Istanbul - Delayed Quote TRY
OBA MAKARNACILIK (OBAMS.IS)
74.00
+6.20
+(9.14%)
At close: May 2 at 6:08:03 PM GMT+3
Currency in TRY 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 67.85 | 74.50 | 67.10 | 74.00 | 74.00 | 7,509,910 |
| Apr 30, 2025 | 69.65 | 70.00 | 67.45 | 67.80 | 67.80 | 4,599,392 |
| Apr 29, 2025 | 71.55 | 71.70 | 68.55 | 69.15 | 69.15 | 10,050,505 |
| Apr 28, 2025 | 72.70 | 72.90 | 70.80 | 71.60 | 71.60 | 4,177,527 |
| Apr 25, 2025 | 70.65 | 73.20 | 69.80 | 72.60 | 72.60 | 6,750,042 |
| Apr 24, 2025 | 68.80 | 72.50 | 67.90 | 70.45 | 70.45 | 4,425,298 |
| Apr 22, 2025 | 69.00 | 72.00 | 68.10 | 68.90 | 68.90 | 5,427,056 |
| Apr 21, 2025 | 71.90 | 71.90 | 67.40 | 69.00 | 69.00 | 6,534,144 |
| Apr 18, 2025 | 75.25 | 76.30 | 72.00 | 73.00 | 73.00 | 6,638,167 |
| Apr 17, 2025 | 67.00 | 73.05 | 66.95 | 72.50 | 72.50 | 9,150,919 |
| Apr 16, 2025 | 61.30 | 67.40 | 60.40 | 66.45 | 66.45 | 7,556,739 |
| Apr 15, 2025 | 62.90 | 65.35 | 60.10 | 63.10 | 63.10 | 30,304,801 |
| Apr 14, 2025 | 55.55 | 59.45 | 55.55 | 59.45 | 59.45 | 2,113,211 |
| Apr 11, 2025 | 49.18 | 54.05 | 49.18 | 54.05 | 54.05 | 4,894,074 |
| Apr 10, 2025 | 50.35 | 50.85 | 49.12 | 49.16 | 49.16 | 2,285,028 |
| Apr 9, 2025 | 49.88 | 51.80 | 48.10 | 50.15 | 50.15 | 2,857,849 |
| Apr 8, 2025 | 50.70 | 51.85 | 49.46 | 49.90 | 49.90 | 2,425,431 |
| Apr 7, 2025 | 47.18 | 51.30 | 44.88 | 50.25 | 50.25 | 3,525,550 |
| Apr 4, 2025 | 46.56 | 47.52 | 46.02 | 47.26 | 47.26 | 2,083,662 |
| Apr 3, 2025 | 46.20 | 47.28 | 45.64 | 46.56 | 46.56 | 1,988,586 |
| Apr 2, 2025 | 45.42 | 46.60 | 44.22 | 46.10 | 46.10 | 2,313,282 |
| Mar 28, 2025 | 45.22 | 45.42 | 43.50 | 45.42 | 45.42 | 1,390,694 |
| Mar 27, 2025 | 44.98 | 45.42 | 44.02 | 45.20 | 45.20 | 980,188 |
| Mar 26, 2025 | 46.40 | 46.40 | 44.48 | 44.66 | 44.66 | 2,277,450 |
| Mar 25, 2025 | 46.04 | 49.00 | 46.00 | 46.42 | 46.42 | 2,680,728 |
| Mar 24, 2025 | 42.04 | 46.00 | 40.96 | 46.00 | 46.00 | 2,874,506 |
| Mar 21, 2025 | 46.74 | 46.76 | 42.04 | 42.04 | 42.04 | 1,941,711 |
| Mar 20, 2025 | 47.20 | 48.68 | 44.84 | 46.70 | 46.70 | 3,940,112 |
| Mar 19, 2025 | 49.90 | 50.40 | 47.48 | 47.48 | 47.48 | 1,802,802 |
| Mar 18, 2025 | 55.60 | 55.60 | 52.75 | 52.75 | 52.75 | 1,484,016 |
| Mar 17, 2025 | 55.95 | 56.10 | 52.70 | 55.60 | 55.60 | 2,566,219 |
| Mar 14, 2025 | 57.00 | 57.25 | 54.05 | 55.95 | 55.95 | 4,978,564 |
| Mar 13, 2025 | 59.10 | 59.50 | 56.75 | 56.90 | 56.90 | 4,900,997 |
| Mar 12, 2025 | 59.05 | 59.30 | 57.65 | 59.00 | 59.00 | 3,052,526 |
| Mar 11, 2025 | 58.00 | 60.40 | 55.15 | 59.00 | 59.00 | 5,005,244 |
| Mar 10, 2025 | 55.35 | 58.15 | 55.25 | 57.95 | 57.95 | 4,362,757 |
| Mar 7, 2025 | 57.75 | 57.80 | 52.25 | 55.15 | 55.15 | 7,736,243 |
| Mar 6, 2025 | 64.30 | 65.20 | 57.95 | 57.95 | 57.95 | 5,036,067 |
| Mar 5, 2025 | 67.05 | 67.30 | 62.85 | 64.35 | 64.35 | 3,010,019 |
| Mar 4, 2025 | 66.10 | 68.20 | 65.80 | 67.00 | 67.00 | 1,803,392 |
| Mar 3, 2025 | 68.40 | 68.55 | 66.10 | 66.10 | 66.10 | 2,485,223 |
| Feb 28, 2025 | 66.60 | 72.10 | 65.75 | 68.45 | 68.45 | 6,260,437 |
| Feb 27, 2025 | 66.70 | 67.45 | 65.50 | 66.60 | 66.60 | 1,628,153 |
| Feb 26, 2025 | 66.50 | 67.40 | 65.60 | 66.70 | 66.70 | 2,098,144 |
| Feb 25, 2025 | 68.10 | 68.30 | 66.50 | 66.50 | 66.50 | 1,395,205 |
| Feb 24, 2025 | 67.20 | 68.40 | 66.80 | 67.60 | 67.60 | 2,245,724 |
| Feb 21, 2025 | 68.30 | 70.00 | 67.05 | 67.10 | 67.10 | 2,845,011 |
| Feb 20, 2025 | 67.00 | 68.30 | 67.00 | 68.30 | 68.30 | 1,308,659 |
| Feb 19, 2025 | 66.15 | 68.90 | 65.85 | 67.60 | 67.60 | 2,490,310 |
| Feb 18, 2025 | 63.80 | 66.75 | 63.80 | 66.25 | 66.25 | 2,462,094 |
| Feb 17, 2025 | 64.80 | 64.95 | 63.85 | 63.90 | 63.90 | 1,057,164 |
| Feb 14, 2025 | 65.00 | 65.60 | 64.60 | 65.00 | 65.00 | 826,251 |
| Feb 13, 2025 | 66.90 | 66.90 | 64.60 | 65.00 | 65.00 | 1,793,453 |
| Feb 12, 2025 | 66.25 | 67.45 | 65.10 | 66.90 | 66.90 | 5,478,337 |
| Feb 11, 2025 | 62.55 | 66.75 | 61.50 | 66.25 | 66.25 | 5,242,197 |
| Feb 10, 2025 | 63.80 | 64.35 | 61.30 | 62.50 | 62.50 | 3,108,770 |
| Feb 7, 2025 | 63.40 | 64.60 | 63.00 | 63.80 | 63.80 | 2,145,534 |
| Feb 6, 2025 | 62.75 | 63.60 | 62.60 | 63.30 | 63.30 | 2,081,209 |
| Feb 5, 2025 | 62.85 | 62.95 | 61.80 | 62.80 | 62.80 | 2,628,635 |
| Feb 4, 2025 | 63.05 | 64.20 | 62.65 | 62.80 | 62.80 | 4,319,955 |
| Feb 3, 2025 | 62.70 | 63.75 | 61.50 | 63.05 | 63.05 | 3,585,392 |
| Jan 31, 2025 | 61.00 | 63.70 | 59.00 | 63.30 | 63.30 | 7,058,745 |
| Jan 30, 2025 | 56.55 | 61.90 | 56.20 | 61.25 | 61.25 | 9,432,937 |
| Jan 29, 2025 | 55.30 | 56.50 | 55.05 | 56.50 | 56.50 | 3,387,753 |
| Jan 28, 2025 | 54.05 | 55.60 | 53.60 | 55.35 | 55.35 | 3,257,134 |
| Jan 27, 2025 | 53.20 | 54.50 | 52.95 | 53.95 | 53.95 | 3,708,917 |
| Jan 24, 2025 | 51.30 | 53.65 | 51.00 | 53.40 | 53.40 | 3,853,574 |
| Jan 23, 2025 | 53.25 | 53.25 | 51.30 | 51.30 | 51.30 | 2,960,112 |
| Jan 22, 2025 | 51.65 | 54.10 | 50.75 | 52.85 | 52.85 | 6,754,795 |
| Jan 21, 2025 | 49.00 | 53.70 | 48.42 | 52.10 | 52.10 | 8,077,634 |
| Jan 20, 2025 | 51.40 | 51.75 | 49.00 | 49.00 | 49.00 | 2,782,999 |
| Jan 17, 2025 | 51.70 | 52.05 | 50.85 | 51.30 | 51.30 | 2,629,489 |
| Jan 16, 2025 | 52.80 | 52.95 | 51.10 | 51.65 | 51.65 | 1,828,751 |
| Jan 15, 2025 | 52.40 | 53.70 | 51.75 | 52.80 | 52.80 | 1,532,730 |
| Jan 14, 2025 | 54.25 | 55.00 | 52.20 | 52.45 | 52.45 | 1,403,321 |
| Jan 13, 2025 | 54.60 | 54.70 | 53.65 | 54.30 | 54.30 | 1,276,818 |
| Jan 10, 2025 | 55.90 | 56.45 | 54.30 | 54.65 | 54.65 | 970,491 |
| Jan 9, 2025 | 53.20 | 56.25 | 53.05 | 55.90 | 55.90 | 2,084,455 |
| Jan 8, 2025 | 53.55 | 54.00 | 52.65 | 53.20 | 53.20 | 1,807,669 |
| Jan 7, 2025 | 55.30 | 55.55 | 53.70 | 53.70 | 53.70 | 2,353,749 |
| Jan 6, 2025 | 56.30 | 56.30 | 55.15 | 55.25 | 55.25 | 2,336,698 |
| Jan 3, 2025 | 57.20 | 57.35 | 56.20 | 56.30 | 56.30 | 1,699,437 |
| Jan 2, 2025 | 56.50 | 57.40 | 56.15 | 57.20 | 57.20 | 2,400,682 |
| Dec 31, 2024 | 54.60 | 56.65 | 53.80 | 56.50 | 56.50 | 4,535,121 |
| Dec 30, 2024 | 54.00 | 55.30 | 53.10 | 54.65 | 54.65 | 2,862,177 |
| Dec 27, 2024 | 54.35 | 55.00 | 53.50 | 54.05 | 54.05 | 4,193,296 |
| Dec 26, 2024 | 51.85 | 54.95 | 51.85 | 54.30 | 54.30 | 3,689,160 |
| Dec 25, 2024 | 51.00 | 52.50 | 50.80 | 52.00 | 52.00 | 2,478,596 |
| Dec 24, 2024 | 53.25 | 53.55 | 50.90 | 50.90 | 50.90 | 6,542,477 |
| Dec 23, 2024 | 52.85 | 53.95 | 52.60 | 53.25 | 53.25 | 6,408,887 |
| Dec 20, 2024 | 52.05 | 53.15 | 51.50 | 53.00 | 53.00 | 4,262,567 |
| Dec 19, 2024 | 50.75 | 52.10 | 50.55 | 52.10 | 52.10 | 3,405,914 |
| Dec 18, 2024 | 51.35 | 51.60 | 50.70 | 50.70 | 50.70 | 3,015,077 |
| Dec 17, 2024 | 50.20 | 51.85 | 50.20 | 51.45 | 51.45 | 4,756,569 |
| Dec 16, 2024 | 50.50 | 50.70 | 49.98 | 50.20 | 50.20 | 2,143,349 |
| Dec 13, 2024 | 49.34 | 51.45 | 49.04 | 50.45 | 50.45 | 6,297,947 |
| Dec 12, 2024 | 47.70 | 49.50 | 45.60 | 49.34 | 49.34 | 17,583,135 |
| Dec 11, 2024 | 47.90 | 48.72 | 47.68 | 48.14 | 48.14 | 5,965,019 |
| Dec 10, 2024 | 48.26 | 48.42 | 47.86 | 47.94 | 47.94 | 5,281,462 |
| Dec 9, 2024 | 48.50 | 48.64 | 48.20 | 48.22 | 48.22 | 6,961,392 |
| Dec 6, 2024 | 46.72 | 48.52 | 46.48 | 48.32 | 48.32 | 10,022,543 |
| Dec 5, 2024 | 47.10 | 47.28 | 46.04 | 46.72 | 46.72 | 6,270,849 |
| Dec 4, 2024 | 44.90 | 47.72 | 44.46 | 47.10 | 47.10 | 11,550,579 |
| Dec 3, 2024 | 43.18 | 45.24 | 42.70 | 44.74 | 44.74 | 10,797,344 |
| Dec 2, 2024 | 43.02 | 43.82 | 42.90 | 43.18 | 43.18 | 6,056,611 |
| Nov 29, 2024 | 42.08 | 43.42 | 41.92 | 43.36 | 43.36 | 5,823,978 |
| Nov 28, 2024 | 42.30 | 42.44 | 42.04 | 42.12 | 42.12 | 1,829,448 |
| Nov 27, 2024 | 42.14 | 42.38 | 41.38 | 42.30 | 42.30 | 5,297,575 |
| Nov 26, 2024 | 41.92 | 42.76 | 41.34 | 42.02 | 42.02 | 5,439,208 |
| Nov 25, 2024 | 39.18 | 42.90 | 39.18 | 42.02 | 42.02 | 20,613,743 |
| Nov 22, 2024 | 39.18 | 39.74 | 38.84 | 39.00 | 39.00 | 3,790,029 |
| Nov 21, 2024 | 38.88 | 39.38 | 38.66 | 39.00 | 39.00 | 4,799,730 |
| Nov 20, 2024 | 39.30 | 39.72 | 38.80 | 38.84 | 38.84 | 5,987,298 |
| Nov 19, 2024 | 38.72 | 39.40 | 38.38 | 39.30 | 39.30 | 8,769,277 |
| Nov 18, 2024 | 38.76 | 39.10 | 38.38 | 38.58 | 38.58 | 4,551,332 |
| Nov 15, 2024 | 38.44 | 39.00 | 38.22 | 38.76 | 38.76 | 4,329,927 |
| Nov 14, 2024 | 37.54 | 38.54 | 37.44 | 38.44 | 38.44 | 4,157,543 |
| Nov 13, 2024 | 37.78 | 37.92 | 37.26 | 37.50 | 37.50 | 3,113,018 |
| Nov 12, 2024 | 38.62 | 38.62 | 37.66 | 37.78 | 37.78 | 3,089,393 |
| Nov 11, 2024 | 37.40 | 38.54 | 37.32 | 38.24 | 38.24 | 5,738,357 |
| Nov 8, 2024 | 37.40 | 37.68 | 37.20 | 37.40 | 37.40 | 3,535,441 |
| Nov 7, 2024 | 36.90 | 37.50 | 36.74 | 37.36 | 37.36 | 4,212,321 |
| Nov 6, 2024 | 36.68 | 37.36 | 36.44 | 36.90 | 36.90 | 4,334,402 |
| Nov 5, 2024 | 37.10 | 37.28 | 36.18 | 36.66 | 36.66 | 2,956,008 |
| Nov 4, 2024 | 36.82 | 37.64 | 36.60 | 37.10 | 37.10 | 3,911,035 |
| Nov 1, 2024 | 36.84 | 37.40 | 36.40 | 36.80 | 36.80 | 4,187,774 |
| Oct 31, 2024 | 36.84 | 37.68 | 36.70 | 36.84 | 36.84 | 3,106,568 |
| Oct 30, 2024 | 37.70 | 37.88 | 36.76 | 36.84 | 36.84 | 3,326,840 |
| Oct 28, 2024 | 37.96 | 37.96 | 37.60 | 37.70 | 37.70 | 675,573 |
| Oct 25, 2024 | 37.40 | 38.34 | 37.20 | 37.94 | 37.94 | 2,385,522 |
| Oct 24, 2024 | 36.18 | 37.70 | 36.10 | 37.50 | 37.50 | 3,769,053 |
| Oct 23, 2024 | 37.16 | 37.38 | 36.18 | 36.18 | 36.18 | 2,775,453 |
| Oct 22, 2024 | 37.12 | 37.44 | 36.74 | 37.14 | 37.14 | 2,976,439 |
| Oct 21, 2024 | 37.02 | 37.52 | 36.96 | 37.20 | 37.20 | 2,283,172 |
| Oct 18, 2024 | 38.18 | 38.18 | 37.00 | 37.02 | 37.02 | 2,677,916 |
| Oct 17, 2024 | 36.80 | 38.18 | 36.66 | 37.88 | 37.88 | 3,942,632 |
| Oct 16, 2024 | 36.54 | 37.46 | 36.36 | 36.70 | 36.70 | 3,651,765 |
| Oct 15, 2024 | 0.643486 Dividend | |||||
| Oct 15, 2024 | 37.28 | 37.42 | 36.10 | 36.42 | 36.42 | 5,577,409 |
| Oct 14, 2024 | 39.00 | 39.02 | 37.30 | 37.30 | 36.66 | 6,312,105 |
| Oct 11, 2024 | 39.32 | 40.22 | 38.84 | 39.18 | 38.50 | 8,447,292 |
| Oct 10, 2024 | 39.30 | 39.60 | 38.80 | 39.32 | 38.64 | 8,056,987 |
| Oct 9, 2024 | 36.76 | 39.52 | 36.18 | 39.30 | 38.62 | 12,890,635 |
| Oct 8, 2024 | 36.10 | 37.12 | 35.66 | 36.50 | 35.87 | 7,899,087 |
| Oct 7, 2024 | 36.20 | 37.94 | 35.66 | 35.94 | 35.32 | 14,332,720 |
| Oct 4, 2024 | 32.60 | 35.86 | 32.46 | 35.86 | 35.24 | 32,148,499 |
| Oct 3, 2024 | 31.92 | 33.02 | 31.90 | 32.60 | 32.04 | 4,639,383 |
| Oct 2, 2024 | 32.10 | 32.28 | 31.76 | 31.90 | 31.35 | 4,288,201 |
| Oct 1, 2024 | 32.64 | 33.08 | 31.62 | 32.10 | 31.55 | 5,420,054 |
| Sep 30, 2024 | 32.42 | 33.02 | 32.26 | 32.60 | 32.04 | 2,280,504 |
| Sep 27, 2024 | 32.98 | 33.24 | 31.56 | 32.38 | 31.82 | 7,208,463 |
| Sep 26, 2024 | 33.26 | 33.60 | 32.82 | 32.98 | 32.41 | 3,533,897 |
| Sep 25, 2024 | 33.68 | 33.98 | 33.18 | 33.24 | 32.67 | 9,113,851 |
| Sep 24, 2024 | 34.20 | 34.54 | 33.18 | 33.62 | 33.04 | 11,001,815 |
| Sep 23, 2024 | 34.16 | 34.64 | 33.86 | 34.08 | 33.49 | 4,772,439 |
| Sep 20, 2024 | 33.00 | 34.14 | 32.88 | 34.08 | 33.49 | 9,662,386 |
| Sep 19, 2024 | 32.80 | 33.04 | 32.30 | 32.50 | 31.94 | 7,631,157 |
| Sep 18, 2024 | 32.18 | 33.44 | 32.18 | 32.86 | 32.29 | 8,992,171 |
| Sep 17, 2024 | 32.52 | 33.44 | 31.98 | 32.18 | 31.62 | 19,713,647 |
| Sep 16, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.89 | - |
| Sep 13, 2024 | 35.02 | 35.56 | 34.84 | 35.50 | 34.89 | 4,885,491 |
| Sep 12, 2024 | 34.78 | 38.10 | 34.54 | 35.40 | 34.79 | 7,865,721 |
| Sep 11, 2024 | 35.90 | 36.22 | 34.40 | 34.64 | 34.04 | 4,476,180 |
| Sep 10, 2024 | 35.70 | 36.54 | 35.52 | 36.06 | 35.44 | 6,822,165 |
| Sep 9, 2024 | 36.50 | 36.56 | 35.64 | 35.64 | 35.03 | 3,835,815 |
| Sep 6, 2024 | 35.14 | 36.74 | 34.94 | 36.50 | 35.87 | 8,068,210 |
| Sep 5, 2024 | 35.10 | 35.24 | 34.90 | 35.10 | 34.49 | 3,482,817 |
| Sep 4, 2024 | 34.86 | 35.08 | 34.54 | 34.98 | 34.38 | 5,757,734 |
| Sep 3, 2024 | 34.76 | 35.26 | 34.38 | 34.94 | 34.34 | 4,722,679 |
| Sep 2, 2024 | 34.30 | 34.80 | 34.30 | 34.60 | 34.00 | 3,977,792 |
| Aug 29, 2024 | 33.84 | 34.36 | 33.72 | 34.10 | 33.51 | 2,942,102 |
| Aug 28, 2024 | 33.86 | 33.96 | 33.68 | 33.76 | 33.18 | 2,354,611 |
| Aug 27, 2024 | 33.94 | 34.16 | 33.60 | 33.80 | 33.22 | 3,587,719 |
| Aug 26, 2024 | 35.00 | 35.04 | 33.94 | 33.94 | 33.35 | 3,900,749 |
| Aug 23, 2024 | 35.12 | 35.76 | 34.60 | 34.64 | 34.04 | 3,852,089 |
| Aug 22, 2024 | 35.50 | 35.82 | 34.90 | 35.02 | 34.42 | 4,776,176 |
| Aug 21, 2024 | 35.90 | 36.32 | 35.30 | 35.32 | 34.71 | 4,786,231 |
| Aug 20, 2024 | 36.72 | 36.92 | 35.90 | 35.90 | 35.28 | 4,975,869 |
| Aug 19, 2024 | 37.10 | 37.46 | 36.52 | 36.72 | 36.09 | 6,087,319 |
| Aug 16, 2024 | 36.46 | 37.22 | 36.38 | 36.86 | 36.22 | 6,113,840 |
| Aug 15, 2024 | 35.96 | 37.76 | 35.78 | 36.32 | 35.69 | 9,444,009 |
| Aug 14, 2024 | 36.12 | 36.62 | 35.66 | 35.66 | 35.04 | 5,084,733 |
| Aug 13, 2024 | 37.30 | 37.44 | 35.48 | 36.00 | 35.38 | 5,765,254 |
| Aug 12, 2024 | 38.50 | 38.64 | 37.28 | 37.32 | 36.68 | 4,018,189 |
| Aug 9, 2024 | 38.48 | 38.98 | 37.44 | 38.40 | 37.74 | 5,828,055 |
| Aug 8, 2024 | 39.58 | 39.74 | 38.26 | 38.28 | 37.62 | 6,320,660 |
| Aug 7, 2024 | 38.98 | 39.84 | 38.30 | 39.60 | 38.92 | 8,660,955 |
| Aug 6, 2024 | 37.10 | 39.10 | 36.30 | 38.78 | 38.11 | 11,803,403 |
| Aug 5, 2024 | 36.70 | 39.32 | 36.04 | 36.04 | 35.42 | 10,144,577 |
| Aug 2, 2024 | 37.60 | 39.82 | 37.58 | 39.08 | 38.41 | 13,351,562 |
| Aug 1, 2024 | 36.62 | 39.50 | 36.62 | 38.68 | 38.01 | 16,531,222 |
| Jul 31, 2024 | 37.12 | 37.12 | 36.40 | 36.40 | 35.77 | 4,291,915 |
| Jul 30, 2024 | 36.38 | 37.22 | 36.38 | 37.16 | 36.52 | 5,119,749 |
| Jul 29, 2024 | 36.50 | 37.54 | 36.06 | 36.38 | 35.75 | 8,466,974 |
| Jul 26, 2024 | 36.30 | 36.94 | 36.10 | 36.56 | 35.93 | 3,293,953 |
| Jul 25, 2024 | 37.20 | 37.28 | 36.30 | 36.30 | 35.67 | 3,724,944 |
| Jul 24, 2024 | 36.54 | 37.66 | 36.42 | 37.18 | 36.54 | 6,144,382 |
| Jul 23, 2024 | 36.10 | 36.82 | 35.90 | 36.50 | 35.87 | 3,656,874 |
| Jul 22, 2024 | 36.52 | 36.74 | 36.10 | 36.10 | 35.48 | 4,203,154 |
| Jul 19, 2024 | 37.16 | 37.18 | 36.24 | 36.42 | 35.79 | 3,070,204 |
| Jul 18, 2024 | 36.86 | 37.82 | 36.70 | 37.16 | 36.52 | 4,365,350 |
| Jul 17, 2024 | 36.12 | 36.98 | 35.66 | 36.84 | 36.20 | 6,163,349 |
| Jul 16, 2024 | 35.86 | 36.32 | 35.72 | 36.04 | 35.42 | 4,965,668 |
| Jul 12, 2024 | 36.12 | 36.16 | 35.68 | 35.70 | 35.08 | 3,503,636 |
| Jul 11, 2024 | 35.54 | 36.10 | 35.48 | 36.10 | 35.48 | 3,686,118 |
| Jul 10, 2024 | 35.70 | 36.30 | 35.40 | 35.44 | 34.83 | 5,636,410 |
| Jul 9, 2024 | 35.94 | 36.04 | 35.54 | 35.70 | 35.08 | 3,724,820 |
| Jul 8, 2024 | 36.08 | 36.42 | 35.66 | 35.86 | 35.24 | 2,986,552 |
| Jul 5, 2024 | 35.88 | 36.40 | 35.48 | 36.04 | 35.42 | 4,295,829 |
| Jul 4, 2024 | 35.68 | 36.18 | 35.56 | 35.82 | 35.20 | 3,248,094 |
| Jul 3, 2024 | 36.00 | 36.22 | 35.24 | 35.46 | 34.85 | 2,988,495 |
| Jul 2, 2024 | 36.20 | 36.70 | 35.70 | 35.86 | 35.24 | 3,209,255 |
| Jul 1, 2024 | 38.02 | 38.30 | 36.00 | 36.16 | 35.54 | 3,711,892 |
| Jun 28, 2024 | 38.08 | 38.36 | 37.52 | 37.90 | 37.25 | 3,308,201 |
| Jun 27, 2024 | 36.94 | 38.32 | 36.94 | 38.06 | 37.40 | 3,041,821 |
| Jun 26, 2024 | 37.68 | 37.72 | 36.54 | 36.88 | 36.24 | 4,225,386 |
| Jun 25, 2024 | 40.00 | 40.00 | 37.40 | 37.68 | 37.03 | 5,924,412 |
| Jun 24, 2024 | 39.96 | 41.08 | 39.54 | 39.78 | 39.09 | 9,459,051 |
| Jun 21, 2024 | 38.76 | 39.44 | 38.54 | 39.32 | 38.64 | 4,738,142 |
| Jun 20, 2024 | 37.50 | 39.00 | 37.44 | 38.74 | 38.07 | 4,298,922 |
| Jun 14, 2024 | 36.66 | 37.20 | 36.26 | 37.18 | 36.54 | 2,859,826 |
| Jun 13, 2024 | 35.94 | 36.62 | 35.92 | 36.46 | 35.83 | 3,517,861 |
| Jun 12, 2024 | 36.00 | 36.22 | 35.64 | 35.80 | 35.18 | 2,224,201 |
| Jun 11, 2024 | 36.70 | 36.90 | 35.80 | 35.98 | 35.36 | 3,420,494 |
| Jun 10, 2024 | 36.06 | 38.74 | 35.46 | 36.70 | 36.07 | 6,429,342 |
| Jun 7, 2024 | 36.88 | 37.20 | 35.76 | 35.86 | 35.24 | 2,711,567 |
| Jun 6, 2024 | 37.92 | 38.26 | 36.88 | 36.88 | 36.24 | 4,633,268 |
| Jun 5, 2024 | 37.40 | 38.36 | 36.16 | 37.72 | 37.07 | 7,339,545 |
| Jun 4, 2024 | 35.40 | 38.80 | 35.38 | 37.38 | 36.74 | 7,120,097 |
| Jun 3, 2024 | 36.14 | 36.40 | 35.20 | 35.40 | 34.79 | 3,951,228 |
| May 31, 2024 | 35.00 | 37.30 | 34.98 | 36.00 | 35.38 | 6,702,759 |
| May 30, 2024 | 34.82 | 35.02 | 34.28 | 34.62 | 34.02 | 3,389,893 |
| May 29, 2024 | 36.12 | 36.26 | 34.78 | 34.82 | 34.22 | 6,426,370 |
| May 28, 2024 | 36.84 | 37.16 | 35.92 | 35.96 | 35.34 | 4,813,741 |
| May 27, 2024 | 38.76 | 39.00 | 36.02 | 36.82 | 36.18 | 7,421,725 |
| May 24, 2024 | 39.70 | 39.80 | 38.74 | 38.76 | 38.09 | 5,779,029 |
| May 23, 2024 | 40.98 | 41.12 | 39.58 | 39.58 | 38.90 | 10,288,395 |
| May 22, 2024 | 40.30 | 40.50 | 39.88 | 40.16 | 39.47 | 5,518,091 |
| May 21, 2024 | 41.66 | 41.76 | 40.26 | 40.28 | 39.59 | 7,806,099 |
| May 20, 2024 | 42.20 | 43.16 | 41.60 | 41.64 | 40.92 | 14,754,923 |
| May 17, 2024 | 42.00 | 42.26 | 41.30 | 42.10 | 41.37 | 11,289,522 |
| May 16, 2024 | 41.90 | 42.46 | 41.34 | 41.72 | 41.00 | 16,611,006 |
| May 15, 2024 | 40.46 | 41.34 | 40.18 | 40.30 | 39.60 | 7,738,929 |
| May 14, 2024 | 40.28 | 40.62 | 39.80 | 40.26 | 39.57 | 8,532,297 |
| May 13, 2024 | 41.36 | 41.90 | 40.26 | 40.26 | 39.57 | 9,477,461 |
| May 10, 2024 | 40.80 | 41.74 | 40.50 | 41.36 | 40.65 | 14,811,107 |
| May 9, 2024 | 41.78 | 42.08 | 40.60 | 40.68 | 39.98 | 10,248,560 |
| May 8, 2024 | 41.04 | 42.14 | 40.94 | 41.68 | 40.96 | 14,114,497 |
| May 7, 2024 | 40.88 | 41.08 | 40.58 | 40.94 | 40.23 | 12,129,671 |
| May 6, 2024 | 41.82 | 41.92 | 40.72 | 40.78 | 40.08 | 9,733,964 |
| May 3, 2024 | 41.50 | 42.38 | 41.12 | 41.70 | 40.98 | 11,382,810 |
| May 2, 2024 | 40.92 | 41.90 | 40.90 | 41.46 | 40.74 | 9,852,298 |