As of 4:09 PM GMT+3. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 38.68 | 39.62 | 38.20 | 38.88 | 38.88 | 330,181 |
Oct 21, 2024 | 38.06 | 38.94 | 37.70 | 37.70 | 37.70 | 284,795 |
Oct 18, 2024 | 39.50 | 39.92 | 38.00 | 38.06 | 38.06 | 296,304 |
Oct 17, 2024 | 37.54 | 39.64 | 37.54 | 39.26 | 39.26 | 342,658 |
Oct 16, 2024 | 37.48 | 38.58 | 36.62 | 37.54 | 37.54 | 142,806 |
Oct 15, 2024 | 35.82 | 37.70 | 35.82 | 37.54 | 37.54 | 255,506 |
Oct 14, 2024 | 37.22 | 37.22 | 35.46 | 35.82 | 35.82 | 270,637 |
Oct 11, 2024 | 38.30 | 38.52 | 37.02 | 37.22 | 37.22 | 214,116 |
Oct 10, 2024 | 38.78 | 39.64 | 38.22 | 38.30 | 38.30 | 269,733 |
Oct 9, 2024 | 38.70 | 39.04 | 37.60 | 38.24 | 38.24 | 257,311 |
Oct 8, 2024 | 38.90 | 40.30 | 37.52 | 38.68 | 38.68 | 374,127 |
Oct 7, 2024 | 38.88 | 39.72 | 38.60 | 38.90 | 38.90 | 526,724 |
Oct 4, 2024 | 41.48 | 41.54 | 38.28 | 38.88 | 38.88 | 1,116,986 |
Oct 3, 2024 | 40.10 | 42.00 | 39.70 | 41.48 | 41.48 | 282,164 |
Oct 2, 2024 | 40.50 | 41.30 | 39.68 | 40.00 | 40.00 | 423,126 |
Oct 1, 2024 | 43.96 | 44.02 | 40.26 | 40.50 | 40.50 | 870,045 |
Sep 30, 2024 | 44.80 | 45.22 | 43.78 | 43.96 | 43.96 | 174,884 |
Sep 27, 2024 | 44.00 | 44.84 | 43.50 | 44.80 | 44.80 | 224,440 |
Sep 26, 2024 | 44.66 | 45.14 | 43.50 | 44.02 | 44.02 | 246,197 |
Sep 25, 2024 | 46.60 | 46.78 | 44.46 | 44.46 | 44.46 | 622,609 |
Sep 24, 2024 | 48.00 | 48.54 | 46.34 | 46.48 | 46.48 | 514,288 |
Sep 23, 2024 | 50.50 | 51.00 | 47.72 | 47.88 | 47.88 | 443,620 |
Sep 20, 2024 | 51.00 | 51.30 | 49.78 | 50.20 | 50.20 | 189,103 |
Sep 19, 2024 | 50.95 | 52.00 | 50.60 | 51.00 | 51.00 | 304,672 |
Sep 18, 2024 | 51.40 | 52.30 | 50.35 | 51.15 | 51.15 | 262,817 |
Sep 17, 2024 | 51.20 | 52.20 | 50.85 | 51.40 | 51.40 | 288,011 |
Sep 16, 2024 | 54.95 | 55.60 | 51.15 | 51.15 | 51.15 | 1,028,400 |
Sep 13, 2024 | 47.48 | 52.10 | 47.42 | 52.10 | 52.10 | 517,773 |
Sep 12, 2024 | 48.80 | 48.80 | 46.56 | 47.40 | 47.40 | 171,711 |
Sep 11, 2024 | 50.10 | 51.00 | 48.20 | 48.28 | 48.28 | 246,807 |
Sep 10, 2024 | 50.25 | 50.75 | 49.00 | 50.20 | 50.20 | 233,332 |
Sep 9, 2024 | 50.50 | 51.85 | 50.25 | 50.25 | 50.25 | 200,534 |
Sep 6, 2024 | 50.40 | 52.40 | 49.66 | 50.75 | 50.75 | 338,607 |
Sep 5, 2024 | 49.92 | 51.15 | 49.92 | 50.40 | 50.40 | 287,446 |
Sep 4, 2024 | 51.65 | 51.70 | 49.20 | 49.66 | 49.66 | 985,074 |
Sep 3, 2024 | 52.25 | 53.50 | 51.40 | 51.50 | 51.50 | 345,438 |
Sep 2, 2024 | 53.05 | 53.05 | 51.35 | 52.25 | 52.25 | 364,087 |
Aug 29, 2024 | 53.15 | 56.20 | 51.10 | 51.75 | 51.75 | 1,171,094 |
Aug 28, 2024 | 52.05 | 54.00 | 52.05 | 53.15 | 53.15 | 198,631 |
Aug 27, 2024 | 51.50 | 53.95 | 51.00 | 52.05 | 52.05 | 724,694 |
Aug 26, 2024 | 53.80 | 54.45 | 51.50 | 51.50 | 51.50 | 181,021 |
Aug 23, 2024 | 55.20 | 55.65 | 53.60 | 53.70 | 53.70 | 113,810 |
Aug 22, 2024 | 55.70 | 56.65 | 54.95 | 55.00 | 55.00 | 94,984 |
Aug 21, 2024 | 56.35 | 57.00 | 55.70 | 55.70 | 55.70 | 93,916 |
Aug 20, 2024 | 57.65 | 57.95 | 55.70 | 56.55 | 56.55 | 151,996 |
Aug 19, 2024 | 57.15 | 57.75 | 56.55 | 57.65 | 57.65 | 152,900 |
Aug 16, 2024 | 58.40 | 58.75 | 56.90 | 56.90 | 56.90 | 103,996 |
Aug 15, 2024 | 56.35 | 58.40 | 55.95 | 58.40 | 58.40 | 182,443 |
Aug 14, 2024 | 57.30 | 57.80 | 56.50 | 56.65 | 56.65 | 145,385 |
Aug 13, 2024 | 58.15 | 58.90 | 56.75 | 57.30 | 57.30 | 164,201 |
Aug 12, 2024 | 59.95 | 60.25 | 57.95 | 58.15 | 58.15 | 110,498 |
Aug 9, 2024 | 61.65 | 62.00 | 59.35 | 59.45 | 59.45 | 232,405 |
Aug 8, 2024 | 61.50 | 62.30 | 60.60 | 61.30 | 61.30 | 150,069 |
Aug 7, 2024 | 59.00 | 61.95 | 58.20 | 61.95 | 61.95 | 214,715 |
Aug 6, 2024 | 57.00 | 59.90 | 57.00 | 59.00 | 59.00 | 463,136 |
Aug 5, 2024 | 59.00 | 59.00 | 55.50 | 56.40 | 56.40 | 292,545 |
Aug 2, 2024 | 62.20 | 63.45 | 60.85 | 61.25 | 61.25 | 236,121 |
Aug 1, 2024 | 61.20 | 64.00 | 61.20 | 62.80 | 62.80 | 352,407 |
Jul 31, 2024 | 62.15 | 62.95 | 60.95 | 60.95 | 60.95 | 218,720 |
Jul 30, 2024 | 61.90 | 62.75 | 61.50 | 62.00 | 62.00 | 193,796 |
Jul 29, 2024 | 61.95 | 62.55 | 60.20 | 61.90 | 61.90 | 222,335 |
Jul 26, 2024 | 62.85 | 62.85 | 61.50 | 62.00 | 62.00 | 149,487 |
Jul 25, 2024 | 62.35 | 63.00 | 60.90 | 63.00 | 63.00 | 157,122 |
Jul 24, 2024 | 61.90 | 63.45 | 61.35 | 62.35 | 62.35 | 275,996 |
Jul 23, 2024 | 61.20 | 62.35 | 60.50 | 61.90 | 61.90 | 210,927 |
Jul 22, 2024 | 64.00 | 64.90 | 61.20 | 61.20 | 61.20 | 309,442 |
Jul 19, 2024 | 62.65 | 63.95 | 61.00 | 63.50 | 63.50 | 324,346 |
Jul 18, 2024 | 0.77 Dividend | |||||
Jul 18, 2024 | 63.65 | 64.35 | 62.40 | 62.55 | 62.55 | 298,274 |
Jul 17, 2024 | 60.90 | 65.10 | 60.90 | 63.55 | 62.78 | 642,758 |
Jul 16, 2024 | 61.80 | 62.85 | 60.35 | 60.90 | 60.16 | 239,508 |
Jul 12, 2024 | 62.45 | 62.65 | 60.95 | 61.85 | 61.10 | 193,007 |
Jul 11, 2024 | 61.15 | 62.50 | 61.15 | 62.00 | 61.25 | 185,012 |
Jul 10, 2024 | 60.90 | 61.70 | 59.95 | 61.10 | 60.36 | 153,254 |
Jul 9, 2024 | 60.75 | 62.15 | 60.40 | 61.05 | 60.31 | 225,631 |
Jul 8, 2024 | 59.75 | 61.50 | 59.75 | 60.75 | 60.01 | 251,239 |
Jul 5, 2024 | 60.30 | 60.40 | 59.35 | 59.70 | 58.97 | 211,686 |
Jul 4, 2024 | 60.40 | 60.80 | 59.10 | 60.30 | 59.57 | 328,690 |
Jul 3, 2024 | 61.30 | 64.25 | 60.35 | 60.40 | 59.66 | 633,151 |
Jul 2, 2024 | 61.30 | 62.05 | 60.30 | 61.15 | 60.41 | 294,622 |
Jul 1, 2024 | 62.95 | 63.45 | 60.30 | 61.30 | 60.55 | 320,619 |
Jun 28, 2024 | 64.80 | 67.00 | 62.30 | 62.95 | 62.18 | 343,756 |
Jun 27, 2024 | 63.00 | 65.35 | 61.70 | 64.75 | 63.96 | 1,674,897 |
Jun 26, 2024 | 65.50 | 65.85 | 63.05 | 63.05 | 62.28 | 267,693 |
Jun 25, 2024 | 65.90 | 66.90 | 65.45 | 65.75 | 64.95 | 201,271 |
Jun 24, 2024 | 68.95 | 69.85 | 65.85 | 65.90 | 65.10 | 297,614 |
Jun 21, 2024 | 69.25 | 70.00 | 68.80 | 68.95 | 68.11 | 223,037 |
Jun 20, 2024 | 67.95 | 74.45 | 67.80 | 69.00 | 68.16 | 413,039 |
Jun 14, 2024 | 68.25 | 69.60 | 67.60 | 67.70 | 66.88 | 389,153 |
Jun 13, 2024 | 73.15 | 73.85 | 67.45 | 68.25 | 67.42 | 695,274 |
Jun 12, 2024 | 74.45 | 77.00 | 73.05 | 73.05 | 72.16 | 730,144 |
Jun 11, 2024 | 78.50 | 80.15 | 78.50 | 80.05 | 79.08 | 208,039 |
Jun 10, 2024 | 80.15 | 80.40 | 77.75 | 80.05 | 79.08 | 280,538 |
Jun 7, 2024 | 83.50 | 83.50 | 80.75 | 81.30 | 80.31 | 210,213 |
Jun 6, 2024 | 83.00 | 84.00 | 82.05 | 83.50 | 82.48 | 246,609 |
Jun 5, 2024 | 82.50 | 83.50 | 80.05 | 83.50 | 82.48 | 260,859 |
Jun 4, 2024 | 82.20 | 82.90 | 80.55 | 82.90 | 81.89 | 292,770 |
Jun 3, 2024 | 84.20 | 84.20 | 82.10 | 82.25 | 81.25 | 187,169 |
May 31, 2024 | 84.70 | 86.65 | 83.05 | 84.20 | 83.17 | 498,809 |
May 30, 2024 | 81.55 | 85.80 | 79.80 | 84.00 | 82.98 | 525,435 |
May 29, 2024 | 82.20 | 82.20 | 78.10 | 82.00 | 81.00 | 433,529 |
May 28, 2024 | 82.70 | 82.90 | 79.85 | 82.55 | 81.54 | 490,595 |
May 27, 2024 | 82.15 | 82.90 | 81.15 | 82.70 | 81.69 | 405,818 |
May 24, 2024 | 82.20 | 84.45 | 81.20 | 82.30 | 81.30 | 320,757 |
May 23, 2024 | 83.10 | 84.20 | 82.00 | 82.20 | 81.20 | 319,443 |
May 22, 2024 | 83.60 | 84.85 | 82.90 | 83.30 | 82.29 | 277,701 |
May 21, 2024 | 85.50 | 85.90 | 82.35 | 83.60 | 82.58 | 517,954 |
May 20, 2024 | 82.85 | 89.95 | 81.90 | 85.50 | 84.46 | 1,321,405 |
May 17, 2024 | 82.30 | 83.85 | 81.65 | 82.85 | 81.84 | 410,177 |
May 16, 2024 | 82.85 | 83.60 | 81.00 | 82.30 | 81.30 | 381,758 |
May 15, 2024 | 84.30 | 85.80 | 82.00 | 82.85 | 81.84 | 479,096 |
May 14, 2024 | 86.55 | 87.55 | 83.65 | 83.95 | 82.93 | 995,772 |
May 13, 2024 | 89.00 | 93.25 | 88.30 | 88.50 | 87.42 | 2,080,114 |
May 10, 2024 | 83.90 | 86.50 | 81.65 | 86.50 | 85.45 | 1,018,639 |
May 9, 2024 | 83.30 | 86.00 | 81.50 | 83.90 | 82.88 | 666,246 |
May 8, 2024 | 83.80 | 84.60 | 81.30 | 81.30 | 80.31 | 275,618 |
May 7, 2024 | 82.00 | 84.65 | 82.00 | 83.70 | 82.68 | 345,906 |
May 6, 2024 | 81.35 | 85.65 | 80.90 | 81.80 | 80.80 | 505,392 |
May 3, 2024 | 81.65 | 82.80 | 81.00 | 81.25 | 80.26 | 312,993 |
May 2, 2024 | 80.50 | 82.70 | 80.50 | 81.50 | 80.51 | 284,234 |
Apr 30, 2024 | 81.10 | 82.20 | 79.85 | 80.50 | 79.52 | 315,610 |
Apr 29, 2024 | 84.00 | 84.15 | 80.60 | 81.10 | 80.11 | 380,704 |
Apr 26, 2024 | 85.50 | 85.90 | 83.35 | 83.45 | 82.43 | 398,044 |
Apr 25, 2024 | 88.55 | 88.85 | 85.50 | 85.50 | 84.46 | 353,148 |
Apr 24, 2024 | 88.00 | 89.10 | 84.60 | 88.55 | 87.47 | 877,478 |
Apr 22, 2024 | 87.75 | 90.75 | 85.80 | 88.00 | 86.93 | 836,288 |
Apr 19, 2024 | 86.65 | 89.25 | 84.05 | 87.40 | 86.34 | 366,719 |
Apr 18, 2024 | 87.65 | 89.10 | 84.90 | 86.90 | 85.84 | 343,860 |
Apr 17, 2024 | 87.60 | 92.00 | 87.05 | 87.60 | 86.53 | 735,756 |
Apr 16, 2024 | 86.95 | 86.95 | 82.05 | 86.50 | 85.45 | 591,109 |
Apr 15, 2024 | 85.85 | 87.50 | 84.05 | 87.00 | 85.94 | 492,077 |
Apr 8, 2024 | 81.40 | 88.75 | 80.10 | 88.70 | 87.62 | 1,561,164 |
Apr 5, 2024 | 78.30 | 81.65 | 78.25 | 80.70 | 79.72 | 319,249 |
Apr 4, 2024 | 82.05 | 83.20 | 78.30 | 78.30 | 77.35 | 509,191 |
Apr 3, 2024 | 87.95 | 88.00 | 81.50 | 81.80 | 80.80 | 547,787 |
Apr 2, 2024 | 83.90 | 89.00 | 81.00 | 86.85 | 85.79 | 709,553 |
Apr 1, 2024 | 87.20 | 90.25 | 80.90 | 83.85 | 82.83 | 428,170 |
Mar 29, 2024 | 80.85 | 88.15 | 80.70 | 87.20 | 86.14 | 539,918 |
Mar 28, 2024 | 81.30 | 83.30 | 80.70 | 81.25 | 80.26 | 350,603 |
Mar 27, 2024 | 83.30 | 83.35 | 79.30 | 81.25 | 80.26 | 305,632 |
Mar 26, 2024 | 85.30 | 85.95 | 80.40 | 83.40 | 82.38 | 451,260 |
Mar 25, 2024 | 88.30 | 90.00 | 84.25 | 85.95 | 84.90 | 519,949 |
Mar 22, 2024 | 91.15 | 93.15 | 87.40 | 88.15 | 87.08 | 540,357 |
Mar 21, 2024 | 92.80 | 93.60 | 88.20 | 91.40 | 90.29 | 910,730 |
Mar 20, 2024 | 87.60 | 93.15 | 87.20 | 88.80 | 87.72 | 785,728 |
Mar 19, 2024 | 84.75 | 92.85 | 83.85 | 87.60 | 86.53 | 861,492 |
Mar 18, 2024 | 91.60 | 92.05 | 83.55 | 84.70 | 83.67 | 558,633 |
Mar 15, 2024 | 91.05 | 95.20 | 89.40 | 91.60 | 90.48 | 825,218 |
Mar 14, 2024 | 96.00 | 96.75 | 90.75 | 91.05 | 89.94 | 964,043 |
Mar 13, 2024 | 94.40 | 100.90 | 93.50 | 96.50 | 95.33 | 1,288,597 |
Mar 12, 2024 | 103.40 | 104.40 | 92.75 | 93.50 | 92.36 | 1,208,294 |
Mar 11, 2024 | 94.25 | 102.30 | 91.30 | 102.30 | 101.05 | 1,385,934 |
Mar 8, 2024 | 92.30 | 95.85 | 90.30 | 93.00 | 91.87 | 1,104,630 |
Mar 7, 2024 | 89.70 | 92.50 | 88.45 | 91.70 | 90.58 | 738,035 |
Mar 6, 2024 | 91.75 | 92.50 | 86.45 | 88.50 | 87.42 | 1,325,776 |
Mar 5, 2024 | 92.00 | 94.00 | 89.20 | 92.50 | 91.37 | 928,859 |
Mar 4, 2024 | 90.90 | 96.30 | 88.00 | 92.00 | 90.88 | 1,355,907 |
Mar 1, 2024 | 92.75 | 92.75 | 88.20 | 89.15 | 88.06 | 1,526,150 |
Feb 29, 2024 | 93.00 | 97.00 | 90.55 | 93.00 | 91.87 | 2,951,033 |
Feb 28, 2024 | 81.85 | 90.00 | 79.55 | 90.00 | 88.90 | 2,320,762 |
Feb 27, 2024 | 87.95 | 89.30 | 81.60 | 81.85 | 80.85 | 1,579,401 |
Feb 26, 2024 | 80.20 | 84.80 | 80.20 | 84.35 | 83.32 | 1,749,031 |
Feb 23, 2024 | 82.95 | 85.80 | 79.85 | 80.15 | 79.17 | 1,612,565 |
Feb 22, 2024 | 80.70 | 83.20 | 78.80 | 82.50 | 81.50 | 1,140,552 |
Feb 21, 2024 | 81.90 | 84.05 | 79.60 | 80.60 | 79.62 | 1,524,992 |
Feb 20, 2024 | 76.50 | 82.90 | 76.50 | 81.20 | 80.21 | 2,912,036 |
Feb 19, 2024 | 80.00 | 81.65 | 76.50 | 76.50 | 75.57 | 1,382,572 |
Feb 16, 2024 | 78.10 | 80.05 | 76.70 | 79.50 | 78.53 | 1,559,306 |
Feb 15, 2024 | 77.10 | 78.60 | 76.65 | 76.85 | 75.91 | 1,213,147 |
Feb 14, 2024 | 74.95 | 77.85 | 72.25 | 77.00 | 76.06 | 1,015,379 |
Feb 13, 2024 | 77.05 | 80.60 | 74.60 | 75.00 | 74.09 | 1,730,530 |
Feb 12, 2024 | 79.00 | 79.55 | 76.40 | 77.00 | 76.06 | 1,767,439 |
Feb 9, 2024 | 78.50 | 78.60 | 75.15 | 77.30 | 76.36 | 1,038,093 |
Feb 8, 2024 | 75.85 | 78.55 | 74.95 | 77.90 | 76.95 | 1,186,416 |
Feb 7, 2024 | 79.75 | 79.80 | 75.80 | 75.80 | 74.88 | 1,321,831 |
Feb 6, 2024 | 78.00 | 81.20 | 76.25 | 78.60 | 77.64 | 2,034,830 |
Feb 5, 2024 | 78.20 | 80.60 | 76.70 | 77.45 | 76.51 | 1,592,846 |
Feb 2, 2024 | 80.20 | 84.50 | 78.00 | 78.20 | 77.25 | 1,770,592 |
Feb 1, 2024 | 84.80 | 87.10 | 79.90 | 80.15 | 79.17 | 2,712,615 |
Jan 31, 2024 | 78.00 | 83.60 | 77.20 | 83.60 | 82.58 | 3,525,267 |
Jan 30, 2024 | 69.50 | 76.00 | 68.65 | 76.00 | 75.07 | 2,078,811 |
Jan 29, 2024 | 72.70 | 73.30 | 69.10 | 69.10 | 68.26 | 1,277,866 |
Jan 26, 2024 | 72.40 | 73.55 | 70.80 | 72.70 | 71.81 | 1,237,392 |
Jan 25, 2024 | 71.80 | 74.50 | 70.30 | 72.50 | 71.62 | 1,893,654 |
Jan 24, 2024 | 69.00 | 73.60 | 68.50 | 71.45 | 70.58 | 3,418,101 |
Jan 23, 2024 | 61.80 | 67.65 | 61.35 | 67.65 | 66.83 | 4,823,365 |
Jan 22, 2024 | 59.30 | 62.15 | 58.30 | 61.50 | 60.75 | 863,833 |
Jan 19, 2024 | 58.90 | 59.95 | 58.20 | 59.35 | 58.63 | 538,397 |
Jan 18, 2024 | 59.90 | 61.20 | 58.55 | 58.55 | 57.84 | 740,015 |
Jan 17, 2024 | 62.90 | 62.90 | 60.00 | 60.00 | 59.27 | 1,056,877 |
Jan 16, 2024 | 59.50 | 64.30 | 58.85 | 62.90 | 62.13 | 2,150,064 |
Jan 15, 2024 | 59.40 | 61.55 | 59.25 | 59.50 | 58.78 | 732,527 |
Jan 12, 2024 | 58.50 | 59.60 | 57.20 | 59.40 | 58.68 | 488,558 |
Jan 11, 2024 | 58.95 | 60.95 | 58.15 | 58.65 | 57.94 | 842,912 |
Jan 10, 2024 | 57.60 | 59.45 | 57.15 | 58.00 | 57.29 | 540,246 |
Jan 9, 2024 | 59.75 | 59.80 | 57.00 | 57.60 | 56.90 | 502,947 |
Jan 8, 2024 | 60.85 | 61.15 | 58.40 | 59.30 | 58.58 | 1,506,485 |
Jan 5, 2024 | 55.55 | 60.35 | 54.35 | 60.35 | 59.62 | 1,411,828 |
Jan 4, 2024 | 55.15 | 55.50 | 53.35 | 54.90 | 54.23 | 530,235 |
Jan 3, 2024 | 57.60 | 57.85 | 54.25 | 55.15 | 54.48 | 613,790 |
Jan 2, 2024 | 57.45 | 58.40 | 56.60 | 57.35 | 56.65 | 536,980 |
Dec 29, 2023 | 56.35 | 57.50 | 55.40 | 56.40 | 55.71 | 485,554 |
Dec 28, 2023 | 55.60 | 57.80 | 55.50 | 56.35 | 55.66 | 422,892 |
Dec 27, 2023 | 53.80 | 55.60 | 52.70 | 55.60 | 54.92 | 564,613 |
Dec 26, 2023 | 52.10 | 54.10 | 50.15 | 53.90 | 53.24 | 530,109 |
Dec 25, 2023 | 53.10 | 53.10 | 49.04 | 52.10 | 51.47 | 640,699 |
Dec 22, 2023 | 54.40 | 55.35 | 53.00 | 53.70 | 53.05 | 467,392 |
Dec 21, 2023 | 53.65 | 55.75 | 53.00 | 54.35 | 53.69 | 444,569 |
Dec 20, 2023 | 55.05 | 56.15 | 53.50 | 53.95 | 53.29 | 413,716 |
Dec 19, 2023 | 55.35 | 56.00 | 54.10 | 55.05 | 54.38 | 399,327 |
Dec 18, 2023 | 57.30 | 58.00 | 54.70 | 55.35 | 54.68 | 491,293 |
Dec 15, 2023 | 55.50 | 58.55 | 55.15 | 57.30 | 56.60 | 805,560 |
Dec 14, 2023 | 55.50 | 56.85 | 54.00 | 55.40 | 54.73 | 538,230 |
Dec 13, 2023 | 58.05 | 58.45 | 54.50 | 55.15 | 54.48 | 668,323 |
Dec 12, 2023 | 58.50 | 58.90 | 56.55 | 58.00 | 57.29 | 920,414 |
Dec 11, 2023 | 63.00 | 65.40 | 57.70 | 58.90 | 58.18 | 2,020,508 |
Dec 8, 2023 | 63.50 | 63.50 | 61.05 | 63.00 | 62.23 | 3,009,652 |
Dec 7, 2023 | 54.85 | 60.30 | 53.05 | 60.30 | 59.57 | 2,875,143 |
Dec 6, 2023 | 54.65 | 58.70 | 54.00 | 54.85 | 54.18 | 3,772,292 |
Dec 5, 2023 | 53.85 | 54.80 | 53.05 | 53.40 | 52.75 | 485,394 |
Dec 4, 2023 | 53.15 | 54.30 | 52.00 | 53.85 | 53.19 | 539,172 |
Dec 1, 2023 | 56.15 | 56.15 | 52.95 | 53.25 | 52.60 | 561,728 |
Nov 30, 2023 | 54.00 | 54.60 | 52.60 | 54.45 | 53.79 | 546,737 |
Nov 29, 2023 | 55.50 | 56.40 | 53.50 | 53.90 | 53.24 | 917,707 |
Nov 28, 2023 | 57.40 | 57.40 | 54.85 | 55.40 | 54.73 | 766,459 |
Nov 27, 2023 | 57.80 | 59.00 | 56.60 | 57.10 | 56.40 | 817,365 |
Nov 24, 2023 | 57.35 | 58.00 | 54.50 | 57.10 | 56.40 | 880,149 |
Nov 23, 2023 | 60.55 | 60.95 | 57.65 | 58.15 | 57.44 | 1,015,960 |
Nov 22, 2023 | 63.50 | 63.85 | 59.15 | 60.50 | 59.76 | 1,033,621 |
Nov 21, 2023 | 62.00 | 63.90 | 61.50 | 63.45 | 62.68 | 743,584 |
Nov 20, 2023 | 62.05 | 63.25 | 61.00 | 61.65 | 60.90 | 571,153 |
Nov 17, 2023 | 60.20 | 62.75 | 59.55 | 61.60 | 60.85 | 774,173 |
Nov 16, 2023 | 58.70 | 62.90 | 58.70 | 60.20 | 59.47 | 1,003,251 |
Nov 15, 2023 | 60.85 | 60.85 | 58.15 | 58.70 | 57.99 | 505,959 |
Nov 14, 2023 | 61.00 | 61.20 | 58.50 | 59.80 | 59.07 | 609,731 |
Nov 13, 2023 | 57.90 | 62.85 | 57.15 | 60.30 | 59.57 | 1,632,869 |
Nov 10, 2023 | 57.20 | 58.65 | 56.00 | 57.15 | 56.45 | 442,844 |
Nov 9, 2023 | 58.85 | 58.85 | 56.00 | 57.00 | 56.31 | 524,854 |
Nov 8, 2023 | 60.00 | 61.65 | 58.15 | 58.85 | 58.13 | 801,113 |
Nov 7, 2023 | 63.55 | 63.55 | 58.25 | 59.65 | 58.92 | 1,606,770 |
Nov 6, 2023 | 55.00 | 59.20 | 55.00 | 57.80 | 57.10 | 1,013,276 |
Nov 3, 2023 | 54.80 | 55.20 | 52.60 | 54.20 | 53.54 | 440,447 |
Nov 2, 2023 | 55.00 | 56.80 | 54.05 | 54.65 | 53.98 | 604,795 |
Nov 1, 2023 | 58.00 | 59.15 | 52.50 | 55.00 | 54.33 | 880,518 |
Oct 31, 2023 | 62.20 | 62.65 | 56.30 | 57.50 | 56.80 | 2,116,005 |
Oct 30, 2023 | 55.95 | 58.30 | 55.80 | 58.30 | 57.59 | 696,136 |
Oct 27, 2023 | 52.05 | 53.70 | 50.50 | 53.00 | 52.35 | 949,240 |
Oct 26, 2023 | 51.60 | 52.45 | 49.24 | 51.75 | 51.12 | 888,564 |
Oct 25, 2023 | 55.40 | 55.80 | 49.90 | 51.35 | 50.72 | 1,113,619 |
Oct 24, 2023 | 55.20 | 56.15 | 54.20 | 54.90 | 54.23 | 905,873 |
Oct 23, 2023 | 53.85 | 56.65 | 52.85 | 55.05 | 54.38 | 938,122 |