As of 4:14 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 | 104.10 | 107.80 | 104.10 | 107.70 | 107.70 | 99,642 |
Oct 21, 2024 | 106.00 | 106.90 | 103.00 | 104.80 | 104.80 | 119,824 |
Oct 18, 2024 | 107.30 | 107.90 | 104.40 | 105.80 | 105.80 | 93,781 |
Oct 17, 2024 | 107.90 | 108.90 | 106.20 | 106.40 | 106.40 | 110,347 |
Oct 16, 2024 | 108.50 | 112.00 | 106.50 | 109.00 | 109.00 | 159,056 |
Oct 15, 2024 | 106.50 | 109.00 | 105.00 | 108.90 | 108.90 | 165,412 |
Oct 14, 2024 | 105.00 | 112.00 | 102.50 | 107.00 | 107.00 | 252,580 |
Oct 11, 2024 | 107.20 | 108.30 | 104.30 | 105.00 | 105.00 | 141,567 |
Oct 10, 2024 | 107.80 | 112.00 | 105.80 | 108.50 | 108.50 | 196,649 |
Oct 9, 2024 | 106.00 | 108.40 | 103.50 | 107.80 | 107.80 | 137,131 |
Oct 8, 2024 | 102.20 | 107.70 | 102.00 | 106.00 | 106.00 | 190,312 |
Oct 7, 2024 | 105.10 | 110.00 | 103.50 | 105.20 | 105.20 | 175,938 |
Oct 4, 2024 | 112.50 | 114.90 | 100.70 | 108.30 | 108.30 | 330,088 |
Oct 3, 2024 | 112.10 | 116.50 | 109.40 | 111.80 | 111.80 | 221,975 |
Oct 2, 2024 | 107.00 | 118.90 | 102.00 | 113.10 | 113.10 | 393,984 |
Oct 1, 2024 | 115.50 | 115.50 | 105.60 | 109.40 | 109.40 | 233,745 |
Sep 30, 2024 | 115.90 | 124.00 | 107.00 | 117.00 | 117.00 | 423,883 |
Sep 27, 2024 | 103.90 | 117.00 | 100.30 | 117.00 | 117.00 | 516,323 |
Sep 26, 2024 | 96.70 | 106.40 | 96.50 | 106.40 | 106.40 | 1,488,484 |
Sep 25, 2024 | 99.00 | 101.40 | 94.05 | 96.75 | 96.75 | 1,063,611 |
Sep 24, 2024 | 92.50 | 98.75 | 92.30 | 98.00 | 98.00 | 875,941 |
Sep 23, 2024 | 84.05 | 94.80 | 84.00 | 91.90 | 91.90 | 706,045 |
Sep 20, 2024 | 90.10 | 94.00 | 87.00 | 87.40 | 87.40 | 1,158,913 |
Sep 19, 2024 | 78.20 | 86.00 | 78.00 | 86.00 | 86.00 | 325,057 |
Sep 18, 2024 | 77.60 | 85.10 | 75.70 | 78.20 | 78.20 | 1,323,814 |
Sep 17, 2024 | 72.10 | 78.95 | 71.95 | 77.40 | 77.40 | 391,902 |
Sep 16, 2024 | 73.95 | 76.50 | 72.80 | 72.90 | 72.90 | 251,705 |
Sep 13, 2024 | 76.75 | 77.60 | 72.95 | 73.00 | 73.00 | 351,595 |
Sep 12, 2024 | 84.60 | 86.60 | 75.00 | 76.75 | 76.75 | 1,056,435 |
Sep 11, 2024 | 81.50 | 81.50 | 75.50 | 81.50 | 81.50 | 1,241,307 |
Sep 10, 2024 | 67.95 | 74.10 | 67.50 | 74.10 | 74.10 | 153,537 |
Sep 9, 2024 | 69.95 | 70.00 | 66.60 | 67.40 | 67.40 | 193,295 |
Sep 6, 2024 | 71.45 | 71.70 | 68.40 | 68.95 | 68.95 | 162,221 |
Sep 5, 2024 | 70.55 | 72.00 | 70.45 | 71.45 | 71.45 | 89,155 |
Sep 4, 2024 | 73.00 | 73.50 | 70.30 | 70.80 | 70.80 | 155,464 |
Sep 3, 2024 | 72.35 | 76.50 | 72.05 | 73.40 | 73.40 | 192,730 |
Sep 2, 2024 | 70.90 | 73.05 | 70.00 | 72.00 | 72.00 | 148,336 |
Aug 29, 2024 | 68.00 | 72.50 | 67.40 | 71.35 | 71.35 | 176,003 |
Aug 28, 2024 | 69.05 | 69.60 | 68.00 | 68.25 | 68.25 | 70,530 |
Aug 27, 2024 | 67.55 | 70.25 | 67.50 | 68.90 | 68.90 | 139,897 |
Aug 26, 2024 | 73.85 | 74.45 | 68.40 | 68.75 | 68.75 | 205,456 |
Aug 23, 2024 | 73.50 | 74.15 | 72.50 | 73.90 | 73.90 | 83,766 |
Aug 22, 2024 | 74.70 | 75.70 | 72.90 | 73.35 | 73.35 | 136,460 |
Aug 21, 2024 | 76.75 | 76.80 | 74.05 | 74.05 | 74.05 | 135,552 |
Aug 20, 2024 | 78.00 | 81.00 | 74.15 | 76.75 | 76.75 | 298,393 |
Aug 19, 2024 | 76.15 | 77.55 | 74.50 | 76.55 | 76.55 | 150,365 |
Aug 16, 2024 | 73.75 | 77.00 | 72.90 | 75.05 | 75.05 | 236,675 |
Aug 15, 2024 | 72.75 | 73.75 | 71.05 | 73.20 | 73.20 | 113,253 |
Aug 14, 2024 | 74.00 | 74.00 | 71.75 | 72.50 | 72.50 | 122,437 |
Aug 13, 2024 | 73.65 | 76.70 | 71.05 | 72.10 | 72.10 | 376,138 |
Aug 12, 2024 | 82.00 | 84.10 | 73.65 | 73.65 | 73.65 | 784,925 |
Aug 9, 2024 | 84.10 | 86.15 | 81.80 | 81.80 | 81.80 | 117,360 |
Aug 8, 2024 | 84.00 | 85.45 | 83.60 | 84.00 | 84.00 | 129,531 |
Aug 7, 2024 | 83.55 | 85.40 | 82.40 | 84.00 | 84.00 | 76,455 |
Aug 6, 2024 | 82.65 | 87.95 | 80.05 | 83.55 | 83.55 | 116,058 |
Aug 5, 2024 | 86.50 | 86.50 | 81.00 | 82.30 | 82.30 | 215,334 |
Aug 2, 2024 | 92.40 | 92.60 | 89.50 | 90.00 | 90.00 | 67,501 |
Aug 1, 2024 | 91.10 | 93.30 | 91.10 | 92.50 | 92.50 | 74,206 |
Jul 31, 2024 | 94.30 | 94.30 | 90.00 | 91.10 | 91.10 | 123,243 |
Jul 30, 2024 | 95.85 | 96.00 | 92.50 | 94.20 | 94.20 | 93,732 |
Jul 29, 2024 | 97.40 | 99.00 | 95.00 | 95.55 | 95.55 | 135,825 |
Jul 26, 2024 | 99.35 | 99.35 | 96.40 | 97.40 | 97.40 | 119,490 |
Jul 25, 2024 | 96.80 | 104.00 | 92.00 | 99.45 | 99.45 | 320,726 |
Jul 24, 2024 | 96.40 | 98.90 | 95.75 | 96.80 | 96.80 | 160,672 |
Jul 23, 2024 | 95.80 | 97.90 | 94.15 | 96.40 | 96.40 | 64,659 |
Jul 22, 2024 | 95.50 | 96.80 | 94.30 | 95.80 | 95.80 | 74,549 |
Jul 19, 2024 | 98.30 | 98.35 | 94.50 | 95.50 | 95.50 | 96,363 |
Jul 18, 2024 | 96.05 | 98.50 | 95.75 | 98.30 | 98.30 | 66,225 |
Jul 17, 2024 | 96.40 | 97.45 | 94.80 | 95.95 | 95.95 | 65,848 |
Jul 16, 2024 | 97.40 | 99.90 | 95.00 | 96.40 | 96.40 | 109,993 |
Jul 12, 2024 | 94.80 | 97.70 | 93.00 | 97.40 | 97.40 | 118,442 |
Jul 11, 2024 | 92.00 | 95.40 | 91.95 | 94.90 | 94.90 | 93,436 |
Jul 10, 2024 | 93.75 | 96.00 | 91.25 | 92.00 | 92.00 | 133,367 |
Jul 9, 2024 | 92.20 | 93.75 | 91.50 | 93.75 | 93.75 | 77,766 |
Jul 8, 2024 | 94.30 | 96.95 | 92.50 | 92.50 | 92.50 | 108,713 |
Jul 5, 2024 | 93.30 | 94.55 | 92.10 | 94.30 | 94.30 | 87,296 |
Jul 4, 2024 | 91.85 | 95.00 | 89.00 | 93.30 | 93.30 | 183,784 |
Jul 3, 2024 | 91.55 | 93.95 | 91.00 | 91.85 | 91.85 | 70,260 |
Jul 2, 2024 | 88.70 | 93.50 | 86.85 | 93.20 | 93.20 | 127,087 |
Jul 1, 2024 | 93.00 | 93.45 | 87.60 | 88.70 | 88.70 | 120,686 |
Jun 28, 2024 | 92.75 | 95.55 | 92.30 | 93.00 | 93.00 | 127,431 |
Jun 27, 2024 | 90.50 | 93.40 | 90.50 | 92.75 | 92.75 | 100,996 |
Jun 26, 2024 | 92.10 | 93.60 | 90.50 | 90.50 | 90.50 | 112,254 |
Jun 25, 2024 | 94.15 | 95.70 | 90.95 | 92.05 | 92.05 | 114,145 |
Jun 24, 2024 | 93.25 | 96.85 | 91.70 | 94.10 | 94.10 | 250,056 |
Jun 21, 2024 | 92.50 | 94.45 | 92.05 | 92.75 | 92.75 | 116,033 |
Jun 20, 2024 | 90.55 | 94.85 | 90.55 | 92.30 | 92.30 | 141,045 |
Jun 14, 2024 | 87.65 | 91.50 | 87.30 | 90.35 | 90.35 | 118,083 |
Jun 13, 2024 | 84.35 | 89.25 | 84.35 | 87.40 | 87.40 | 209,115 |
Jun 12, 2024 | 88.50 | 90.00 | 84.10 | 84.30 | 84.30 | 370,571 |
Jun 11, 2024 | 89.70 | 94.30 | 89.10 | 92.05 | 92.05 | 310,902 |
Jun 10, 2024 | 91.25 | 91.25 | 88.50 | 89.70 | 89.70 | 157,827 |
Jun 7, 2024 | 93.00 | 95.45 | 90.40 | 91.25 | 91.25 | 142,512 |
Jun 6, 2024 | 90.50 | 96.80 | 90.50 | 93.00 | 93.00 | 376,643 |
Jun 5, 2024 | 90.90 | 94.90 | 88.80 | 90.40 | 90.40 | 380,799 |
Jun 4, 2024 | 96.50 | 101.10 | 92.00 | 92.00 | 92.00 | 1,155,725 |
Jun 3, 2024 | 113.70 | 117.50 | 102.20 | 102.20 | 102.20 | 297,750 |
May 31, 2024 | 113.50 | 117.70 | 112.40 | 113.50 | 113.50 | 166,708 |
May 30, 2024 | 111.00 | 115.90 | 109.50 | 113.30 | 113.30 | 181,840 |
May 29, 2024 | 115.00 | 115.40 | 110.30 | 111.00 | 111.00 | 160,002 |
May 28, 2024 | 111.10 | 117.80 | 110.60 | 115.00 | 115.00 | 179,629 |
May 27, 2024 | 114.00 | 118.10 | 112.30 | 113.50 | 113.50 | 202,866 |
May 24, 2024 | 118.50 | 122.20 | 114.60 | 115.00 | 115.00 | 231,658 |
May 23, 2024 | 116.80 | 121.90 | 114.00 | 118.00 | 118.00 | 268,540 |
May 22, 2024 | 117.00 | 120.80 | 115.70 | 116.80 | 116.80 | 277,416 |
May 21, 2024 | 125.90 | 126.00 | 118.00 | 118.40 | 118.40 | 246,936 |
May 20, 2024 | 122.50 | 132.00 | 120.30 | 124.70 | 124.70 | 355,057 |
May 17, 2024 | 122.90 | 124.60 | 120.00 | 122.50 | 122.50 | 263,454 |
May 16, 2024 | 123.20 | 126.50 | 122.00 | 123.00 | 123.00 | 225,380 |
May 15, 2024 | 122.60 | 126.70 | 120.50 | 123.20 | 123.20 | 274,025 |
May 14, 2024 | 124.00 | 130.60 | 121.00 | 122.60 | 122.60 | 284,097 |
May 13, 2024 | 126.40 | 132.00 | 123.10 | 124.00 | 124.00 | 310,973 |
May 10, 2024 | 130.90 | 139.50 | 128.10 | 129.10 | 129.10 | 705,475 |
May 9, 2024 | 140.10 | 145.70 | 138.20 | 142.30 | 142.30 | 361,267 |
May 8, 2024 | 136.50 | 149.50 | 130.10 | 140.10 | 140.10 | 903,646 |
May 7, 2024 | 148.80 | 148.80 | 135.90 | 136.50 | 136.50 | 796,688 |
May 6, 2024 | 153.60 | 158.40 | 143.00 | 151.00 | 151.00 | 929,808 |
May 3, 2024 | 135.90 | 149.40 | 135.90 | 149.40 | 149.40 | 874,258 |
May 2, 2024 | 143.00 | 153.00 | 135.90 | 135.90 | 135.90 | 935,755 |
Apr 30, 2024 | 130.40 | 139.10 | 128.20 | 139.10 | 139.10 | 723,819 |
Apr 29, 2024 | 115.30 | 126.50 | 115.30 | 126.50 | 126.50 | 241,904 |
Apr 26, 2024 | 116.20 | 117.20 | 113.50 | 115.00 | 115.00 | 110,618 |
Apr 25, 2024 | 116.50 | 118.50 | 114.30 | 116.20 | 116.20 | 123,568 |
Apr 24, 2024 | 114.20 | 118.60 | 114.20 | 116.50 | 116.50 | 139,695 |
Apr 22, 2024 | 115.70 | 117.50 | 112.70 | 114.20 | 114.20 | 98,336 |
Apr 19, 2024 | 112.60 | 116.00 | 109.80 | 115.50 | 115.50 | 78,176 |
Apr 18, 2024 | 116.50 | 118.40 | 112.20 | 114.20 | 114.20 | 94,971 |
Apr 17, 2024 | 114.90 | 119.90 | 114.90 | 116.50 | 116.50 | 91,665 |
Apr 16, 2024 | 117.00 | 118.80 | 114.10 | 114.50 | 114.50 | 90,350 |
Apr 15, 2024 | 114.00 | 122.70 | 112.20 | 119.10 | 119.10 | 129,446 |
Apr 8, 2024 | 106.00 | 116.20 | 102.20 | 114.40 | 114.40 | 106,255 |
Apr 5, 2024 | 101.00 | 110.90 | 97.60 | 106.60 | 106.60 | 98,965 |
Apr 4, 2024 | 108.50 | 114.00 | 101.60 | 102.00 | 102.00 | 112,016 |
Apr 3, 2024 | 107.50 | 115.00 | 106.20 | 108.80 | 108.80 | 114,750 |
Apr 2, 2024 | 125.00 | 126.20 | 114.30 | 118.00 | 118.00 | 119,982 |
Apr 1, 2024 | 119.40 | 127.60 | 115.20 | 126.90 | 126.90 | 142,341 |
Mar 29, 2024 | 121.00 | 122.70 | 116.00 | 119.50 | 119.50 | 106,806 |
Mar 28, 2024 | 124.00 | 124.00 | 114.20 | 123.50 | 123.50 | 137,210 |
Mar 27, 2024 | 130.30 | 132.00 | 115.20 | 126.00 | 126.00 | 223,681 |
Mar 26, 2024 | 114.30 | 127.90 | 114.30 | 127.90 | 127.90 | 302,943 |
Mar 25, 2024 | 106.00 | 116.30 | 104.00 | 116.30 | 116.30 | 171,356 |
Mar 22, 2024 | 108.80 | 111.40 | 103.50 | 105.80 | 105.80 | 106,382 |
Mar 21, 2024 | 110.90 | 113.30 | 105.00 | 107.10 | 107.10 | 140,900 |
Mar 20, 2024 | 113.40 | 114.70 | 106.00 | 110.90 | 110.90 | 189,998 |
Mar 19, 2024 | 101.00 | 110.90 | 96.25 | 108.80 | 108.80 | 264,651 |
Mar 18, 2024 | 99.60 | 101.10 | 94.70 | 101.00 | 101.00 | 242,563 |
Mar 15, 2024 | 92.50 | 94.20 | 90.50 | 91.95 | 91.95 | 60,563 |
Mar 14, 2024 | 93.80 | 94.40 | 90.00 | 90.70 | 90.70 | 74,206 |
Mar 13, 2024 | 92.30 | 101.00 | 91.60 | 93.80 | 93.80 | 100,459 |
Mar 12, 2024 | 98.00 | 98.00 | 92.05 | 92.60 | 92.60 | 117,549 |
Mar 11, 2024 | 98.40 | 101.00 | 95.05 | 98.00 | 98.00 | 148,769 |
Mar 8, 2024 | 98.70 | 99.95 | 95.30 | 96.50 | 96.50 | 124,721 |
Mar 7, 2024 | 95.85 | 101.90 | 91.20 | 98.80 | 98.80 | 111,204 |
Mar 6, 2024 | 101.90 | 105.00 | 92.50 | 97.00 | 97.00 | 173,106 |
Mar 5, 2024 | 100.00 | 107.10 | 98.00 | 101.90 | 101.90 | 230,950 |
Mar 4, 2024 | 92.50 | 99.95 | 90.90 | 99.95 | 99.95 | 329,311 |
Mar 1, 2024 | 86.50 | 91.00 | 85.15 | 90.90 | 90.90 | 112,884 |
Feb 29, 2024 | 85.00 | 88.30 | 82.80 | 86.25 | 86.25 | 110,005 |
Feb 28, 2024 | 86.95 | 92.40 | 82.65 | 85.60 | 85.60 | 160,158 |
Feb 27, 2024 | 96.60 | 98.40 | 87.50 | 88.05 | 88.05 | 248,293 |
Feb 26, 2024 | 98.40 | 98.50 | 90.70 | 96.35 | 96.35 | 384,819 |
Feb 23, 2024 | 85.80 | 89.65 | 85.00 | 89.65 | 89.65 | 332,688 |
Feb 22, 2024 | 79.75 | 81.50 | 77.00 | 81.50 | 81.50 | 147,121 |
Feb 21, 2024 | 81.40 | 82.00 | 78.70 | 79.95 | 79.95 | 118,569 |
Feb 20, 2024 | 78.60 | 81.20 | 76.25 | 81.20 | 81.20 | 117,312 |
Feb 19, 2024 | 79.95 | 81.00 | 77.45 | 78.60 | 78.60 | 106,304 |
Feb 16, 2024 | 79.00 | 81.60 | 77.00 | 79.95 | 79.95 | 103,522 |
Feb 15, 2024 | 76.00 | 81.50 | 75.90 | 79.25 | 79.25 | 159,541 |
Feb 14, 2024 | 74.25 | 77.60 | 72.50 | 76.00 | 76.00 | 80,535 |
Feb 13, 2024 | 75.50 | 80.55 | 72.00 | 74.25 | 74.25 | 189,262 |
Feb 12, 2024 | 76.90 | 76.90 | 73.10 | 75.50 | 75.50 | 172,701 |
Feb 9, 2024 | 76.90 | 79.25 | 75.00 | 76.90 | 76.90 | 134,112 |
Feb 8, 2024 | 72.10 | 79.15 | 70.80 | 76.90 | 76.90 | 213,194 |
Feb 7, 2024 | 72.00 | 75.90 | 70.95 | 72.15 | 72.15 | 101,193 |
Feb 6, 2024 | 72.90 | 73.50 | 71.00 | 72.65 | 72.65 | 83,655 |
Feb 5, 2024 | 72.00 | 74.55 | 72.00 | 72.95 | 72.95 | 71,810 |
Feb 2, 2024 | 75.55 | 76.50 | 72.50 | 74.55 | 74.55 | 75,628 |
Feb 1, 2024 | 72.45 | 76.00 | 69.35 | 75.55 | 75.55 | 131,990 |
Jan 31, 2024 | 70.00 | 73.20 | 68.05 | 71.00 | 71.00 | 125,000 |
Jan 30, 2024 | 71.25 | 72.35 | 68.25 | 69.30 | 69.30 | 125,565 |
Jan 29, 2024 | 71.00 | 75.10 | 69.15 | 71.25 | 71.25 | 199,510 |
Jan 26, 2024 | 67.00 | 72.50 | 65.45 | 71.00 | 71.00 | 108,304 |
Jan 25, 2024 | 64.00 | 67.55 | 63.00 | 67.00 | 67.00 | 153,635 |
Jan 24, 2024 | 63.30 | 65.45 | 62.50 | 63.85 | 63.85 | 74,631 |
Jan 23, 2024 | 62.00 | 64.95 | 60.15 | 63.30 | 63.30 | 119,439 |
Jan 22, 2024 | 62.10 | 63.70 | 60.00 | 62.00 | 62.00 | 73,314 |
Jan 19, 2024 | 60.00 | 63.90 | 58.60 | 62.35 | 62.35 | 79,161 |
Jan 18, 2024 | 61.50 | 62.05 | 58.60 | 60.70 | 60.70 | 141,448 |
Jan 17, 2024 | 56.50 | 62.35 | 55.95 | 62.35 | 62.35 | 200,483 |
Jan 16, 2024 | 56.40 | 57.25 | 55.05 | 56.70 | 56.70 | 47,253 |
Jan 15, 2024 | 55.00 | 57.45 | 55.00 | 56.45 | 56.45 | 49,396 |
Jan 12, 2024 | 58.85 | 58.85 | 55.25 | 56.10 | 56.10 | 59,932 |
Jan 11, 2024 | 56.70 | 56.90 | 55.25 | 56.15 | 56.15 | 43,271 |
Jan 10, 2024 | 55.80 | 57.50 | 53.75 | 56.70 | 56.70 | 66,574 |
Jan 9, 2024 | 57.95 | 57.95 | 55.50 | 56.00 | 56.00 | 33,897 |
Jan 8, 2024 | 56.50 | 58.00 | 56.00 | 57.90 | 57.90 | 59,650 |
Jan 5, 2024 | 57.50 | 57.85 | 55.70 | 56.50 | 56.50 | 43,257 |
Jan 4, 2024 | 56.00 | 57.30 | 55.30 | 56.85 | 56.85 | 37,739 |
Jan 3, 2024 | 58.50 | 58.50 | 56.10 | 56.60 | 56.60 | 44,007 |
Jan 2, 2024 | 56.05 | 59.45 | 55.50 | 58.65 | 58.65 | 69,151 |
Dec 29, 2023 | 3.84 Dividend | |||||
Dec 29, 2023 | 53.85 | 57.00 | 52.00 | 56.30 | 56.30 | 51,041 |
Dec 28, 2023 | 52.50 | 56.15 | 50.65 | 53.85 | 50.01 | 70,516 |
Dec 27, 2023 | 51.00 | 55.00 | 48.48 | 53.20 | 49.41 | 67,816 |
Dec 26, 2023 | 48.46 | 52.00 | 47.98 | 51.00 | 47.36 | 49,080 |
Dec 25, 2023 | 52.50 | 52.50 | 47.50 | 48.46 | 45.00 | 49,111 |
Dec 22, 2023 | 53.20 | 54.20 | 51.25 | 52.50 | 48.76 | 51,872 |
Dec 21, 2023 | 52.50 | 54.35 | 51.00 | 53.20 | 49.41 | 74,940 |
Dec 20, 2023 | 55.55 | 56.60 | 52.50 | 52.50 | 48.76 | 55,818 |
Dec 19, 2023 | 57.40 | 57.75 | 54.60 | 55.55 | 51.59 | 56,654 |
Dec 18, 2023 | 58.60 | 60.00 | 56.00 | 57.40 | 53.31 | 86,478 |
Dec 15, 2023 | 56.75 | 58.90 | 56.10 | 58.90 | 54.70 | 63,828 |
Dec 14, 2023 | 56.05 | 58.30 | 55.40 | 56.20 | 52.19 | 60,139 |
Dec 13, 2023 | 59.70 | 59.95 | 55.80 | 56.05 | 52.05 | 96,142 |
Dec 12, 2023 | 60.10 | 60.95 | 58.30 | 59.70 | 55.44 | 73,508 |
Dec 11, 2023 | 62.90 | 63.00 | 58.50 | 60.10 | 55.81 | 118,872 |
Dec 8, 2023 | 64.00 | 64.05 | 62.45 | 63.00 | 58.51 | 76,558 |
Dec 7, 2023 | 65.25 | 65.50 | 62.00 | 64.00 | 59.44 | 105,941 |
Dec 6, 2023 | 64.90 | 68.10 | 64.50 | 65.25 | 60.60 | 133,342 |
Dec 5, 2023 | 64.15 | 66.00 | 63.50 | 64.90 | 60.27 | 110,222 |
Dec 4, 2023 | 66.00 | 67.75 | 63.40 | 63.50 | 58.97 | 127,689 |
Dec 1, 2023 | 68.00 | 68.75 | 64.40 | 65.10 | 60.46 | 137,273 |
Nov 30, 2023 | 68.50 | 72.25 | 67.00 | 68.00 | 63.15 | 190,240 |
Nov 29, 2023 | 72.00 | 76.15 | 70.00 | 70.80 | 65.75 | 269,335 |
Nov 28, 2023 | 67.15 | 72.80 | 64.40 | 72.00 | 66.87 | 281,406 |
Nov 27, 2023 | 64.50 | 68.05 | 64.30 | 67.15 | 62.36 | 294,057 |
Nov 24, 2023 | 62.20 | 64.50 | 61.50 | 63.25 | 58.74 | 131,633 |
Nov 23, 2023 | 62.05 | 64.70 | 61.95 | 62.20 | 57.76 | 167,467 |
Nov 22, 2023 | 65.00 | 65.35 | 61.00 | 63.35 | 58.83 | 229,464 |
Nov 21, 2023 | 62.90 | 67.40 | 62.00 | 65.90 | 61.20 | 385,805 |
Nov 20, 2023 | 64.45 | 65.15 | 62.50 | 62.95 | 58.46 | 211,916 |
Nov 17, 2023 | 64.80 | 66.00 | 61.60 | 64.70 | 60.09 | 277,794 |
Nov 16, 2023 | 65.15 | 68.90 | 65.15 | 65.55 | 60.88 | 302,532 |
Nov 15, 2023 | 62.50 | 72.00 | 61.60 | 70.80 | 65.75 | 504,439 |
Nov 14, 2023 | 72.00 | 72.80 | 66.80 | 66.80 | 62.04 | 472,000 |
Nov 13, 2023 | 77.55 | 83.00 | 71.45 | 74.20 | 68.91 | 600,321 |
Nov 10, 2023 | 79.30 | 86.50 | 71.65 | 77.55 | 72.02 | 836,462 |
Nov 9, 2023 | 72.00 | 78.85 | 71.75 | 78.85 | 73.23 | 676,019 |
Nov 8, 2023 | 65.30 | 71.70 | 65.20 | 71.70 | 66.59 | 601,508 |
Nov 7, 2023 | 60.90 | 65.20 | 60.85 | 65.20 | 60.55 | 514,208 |
Nov 6, 2023 | 54.40 | 59.30 | 54.30 | 59.30 | 55.07 | 329,557 |
Nov 3, 2023 | 53.20 | 54.50 | 50.60 | 53.95 | 50.10 | 67,444 |
Nov 2, 2023 | 53.00 | 54.00 | 50.95 | 53.20 | 49.41 | 59,247 |
Nov 1, 2023 | 53.00 | 54.15 | 49.40 | 51.85 | 48.15 | 96,319 |
Oct 31, 2023 | 55.35 | 56.30 | 53.00 | 53.80 | 49.96 | 131,539 |
Oct 30, 2023 | 51.00 | 56.30 | 50.10 | 56.30 | 52.29 | 223,522 |
Oct 27, 2023 | 51.10 | 52.00 | 48.56 | 51.20 | 47.55 | 70,519 |
Oct 26, 2023 | 49.02 | 52.05 | 47.00 | 51.20 | 47.55 | 81,802 |
Oct 25, 2023 | 53.05 | 53.75 | 49.00 | 50.45 | 46.85 | 109,092 |
Oct 24, 2023 | 50.10 | 53.85 | 49.66 | 53.05 | 49.27 | 137,629 |
Oct 23, 2023 | 46.88 | 51.00 | 44.84 | 49.34 | 45.82 | 100,238 |