72.10
+0.30
+(0.42%)
At close: April 17 at 5:00:01 PM GMT+2
Currency in PLN 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 17, 2025 | 71.40 | 72.20 | 71.40 | 72.10 | 72.10 | 993 |
| Apr 16, 2025 | 71.50 | 72.30 | 71.30 | 71.80 | 71.80 | 1,547 |
| Apr 15, 2025 | 71.50 | 71.80 | 71.00 | 71.50 | 71.50 | 4,064 |
| Apr 14, 2025 | 71.20 | 72.50 | 71.10 | 71.10 | 71.10 | 2,361 |
| Apr 11, 2025 | 71.90 | 71.90 | 70.70 | 71.20 | 71.20 | 673 |
| Apr 10, 2025 | 71.40 | 72.50 | 70.50 | 71.00 | 71.00 | 2,431 |
| Apr 9, 2025 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | 1,249 |
| Apr 8, 2025 | 71.20 | 72.00 | 71.00 | 71.90 | 71.90 | 2,354 |
| Apr 7, 2025 | 69.00 | 71.00 | 67.10 | 71.00 | 71.00 | 5,816 |
| Apr 4, 2025 | 74.10 | 74.10 | 69.00 | 70.80 | 70.80 | 6,168 |
| Apr 3, 2025 | 74.60 | 74.60 | 73.60 | 74.10 | 74.10 | 1,212 |
| Apr 2, 2025 | 74.60 | 74.70 | 74.00 | 74.60 | 74.60 | 876 |
| Apr 1, 2025 | 74.00 | 74.50 | 74.00 | 74.10 | 74.10 | 1,089 |
| Mar 31, 2025 | 74.00 | 74.90 | 73.70 | 73.70 | 73.70 | 1,875 |
| Mar 28, 2025 | 73.20 | 74.40 | 73.00 | 73.70 | 73.70 | 3,046 |
| Mar 27, 2025 | 73.20 | 74.10 | 72.40 | 73.00 | 73.00 | 7,150 |
| Mar 26, 2025 | 74.00 | 74.60 | 72.90 | 73.20 | 73.20 | 4,618 |
| Mar 25, 2025 | 74.80 | 75.00 | 74.40 | 74.50 | 74.50 | 4,070 |
| Mar 24, 2025 | 75.30 | 75.30 | 74.80 | 75.00 | 75.00 | 2,395 |
| Mar 21, 2025 | 75.60 | 75.70 | 75.10 | 75.50 | 75.50 | 788 |
| Mar 20, 2025 | 75.50 | 75.70 | 75.40 | 75.40 | 75.40 | 7,794 |
| Mar 19, 2025 | 75.50 | 75.70 | 75.00 | 75.40 | 75.40 | 2,647 |
| Mar 18, 2025 | 75.70 | 75.70 | 74.10 | 75.20 | 75.20 | 4,576 |
| Mar 17, 2025 | 75.40 | 76.00 | 75.00 | 75.50 | 75.50 | 1,980 |
| Mar 14, 2025 | 75.60 | 76.00 | 75.20 | 75.40 | 75.40 | 1,284 |
| Mar 13, 2025 | 75.50 | 75.60 | 74.60 | 75.40 | 75.40 | 1,808 |
| Mar 12, 2025 | 74.60 | 75.50 | 74.60 | 75.30 | 75.30 | 2,082 |
| Mar 11, 2025 | 74.80 | 75.90 | 74.80 | 74.90 | 74.90 | 1,981 |
| Mar 10, 2025 | 76.00 | 76.30 | 74.80 | 75.80 | 75.80 | 1,729 |
| Mar 7, 2025 | 75.40 | 75.90 | 75.40 | 75.50 | 75.50 | 1,146 |
| Mar 6, 2025 | 74.90 | 75.40 | 74.80 | 75.20 | 75.20 | 819 |
| Mar 5, 2025 | 75.40 | 75.40 | 74.50 | 74.90 | 74.90 | 2,476 |
| Mar 4, 2025 | 76.80 | 76.80 | 75.40 | 75.40 | 75.40 | 3,714 |
| Mar 3, 2025 | 75.90 | 76.90 | 75.60 | 76.80 | 76.80 | 1,066 |
| Feb 28, 2025 | 76.10 | 76.30 | 75.60 | 75.90 | 75.90 | 1,180 |
| Feb 27, 2025 | 76.70 | 76.70 | 75.70 | 75.70 | 75.70 | 2,756 |
| Feb 26, 2025 | 76.50 | 76.90 | 76.20 | 76.70 | 76.70 | 1,090 |
| Feb 25, 2025 | 76.90 | 76.90 | 76.10 | 76.50 | 76.50 | 1,296 |
| Feb 24, 2025 | 77.00 | 77.20 | 76.60 | 76.90 | 76.90 | 1,035 |
| Feb 21, 2025 | 76.80 | 77.40 | 76.20 | 77.00 | 77.00 | 1,460 |
| Feb 20, 2025 | 75.90 | 76.40 | 75.20 | 76.00 | 76.00 | 1,499 |
| Feb 19, 2025 | 77.40 | 77.50 | 75.70 | 75.70 | 75.70 | 2,953 |
| Feb 18, 2025 | 79.60 | 79.90 | 77.40 | 77.50 | 77.50 | 8,830 |
| Feb 17, 2025 | 78.90 | 80.00 | 78.70 | 78.80 | 78.80 | 2,510 |
| Feb 14, 2025 | 78.80 | 78.90 | 78.40 | 78.80 | 78.80 | 1,015 |
| Feb 13, 2025 | 78.90 | 78.90 | 78.10 | 78.80 | 78.80 | 1,644 |
| Feb 12, 2025 | 78.10 | 79.00 | 78.00 | 78.10 | 78.10 | 2,043 |
| Feb 11, 2025 | 79.00 | 79.00 | 78.30 | 78.60 | 78.60 | 2,371 |
| Feb 10, 2025 | 78.80 | 79.10 | 78.60 | 79.00 | 79.00 | 3,218 |
| Feb 7, 2025 | 78.80 | 79.80 | 78.20 | 79.00 | 79.00 | 3,903 |
| Feb 6, 2025 | 74.80 | 78.50 | 74.70 | 78.50 | 78.50 | 12,117 |
| Feb 5, 2025 | 74.00 | 74.90 | 74.00 | 74.60 | 74.60 | 2,829 |
| Feb 4, 2025 | 73.10 | 74.00 | 73.00 | 73.90 | 73.90 | 1,746 |
| Feb 3, 2025 | 73.10 | 73.40 | 72.50 | 73.10 | 73.10 | 1,489 |
| Jan 31, 2025 | 73.60 | 73.90 | 72.80 | 73.60 | 73.60 | 2,358 |
| Jan 30, 2025 | 72.70 | 73.70 | 72.60 | 73.50 | 73.50 | 4,450 |
| Jan 29, 2025 | 71.50 | 73.00 | 71.50 | 72.70 | 72.70 | 2,420 |
| Jan 28, 2025 | 71.00 | 71.90 | 70.40 | 71.30 | 71.30 | 3,362 |
| Jan 27, 2025 | 70.80 | 70.90 | 70.20 | 70.80 | 70.80 | 1,398 |
| Jan 24, 2025 | 71.80 | 72.30 | 70.00 | 71.00 | 71.00 | 7,438 |
| Jan 23, 2025 | 71.10 | 71.80 | 71.10 | 71.80 | 71.80 | 3,111 |
| Jan 22, 2025 | 71.20 | 71.20 | 70.00 | 71.00 | 71.00 | 3,019 |
| Jan 21, 2025 | 72.50 | 73.00 | 69.80 | 71.40 | 71.40 | 9,070 |
| Jan 20, 2025 | 72.00 | 72.70 | 71.60 | 72.50 | 72.50 | 2,124 |
| Jan 17, 2025 | 72.40 | 72.40 | 71.80 | 72.00 | 72.00 | 868 |
| Jan 16, 2025 | 72.10 | 72.30 | 71.60 | 71.70 | 71.70 | 856 |
| Jan 15, 2025 | 71.80 | 72.00 | 71.50 | 71.90 | 71.90 | 957 |
| Jan 14, 2025 | 72.30 | 72.30 | 71.20 | 71.50 | 71.50 | 2,286 |
| Jan 13, 2025 | 71.60 | 72.00 | 71.30 | 71.50 | 71.50 | 1,720 |
| Jan 10, 2025 | 72.70 | 72.80 | 71.20 | 71.40 | 71.40 | 4,217 |
| Jan 9, 2025 | 73.40 | 73.40 | 72.70 | 72.80 | 72.80 | 1,148 |
| Jan 8, 2025 | 73.00 | 73.50 | 72.50 | 73.40 | 73.40 | 2,338 |
| Jan 7, 2025 | 73.00 | 73.80 | 72.60 | 73.00 | 73.00 | 3,804 |
| Jan 3, 2025 | 72.60 | 73.00 | 72.10 | 72.50 | 72.50 | 4,953 |
| Jan 2, 2025 | 69.10 | 73.00 | 69.00 | 72.20 | 72.20 | 4,144 |
| Dec 30, 2024 | 68.50 | 69.20 | 68.50 | 69.00 | 69.00 | 5,283 |
| Dec 27, 2024 | 66.20 | 68.90 | 66.20 | 68.50 | 68.50 | 4,096 |
| Dec 23, 2024 | 67.50 | 68.90 | 67.10 | 67.10 | 67.10 | 10,014 |
| Dec 20, 2024 | 69.00 | 69.00 | 67.40 | 67.40 | 67.40 | 6,101 |
| Dec 19, 2024 | 70.80 | 70.90 | 68.50 | 69.00 | 69.00 | 5,153 |
| Dec 18, 2024 | 70.20 | 71.60 | 70.20 | 70.80 | 70.80 | 2,684 |
| Dec 17, 2024 | 73.60 | 73.60 | 70.00 | 70.00 | 70.00 | 6,497 |
| Dec 16, 2024 | 73.60 | 73.90 | 73.00 | 73.50 | 73.50 | 1,530 |
| Dec 13, 2024 | 73.60 | 74.00 | 72.60 | 73.20 | 73.20 | 2,194 |
| Dec 12, 2024 | 73.00 | 74.30 | 72.90 | 73.60 | 73.60 | 4,095 |
| Dec 11, 2024 | 73.60 | 74.30 | 73.00 | 73.00 | 73.00 | 1,611 |
| Dec 10, 2024 | 74.50 | 74.80 | 73.50 | 73.60 | 73.60 | 1,232 |
| Dec 9, 2024 | 74.50 | 74.80 | 74.20 | 74.40 | 74.40 | 1,951 |
| Dec 6, 2024 | 74.20 | 75.30 | 74.20 | 74.50 | 74.50 | 4,593 |
| Dec 5, 2024 | 74.20 | 74.50 | 74.00 | 74.20 | 74.20 | 2,596 |
| Dec 4, 2024 | 74.00 | 74.30 | 73.80 | 74.10 | 74.10 | 1,318 |
| Dec 3, 2024 | 73.40 | 74.30 | 73.40 | 73.80 | 73.80 | 1,632 |
| Dec 2, 2024 | 71.60 | 73.60 | 71.50 | 73.20 | 73.20 | 3,315 |
| Nov 29, 2024 | 72.00 | 72.30 | 71.20 | 71.30 | 71.30 | 1,629 |
| Nov 28, 2024 | 71.40 | 72.00 | 71.00 | 72.00 | 72.00 | 2,546 |
| Nov 27, 2024 | 71.30 | 71.70 | 71.00 | 71.30 | 71.30 | 3,082 |
| Nov 26, 2024 | 71.50 | 71.60 | 71.10 | 71.30 | 71.30 | 2,660 |
| Nov 25, 2024 | 73.80 | 74.50 | 70.80 | 71.70 | 71.70 | 4,507 |
| Nov 22, 2024 | 72.10 | 73.20 | 71.10 | 73.10 | 73.10 | 2,057 |
| Nov 21, 2024 | 72.30 | 72.60 | 70.00 | 71.90 | 71.90 | 3,419 |
| Nov 20, 2024 | 73.70 | 74.30 | 68.40 | 71.00 | 71.00 | 7,916 |
| Nov 19, 2024 | 74.70 | 75.00 | 72.90 | 73.40 | 73.40 | 4,984 |
| Nov 18, 2024 | 75.60 | 75.60 | 74.20 | 74.70 | 74.70 | 4,039 |
| Nov 15, 2024 | 74.00 | 76.00 | 73.20 | 75.60 | 75.60 | 9,885 |
| Nov 14, 2024 | 79.90 | 80.00 | 79.00 | 79.20 | 79.20 | 1,781 |
| Nov 13, 2024 | 79.90 | 80.00 | 79.30 | 79.90 | 79.90 | 845 |
| Nov 12, 2024 | 79.60 | 80.00 | 79.30 | 80.00 | 80.00 | 1,570 |
| Nov 8, 2024 | 80.00 | 80.10 | 79.40 | 79.60 | 79.60 | 2,012 |
| Nov 7, 2024 | 80.20 | 80.20 | 79.50 | 79.50 | 79.50 | 2,733 |
| Nov 6, 2024 | 79.80 | 80.50 | 79.60 | 80.20 | 80.20 | 1,050 |
| Nov 5, 2024 | 80.20 | 80.50 | 79.90 | 79.90 | 79.90 | 1,592 |
| Nov 4, 2024 | 80.00 | 80.30 | 79.70 | 80.00 | 80.00 | 2,021 |
| Oct 31, 2024 | 79.90 | 80.30 | 79.90 | 80.00 | 80.00 | 1,557 |
| Oct 30, 2024 | 80.30 | 80.40 | 79.90 | 79.90 | 79.90 | 588 |
| Oct 29, 2024 | 80.00 | 80.50 | 79.90 | 79.90 | 79.90 | 1,570 |
| Oct 28, 2024 | 80.00 | 80.00 | 79.50 | 79.70 | 79.70 | 1,911 |
| Oct 25, 2024 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | 2,498 |
| Oct 24, 2024 | 80.70 | 80.70 | 79.80 | 79.90 | 79.90 | 1,449 |
| Oct 23, 2024 | 81.00 | 81.30 | 80.20 | 80.30 | 80.30 | 1,817 |
| Oct 22, 2024 | 81.40 | 81.50 | 81.00 | 81.00 | 81.00 | 1,240 |
| Oct 21, 2024 | 81.60 | 81.60 | 81.10 | 81.10 | 81.10 | 2,248 |
| Oct 18, 2024 | 81.60 | 81.60 | 81.10 | 81.60 | 81.60 | 1,110 |
| Oct 17, 2024 | 81.50 | 81.70 | 80.80 | 81.50 | 81.50 | 2,250 |
| Oct 16, 2024 | 81.00 | 81.70 | 80.90 | 81.10 | 81.10 | 2,654 |
| Oct 15, 2024 | 81.10 | 81.50 | 80.80 | 81.00 | 81.00 | 1,520 |
| Oct 14, 2024 | 80.50 | 81.50 | 80.40 | 81.10 | 81.10 | 2,881 |
| Oct 11, 2024 | 80.00 | 80.90 | 79.70 | 80.40 | 80.40 | 2,070 |
| Oct 10, 2024 | 79.90 | 79.90 | 79.60 | 79.70 | 79.70 | 1,788 |
| Oct 9, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 1,531 |
| Oct 8, 2024 | 79.90 | 80.40 | 79.50 | 79.50 | 79.50 | 1,884 |
| Oct 7, 2024 | 80.00 | 80.50 | 79.50 | 79.70 | 79.70 | 1,956 |
| Oct 4, 2024 | 80.90 | 81.00 | 79.70 | 79.80 | 79.80 | 3,927 |
| Oct 3, 2024 | 81.00 | 81.20 | 80.30 | 80.90 | 80.90 | 1,244 |
| Oct 2, 2024 | 80.80 | 81.40 | 80.80 | 81.00 | 81.00 | 820 |
| Oct 1, 2024 | 80.90 | 81.70 | 80.00 | 80.80 | 80.80 | 2,767 |
| Sep 30, 2024 | 81.90 | 82.00 | 81.00 | 81.70 | 81.70 | 1,212 |
| Sep 27, 2024 | 81.40 | 81.80 | 81.10 | 81.50 | 81.50 | 1,356 |
| Sep 26, 2024 | 81.30 | 81.60 | 81.00 | 81.50 | 81.50 | 1,430 |
| Sep 25, 2024 | 81.50 | 81.80 | 79.50 | 80.60 | 80.60 | 2,872 |
| Sep 24, 2024 | 81.00 | 82.10 | 81.00 | 81.10 | 81.10 | 1,634 |
| Sep 23, 2024 | 83.20 | 83.80 | 80.20 | 80.30 | 80.30 | 3,793 |
| Sep 20, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1,922 |
| Sep 19, 2024 | 84.00 | 84.00 | 83.60 | 84.00 | 84.00 | 1,407 |
| Sep 18, 2024 | 84.00 | 84.10 | 83.80 | 83.80 | 83.80 | 1,479 |
| Sep 17, 2024 | 84.20 | 84.30 | 83.70 | 83.70 | 83.70 | 1,406 |
| Sep 16, 2024 | 85.00 | 85.30 | 84.20 | 84.20 | 84.20 | 1,714 |
| Sep 13, 2024 | 85.20 | 85.30 | 84.80 | 84.80 | 84.80 | 972 |
| Sep 12, 2024 | 85.00 | 85.40 | 84.90 | 85.00 | 85.00 | 585 |
| Sep 11, 2024 | 85.00 | 85.20 | 84.80 | 84.80 | 84.80 | 872 |
| Sep 10, 2024 | 85.00 | 85.40 | 84.90 | 85.20 | 85.20 | 1,496 |
| Sep 9, 2024 | 85.00 | 85.50 | 84.90 | 84.90 | 84.90 | 919 |
| Sep 6, 2024 | 85.60 | 85.60 | 85.00 | 85.10 | 85.10 | 1,551 |
| Sep 5, 2024 | 85.20 | 85.60 | 85.00 | 85.60 | 85.60 | 1,233 |
| Sep 4, 2024 | 85.70 | 85.70 | 85.00 | 85.40 | 85.40 | 721 |
| Sep 3, 2024 | 85.10 | 85.70 | 85.00 | 85.20 | 85.20 | 1,233 |
| Sep 2, 2024 | 85.90 | 86.20 | 84.10 | 85.10 | 85.10 | 2,377 |
| Aug 30, 2024 | 85.10 | 86.20 | 85.10 | 85.90 | 85.90 | 1,617 |
| Aug 29, 2024 | 85.70 | 86.00 | 85.10 | 85.10 | 85.10 | 3,209 |
| Aug 28, 2024 | 86.00 | 86.70 | 85.70 | 85.70 | 85.70 | 962 |
| Aug 27, 2024 | 86.30 | 86.80 | 85.80 | 85.80 | 85.80 | 1,284 |
| Aug 26, 2024 | 86.10 | 87.80 | 85.70 | 86.30 | 86.30 | 2,936 |
| Aug 23, 2024 | 87.50 | 87.60 | 85.70 | 85.70 | 85.70 | 3,281 |
| Aug 22, 2024 | 88.50 | 88.50 | 86.20 | 86.60 | 86.60 | 3,195 |
| Aug 21, 2024 | 88.90 | 88.90 | 87.00 | 88.50 | 88.50 | 1,328 |
| Aug 20, 2024 | 88.60 | 89.00 | 88.20 | 88.90 | 88.90 | 1,244 |
| Aug 19, 2024 | 89.00 | 89.00 | 86.40 | 88.60 | 88.60 | 2,570 |
| Aug 16, 2024 | 88.60 | 89.00 | 88.40 | 89.00 | 89.00 | 773 |
| Aug 14, 2024 | 88.90 | 89.20 | 87.60 | 88.30 | 88.30 | 1,144 |
| Aug 13, 2024 | 89.20 | 89.20 | 88.50 | 88.50 | 88.50 | 1,006 |
| Aug 12, 2024 | 89.10 | 90.00 | 89.00 | 89.00 | 89.00 | 2,141 |
| Aug 9, 2024 | 90.00 | 91.00 | 88.80 | 89.10 | 89.10 | 2,216 |
| Aug 8, 2024 | 88.50 | 88.60 | 88.00 | 88.60 | 88.60 | 1,974 |
| Aug 7, 2024 | 88.00 | 88.80 | 87.90 | 88.00 | 88.00 | 739 |
| Aug 6, 2024 | 86.40 | 87.90 | 86.10 | 87.90 | 87.90 | 2,957 |
| Aug 5, 2024 | 88.30 | 88.50 | 85.50 | 86.40 | 86.40 | 6,720 |
| Aug 2, 2024 | 90.00 | 90.00 | 89.20 | 89.20 | 89.20 | 2,306 |
| Aug 1, 2024 | 90.00 | 90.70 | 89.80 | 90.00 | 90.00 | 1,297 |
| Jul 31, 2024 | 90.60 | 91.00 | 90.00 | 90.00 | 90.00 | 1,033 |
| Jul 30, 2024 | 91.10 | 91.10 | 89.70 | 90.60 | 90.60 | 941 |
| Jul 29, 2024 | 90.40 | 91.10 | 89.60 | 91.10 | 91.10 | 1,859 |
| Jul 26, 2024 | 90.40 | 91.00 | 89.60 | 90.40 | 90.40 | 2,173 |
| Jul 25, 2024 | 90.50 | 90.70 | 89.60 | 90.40 | 90.40 | 3,997 |
| Jul 24, 2024 | 90.80 | 91.10 | 89.40 | 90.50 | 90.50 | 3,975 |
| Jul 23, 2024 | 90.20 | 90.70 | 89.80 | 90.70 | 90.70 | 2,006 |
| Jul 22, 2024 | 89.00 | 90.50 | 88.70 | 89.50 | 89.50 | 1,706 |
| Jul 19, 2024 | 89.60 | 89.90 | 89.00 | 89.10 | 89.10 | 1,180 |
| Jul 18, 2024 | 90.00 | 90.00 | 89.50 | 89.60 | 89.60 | 1,008 |
| Jul 17, 2024 | 90.00 | 90.40 | 89.50 | 90.00 | 90.00 | 1,358 |
| Jul 16, 2024 | 90.00 | 90.60 | 89.50 | 90.00 | 90.00 | 2,243 |
| Jul 15, 2024 | 90.00 | 91.10 | 90.00 | 90.00 | 90.00 | 1,211 |
| Jul 12, 2024 | 90.90 | 91.10 | 90.00 | 90.00 | 90.00 | 1,803 |
| Jul 11, 2024 | 91.10 | 91.10 | 90.00 | 90.10 | 90.10 | 838 |
| Jul 10, 2024 | 91.00 | 91.00 | 90.10 | 90.90 | 90.90 | 538 |
| Jul 9, 2024 | 90.70 | 91.00 | 90.10 | 91.00 | 91.00 | 1,288 |
| Jul 8, 2024 | 90.20 | 91.20 | 90.20 | 90.20 | 90.20 | 864 |
| Jul 5, 2024 | 91.70 | 91.90 | 90.20 | 90.20 | 90.20 | 1,435 |
| Jul 4, 2024 | 91.20 | 91.60 | 90.40 | 91.50 | 91.50 | 599 |
| Jul 3, 2024 | 91.40 | 91.50 | 90.80 | 91.40 | 91.40 | 518 |
| Jul 2, 2024 | 91.20 | 91.90 | 90.50 | 91.40 | 91.40 | 1,118 |
| Jul 1, 2024 | 91.10 | 91.80 | 90.30 | 91.50 | 91.50 | 779 |
| Jun 28, 2024 | 91.60 | 92.00 | 91.10 | 91.10 | 91.10 | 795 |
| Jun 27, 2024 | 92.00 | 92.00 | 90.80 | 91.60 | 91.60 | 708 |
| Jun 26, 2024 | 91.70 | 92.00 | 90.40 | 92.00 | 92.00 | 1,339 |
| Jun 25, 2024 | 91.60 | 91.80 | 91.00 | 91.70 | 91.70 | 690 |
| Jun 24, 2024 | 91.10 | 92.00 | 90.40 | 91.80 | 91.80 | 1,992 |
| Jun 21, 2024 | 91.20 | 92.00 | 90.50 | 92.00 | 92.00 | 1,721 |
| Jun 20, 2024 | 91.60 | 92.20 | 91.00 | 91.20 | 91.20 | 794 |
| Jun 19, 2024 | 90.60 | 92.00 | 89.30 | 91.60 | 91.60 | 5,254 |
| Jun 18, 2024 | 89.80 | 90.60 | 89.30 | 89.70 | 89.70 | 2,604 |
| Jun 17, 2024 | 90.00 | 90.00 | 89.00 | 89.80 | 89.80 | 1,440 |
| Jun 14, 2024 | 90.00 | 90.30 | 89.10 | 90.00 | 90.00 | 1,509 |
| Jun 13, 2024 | 90.20 | 91.20 | 90.00 | 90.00 | 90.00 | 2,025 |
| Jun 12, 2024 | 90.10 | 90.80 | 89.80 | 90.20 | 90.20 | 1,237 |
| Jun 11, 2024 | 90.10 | 90.50 | 89.10 | 90.10 | 90.10 | 1,773 |
| Jun 10, 2024 | 89.00 | 90.30 | 88.80 | 90.10 | 90.10 | 1,416 |
| Jun 7, 2024 | 89.50 | 89.50 | 88.50 | 89.00 | 89.00 | 2,281 |
| Jun 6, 2024 | 91.30 | 91.60 | 89.60 | 89.90 | 89.90 | 3,214 |
| Jun 5, 2024 | 91.50 | 91.80 | 90.80 | 91.30 | 91.30 | 1,601 |
| Jun 4, 2024 | 91.00 | 92.00 | 90.80 | 91.50 | 91.50 | 2,137 |
| Jun 3, 2024 | 90.40 | 91.80 | 90.30 | 91.00 | 91.00 | 1,659 |
| May 31, 2024 | 88.00 | 90.90 | 87.60 | 89.40 | 89.40 | 3,888 |
| May 29, 2024 | 90.80 | 91.40 | 88.00 | 88.40 | 88.40 | 5,968 |
| May 28, 2024 | 91.50 | 91.50 | 90.60 | 90.70 | 90.70 | 1,383 |
| May 27, 2024 | 90.20 | 91.50 | 90.00 | 91.30 | 91.30 | 4,420 |
| May 24, 2024 | 93.00 | 93.60 | 91.00 | 91.50 | 91.50 | 5,475 |
| May 23, 2024 | 6.7 Dividend | |||||
| May 23, 2024 | 93.10 | 94.50 | 92.10 | 92.80 | 92.80 | 15,901 |
| May 22, 2024 | 98.90 | 99.80 | 98.10 | 98.50 | 91.80 | 8,981 |
| May 21, 2024 | 98.40 | 99.60 | 98.00 | 99.00 | 92.27 | 7,852 |
| May 20, 2024 | 94.30 | 97.80 | 94.00 | 97.80 | 91.15 | 43,906 |
| May 17, 2024 | 97.60 | 97.90 | 93.90 | 94.40 | 87.98 | 26,166 |
| May 16, 2024 | 99.00 | 99.60 | 95.40 | 99.00 | 92.27 | 36,806 |
| May 15, 2024 | 107.00 | 107.00 | 102.60 | 105.00 | 97.86 | 3,308 |
| May 14, 2024 | 106.80 | 107.80 | 106.20 | 106.80 | 99.54 | 3,375 |
| May 13, 2024 | 103.00 | 106.20 | 102.00 | 105.80 | 98.60 | 5,678 |
| May 10, 2024 | 101.40 | 103.00 | 101.00 | 102.80 | 95.81 | 6,618 |
| May 9, 2024 | 101.00 | 101.80 | 100.40 | 101.40 | 94.50 | 1,031 |
| May 8, 2024 | 100.60 | 101.80 | 100.40 | 100.40 | 93.57 | 1,458 |
| May 7, 2024 | 100.40 | 101.40 | 100.00 | 100.40 | 93.57 | 2,728 |
| May 6, 2024 | 99.90 | 100.60 | 99.50 | 100.00 | 93.20 | 8,702 |
| May 2, 2024 | 101.80 | 102.40 | 101.00 | 101.80 | 94.88 | 1,315 |
| Apr 30, 2024 | 102.20 | 102.40 | 100.80 | 101.60 | 94.69 | 911 |
| Apr 29, 2024 | 102.20 | 102.40 | 101.00 | 102.20 | 95.25 | 832 |
| Apr 26, 2024 | 101.00 | 102.40 | 101.00 | 101.00 | 94.13 | 1,695 |
| Apr 25, 2024 | 102.40 | 102.40 | 100.80 | 101.00 | 94.13 | 823 |
| Apr 24, 2024 | 102.00 | 102.60 | 101.20 | 102.20 | 95.25 | 1,830 |
| Apr 23, 2024 | 100.40 | 102.00 | 100.20 | 102.00 | 95.06 | 2,231 |
| Apr 22, 2024 | 98.70 | 101.40 | 98.00 | 100.40 | 93.57 | 6,023 |
| Apr 19, 2024 | 100.00 | 100.00 | 98.30 | 98.70 | 91.99 | 3,891 |
| Apr 18, 2024 | 100.80 | 102.00 | 100.00 | 100.60 | 93.76 | 793 |
| Apr 17, 2024 | 100.60 | 101.20 | 100.00 | 100.20 | 93.38 | 1,644 |
Related Tickers
ACI.NS Archean Chemical Industries Limited
638.65
+0.86%
XRF.AX XRF Scientific Limited
1.5950
+1.92%
SGL.DE SGL Carbon SE
3.2950
-0.75%
BANB.SW Bachem Holding AG
47.34
-1.09%
PLYR Polymeric Resources Corporation
35.00
0.00%
4063.T Shin-Etsu Chemical Co., Ltd.
3,800.00
-1.58%
BFFAF BASF SE
47.53
0.00%
SOLB.BR Solvay SA
31.38
-0.19%
MEOH Methanex Corporation
27.02
+0.67%
BAK Braskem S.A.
3.4600
+2.37%