00 | 325,099.00 | 319,466.00 | 323,746.00 | 322,836.84 | 473,777 |
| Apr 17, 2024 | 323,200.00 | 324,387.00 | 319,766.00 | 320,146.00 | 319,246.97 | 466,961 |
| Apr 16, 2024 | 324,068.00 | 327,561.00 | 318,262.00 | 320,689.00 | 319,788.44 | 527,481 |
| Apr 15, 2024 | 331,920.00 | 334,869.00 | 328,449.00 | 328,449.00 | 327,526.66 | 335,996 |
| Apr 12, 2024 | 333,729.00 | 339,000.00 | 331,602.00 | 333,040.00 | 332,104.75 | 435,285 |
| Apr 11, 2024 | 340,000.00 | 342,190.00 | 331,324.00 | 336,200.00 | 335,255.88 | 358,722 |
| Apr 10, 2024 | 334,449.00 | 341,992.00 | 333,250.00 | 337,106.00 | 336,159.34 | 366,280 |
| Apr 9, 2024 | 334,500.00 | 335,195.00 | 327,359.00 | 327,443.00 | 326,523.47 | 401,616 |
| Apr 8, 2024 | 334,800.00 | 338,500.00 | 332,995.00 | 336,134.00 | 335,190.06 | 412,550 |
| Apr 5, 2024 | 332,176.00 | 336,265.00 | 331,101.00 | 335,706.00 | 334,763.28 | 340,303 |
| Apr 4, 2024 | 335,000.00 | 338,881.00 | 334,311.00 | 334,620.00 | 333,680.31 | 357,389 |
| Apr 3, 2024 | 333,500.00 | 338,500.00 | 333,539.00 | 335,000.00 | 334,059.25 | 428,851 |
| Apr 2, 2024 | 339,029.00 | 340,000.00 | 335,036.00 | 336,170.00 | 335,225.97 | 528,678 |
| Mar 28, 2024 | 333,400.00 | 338,305.00 | 330,187.00 | 335,755.00 | 334,812.13 | 375,700 |
| Mar 27, 2024 | 327,777.00 | 332,416.00 | 326,668.00 | 330,163.00 | 329,235.84 | 483,284 |
| Mar 26, 2024 | 319,635.00 | 324,577.00 | 318,455.00 | 323,558.00 | 322,649.38 | 459,533 |
| Mar 25, 2024 | 309,871.00 | 316,000.00 | 309,123.00 | 312,500.00 | 311,622.44 | 532,491 |
| Mar 22, 2024 | 311,500.00 | 315,996.00 | 309,100.00 | 309,526.00 | 308,656.78 | 696,168 |
| Mar 20, 2024 | 310,550.00 | 314,106.00 | 304,556.00 | 311,591.00 | 310,716.00 | 1,497,808 |
| Mar 19, 2024 | 308,999.00 | 308,351.00 | 304,347.00 | 307,439.00 | 306,575.66 | 598,754 |
| Mar 18, 2024 | 306,400.00 | 313,349.00 | 306,400.00 | 309,539.00 | 308,669.75 | 887,830 |
| Mar 15, 2024 | 304,214.00 | 307,408.00 | 301,900.00 | 305,763.00 | 304,904.34 | 1,955,773 |
| Mar 14, 2024 | 308,704.00 | 311,150.00 | 307,609.00 | 308,965.00 | 308,097.38 | 548,304 |
| Mar 13, 2024 | 306,001.00 | 309,900.00 | 304,048.00 | 308,846.00 | 307,978.69 | 657,119 |
| Mar 12, 2024 | 303,661.00 | 307,506.00 | 301,850.00 | 305,983.00 | 305,123.75 | 984,072 |
| Mar 11, 2024 | 302,001.00 | 303,000.00 | 295,454.00 | 296,364.00 | 295,531.75 | 529,122 |
| Mar 8, 2024 | 301,999.00 | 301,986.00 | 294,852.00 | 297,089.00 | 296,254.72 | 421,436 |
| Mar 7, 2024 | 292,500.00 | 300,754.00 | 292,550.00 | 297,264.00 | 296,429.22 | 429,951 |
| Mar 6, 2024 | 300,749.00 | 303,266.00 | 297,811.00 | 300,029.00 | 299,186.47 | 652,896 |
| Mar 5, 2024 | 302,299.00 | 302,263.00 | 294,252.00 | 294,652.00 | 293,824.56 | 694,753 |
| Mar 4, 2024 | 314,000.00 | 314,999.00 | 304,497.00 | 304,497.00 | 303,641.91 | 284,605 |
| Mar 1, 2024 | 315,300.00 | 317,231.00 | 310,840.00 | 312,128.00 | 311,251.47 | 379,676 |
| Feb 29, 2024 | 320,628.00 | 321,835.00 | 313,714.00 | 315,514.00 | 314,627.97 | 882,684 |
| Feb 28, 2024 | 323,800.00 | 323,500.00 | 316,725.00 | 316,725.00 | 315,835.56 | 281,916 |
| Feb 27, 2024 | 329,785.00 | 330,432.00 | 324,301.00 | 325,120.00 | 324,207.00 | 312,223 |
| Feb 26, 2024 | 327,901.00 | 334,155.00 | 328,205.00 | 332,620.00 | 331,685.94 | 260,375 |
| Feb 23, 2024 | 330,301.00 | 337,200.00 | 330,301.00 | 334,751.00 | 333,810.94 | 242,851 |
| Feb 22, 2024 | 328,300.00 | 334,956.00 | 326,766.00 | 333,915.00 | 332,977.28 | 265,661 |
| Feb 21, 2024 | 325,000.00 | 327,677.00 | 321,355.00 | 327,306.00 | 326,386.84 | 417,737 |
| Feb 20, 2024 | 323,700.00 | 326,006.00 | 319,557.00 | 321,358.00 | 320,455.56 | 284,593 |
| Feb 19, 2024 | 327,500.00 | 331,070.00 | 324,806.00 | 328,623.00 | 327,700.16 | 322,430 |
| Feb 16, 2024 | 333,508.00 | 334,799.00 | 330,000.00 | 330,537.00 | 329,608.78 | 518,990 |
| Feb 15, 2024 | 328,000.00 | 332,465.00 | 325,143.00 | 329,608.00 | 328,682.38 | 397,762 |
| Feb 14, 2024 | 338,300.00 | 338,852.00 | 328,912.00 | 330,008.00 | 329,081.28 | 516,708 |
| Feb 13, 2024 | 346,070.00 | 345,060.00 | 337,019.00 | 337,019.00 | 336,072.59 | 412,825 |
| Feb 12, 2024 | 342,669.00 | 344,461.00 | 340,100.00 | 343,295.00 | 342,330.97 | 293,580 |
| Feb 9, 2024 | 338,217.00 | 346,482.00 | 338,500.00 | 342,778.00 | 341,815.41 | 420,643 |
| Feb 8, 2024 | 336,800.00 | 341,316.00 | 334,056.00 | 337,693.00 | 336,744.69 | 391,703 |
| Feb 7, 2024 | 338,900.00 | 345,950.00 | 338,988.00 | 342,333.00 | 341,371.66 | 445,098 |
| Feb 6, 2024 | 332,800.00 | 339,170.00 | 332,100.00 | 337,829.00 | 336,880.31 | 681,649 |
| Feb 5, 2024 | 326,400.00 | 329,536.00 | 322,664.00 | 325,676.00 | 324,761.44 | 424,085 |
| Feb 2, 2024 | 323,800.00 | 328,200.00 | 322,328.00 | 326,400.00 | 325,483.41 | 564,229 |
| Feb 1, 2024 | 308,000.00 | 318,230.00 | 311,000.00 | 317,729.00 | 316,836.75 | 379,512 |
| Jan 31, 2024 | 315,500.00 | 316,857.00 | 310,998.00 | 313,724.00 | 312,843.00 | 562,700 |
| Jan 30, 2024 | 312,500.00 | 319,670.00 | 310,181.00 | 318,559.00 | 317,664.41 | 347,707 |
| Jan 29, 2024 | 321,150.00 | 322,716.00 | 318,300.00 | 318,300.00 | 317,406.16 | 381,099 |
| Jan 26, 2024 | 315,014.00 | 321,837.00 | 310,462.00 | 321,554.00 | 320,651.00 | 446,101 |
| Jan 25, 2024 | 324,500.00 | 326,000.00 | 316,855.00 | 317,250.00 | 316,359.09 | 639,357 |
| Jan 24, 2024 | 305,000.00 | 319,660.00 | 301,669.00 | 319,000.00 | 318,104.19 | 882,988 |
| Jan 23, 2024 | 299,400.00 | 303,000.00 | 296,308.00 | 303,000.00 | 302,149.13 | 664,698 |
| Jan 22, 2024 | 283,747.00 | 290,422.00 | 283,000.00 | 289,950.00 | 289,135.75 | 391,264 |
| Jan 19, 2024 | 285,100.00 | 294,403.00 | 285,117.00 | 292,559.00 | 291,737.44 | 336,037 |
| Jan 18, 2024 | 287,800.00 | 291,999.00 | 286,432.00 | 289,892.00 | 289,077.91 | 387,857 |
| Jan 17, 2024 | 285,100.00 | 290,552.00 | 283,000.00 | 284,821.00 | 284,021.16 | 572,148 |
Related Tickers
PRX.JO Prosus N.V.
67,562.00
+1.25%
PROSF Prosus N.V.
36.30
0.00%
PRX.AS Prosus N.V.
35.09
+1.98%
PROSY Prosus N.V.
7.24
+1.83%
P2IN34.SA Pinterest, Inc.
30.96
0.00%
READ.ST Readly International AB (publ)
14.60
+1.39%
0A28.IL Prosus N.V.
34.63
-0.32%
MDUNDO.CO Mdundo.com A/S
5.30
+2.91%
0RIH.IL Alphabet Inc.
196.20
+0.41%
B1C.HM Baidu Inc
80.60
+2.94%