Unlock stock picks and a broker-level newsfeed that powers Wall Street.
19.00
+1.50
+(8.57%)
At close: March 14 at 4:38:16 PM GMT+7
Currency in THB 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 17.70 | 19.30 | 17.60 | 19.00 | 19.00 | 59,451,600 |
Mar 13, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | 24,569,800 |
Mar 12, 2025 | 18.40 | 18.70 | 17.80 | 17.90 | 17.90 | 43,635,700 |
Mar 11, 2025 | 16.50 | 18.30 | 16.50 | 18.20 | 18.20 | 61,126,400 |
Mar 10, 2025 | 16.80 | 17.20 | 16.50 | 16.60 | 16.60 | 33,624,500 |
Mar 7, 2025 | 16.70 | 17.50 | 16.70 | 17.00 | 17.00 | 54,126,300 |
Mar 6, 2025 | 17.00 | 17.90 | 16.60 | 16.60 | 16.60 | 71,695,500 |
Mar 5, 2025 | 15.80 | 17.30 | 15.70 | 17.10 | 17.10 | 87,192,100 |
Mar 4, 2025 | 15.20 | 16.10 | 15.10 | 15.60 | 15.60 | 54,719,000 |
Mar 3, 2025 | 0.50 Dividend | |||||
Mar 3, 2025 | 15.40 | 15.60 | 14.60 | 15.40 | 15.40 | 79,937,300 |
Feb 28, 2025 | 15.50 | 16.30 | 15.50 | 15.90 | 15.40 | 235,732,100 |
Feb 27, 2025 | 17.10 | 17.30 | 15.90 | 16.10 | 15.59 | 55,336,700 |
Feb 26, 2025 | 17.80 | 18.10 | 17.10 | 17.30 | 16.76 | 40,018,600 |
Feb 25, 2025 | 18.40 | 18.50 | 17.70 | 17.70 | 17.14 | 21,868,100 |
Feb 24, 2025 | 18.10 | 18.50 | 17.70 | 18.50 | 17.92 | 30,065,300 |
Feb 21, 2025 | 19.10 | 19.20 | 18.00 | 18.30 | 17.72 | 64,048,500 |
Feb 20, 2025 | 19.20 | 20.00 | 19.00 | 19.20 | 18.60 | 33,826,200 |
Feb 19, 2025 | 19.40 | 19.80 | 19.20 | 19.40 | 18.79 | 27,598,600 |
Feb 18, 2025 | 19.10 | 19.80 | 18.90 | 19.30 | 18.69 | 46,653,400 |
Feb 17, 2025 | 19.60 | 19.90 | 19.20 | 19.60 | 18.98 | 25,973,100 |
Feb 14, 2025 | 19.30 | 19.70 | 19.20 | 19.40 | 18.79 | 23,145,800 |
Feb 13, 2025 | 19.70 | 19.70 | 18.60 | 19.20 | 18.60 | 58,099,900 |
Feb 11, 2025 | 19.60 | 20.40 | 19.50 | 20.40 | 19.76 | 12,299,000 |
Feb 10, 2025 | 19.60 | 20.00 | 19.40 | 19.60 | 18.98 | 13,136,900 |
Feb 7, 2025 | 19.70 | 20.30 | 19.60 | 20.20 | 19.56 | 12,241,100 |
Feb 6, 2025 | 20.40 | 20.50 | 19.60 | 19.60 | 18.98 | 15,237,400 |
Feb 5, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 19.76 | 16,981,500 |
Feb 4, 2025 | 20.80 | 21.00 | 20.00 | 20.10 | 19.47 | 28,287,800 |
Feb 3, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.05 | 17,015,300 |
Jan 31, 2025 | 22.00 | 22.10 | 21.30 | 21.50 | 20.82 | 10,443,700 |
Jan 30, 2025 | 21.80 | 22.30 | 21.80 | 21.90 | 21.21 | 6,948,000 |
Jan 29, 2025 | 22.10 | 22.30 | 21.70 | 21.80 | 21.11 | 5,869,500 |
Jan 28, 2025 | 22.10 | 22.30 | 21.60 | 22.20 | 21.50 | 17,996,700 |
Jan 27, 2025 | 22.20 | 22.60 | 22.00 | 22.20 | 21.50 | 11,403,100 |
Jan 24, 2025 | 20.90 | 22.40 | 20.90 | 22.40 | 21.70 | 30,852,600 |
Jan 23, 2025 | 21.40 | 21.50 | 20.70 | 20.70 | 20.05 | 13,996,600 |
Jan 22, 2025 | 21.50 | 21.80 | 21.20 | 21.50 | 20.82 | 15,559,000 |
Jan 21, 2025 | 21.30 | 21.60 | 20.90 | 21.40 | 20.73 | 25,040,400 |
Jan 20, 2025 | 21.80 | 21.80 | 20.60 | 21.10 | 20.44 | 27,231,400 |
Jan 17, 2025 | 22.50 | 22.70 | 21.30 | 21.50 | 20.82 | 39,611,700 |
Jan 16, 2025 | 23.10 | 23.30 | 22.50 | 22.60 | 21.89 | 16,587,600 |
Jan 15, 2025 | 22.80 | 23.70 | 22.50 | 23.00 | 22.28 | 29,375,400 |
Jan 14, 2025 | 23.00 | 23.30 | 22.60 | 22.60 | 21.89 | 10,875,900 |
Jan 13, 2025 | 22.80 | 23.60 | 22.30 | 22.80 | 22.08 | 29,384,200 |
Jan 10, 2025 | 23.20 | 23.60 | 22.90 | 23.00 | 22.28 | 17,379,300 |
Jan 9, 2025 | 24.80 | 24.80 | 23.00 | 23.30 | 22.57 | 22,548,000 |
Jan 8, 2025 | 25.25 | 25.25 | 24.70 | 24.80 | 24.02 | 12,633,700 |
Jan 7, 2025 | 24.60 | 25.25 | 24.50 | 24.90 | 24.12 | 11,366,600 |
Jan 6, 2025 | 25.25 | 25.50 | 24.20 | 24.50 | 23.73 | 16,414,200 |
Jan 3, 2025 | 26.00 | 26.25 | 25.25 | 25.50 | 24.70 | 8,722,200 |
Jan 2, 2025 | 24.40 | 25.75 | 24.40 | 25.75 | 24.94 | 31,898,500 |
Dec 30, 2024 | 24.40 | 24.80 | 24.20 | 24.40 | 23.63 | 9,039,500 |
Dec 27, 2024 | 23.80 | 24.60 | 23.80 | 24.30 | 23.54 | 11,576,500 |
Dec 26, 2024 | 24.40 | 24.60 | 23.60 | 23.80 | 23.05 | 11,995,300 |
Dec 25, 2024 | 24.30 | 24.70 | 24.30 | 24.40 | 23.63 | 9,504,700 |
Dec 24, 2024 | 23.20 | 24.40 | 23.20 | 24.10 | 23.34 | 22,989,600 |
Dec 23, 2024 | 22.80 | 23.40 | 22.20 | 23.10 | 22.37 | 27,777,000 |
Dec 20, 2024 | 23.50 | 23.60 | 22.40 | 22.60 | 21.89 | 32,733,300 |
Dec 19, 2024 | 23.30 | 23.90 | 23.30 | 23.50 | 22.76 | 16,732,600 |
Dec 18, 2024 | 23.50 | 24.10 | 22.90 | 24.00 | 23.25 | 25,927,900 |
Dec 17, 2024 | 24.40 | 24.40 | 23.50 | 23.50 | 22.76 | 15,350,300 |
Dec 16, 2024 | 24.80 | 24.80 | 24.30 | 24.30 | 23.54 | 10,927,100 |
Dec 13, 2024 | 24.80 | 25.50 | 24.60 | 24.80 | 24.02 | 17,197,300 |
Dec 12, 2024 | 25.00 | 25.25 | 24.70 | 24.80 | 24.02 | 20,111,700 |
Dec 11, 2024 | 24.90 | 25.25 | 24.70 | 25.00 | 24.21 | 11,673,800 |
Dec 9, 2024 | 25.00 | 25.00 | 24.20 | 24.90 | 24.12 | 25,895,400 |
Dec 6, 2024 | 25.00 | 25.50 | 25.00 | 25.25 | 24.46 | 4,356,300 |
Dec 4, 2024 | 25.25 | 25.75 | 25.00 | 25.25 | 24.46 | 6,646,600 |
Dec 3, 2024 | 25.00 | 25.50 | 24.80 | 25.50 | 24.70 | 8,543,700 |
Dec 2, 2024 | 25.25 | 25.25 | 24.60 | 25.25 | 24.46 | 17,852,300 |
Nov 29, 2024 | 25.00 | 25.50 | 24.60 | 25.25 | 24.46 | 11,231,700 |
Nov 28, 2024 | 25.25 | 25.50 | 24.70 | 25.00 | 24.21 | 12,462,800 |
Nov 27, 2024 | 25.50 | 25.75 | 25.00 | 25.25 | 24.46 | 7,066,500 |
Nov 26, 2024 | 25.75 | 26.00 | 25.25 | 25.50 | 24.70 | 7,616,000 |
Nov 25, 2024 | 25.75 | 26.25 | 25.25 | 25.50 | 24.70 | 18,599,500 |
Nov 22, 2024 | 26.00 | 26.25 | 25.75 | 25.75 | 24.94 | 7,280,100 |
Nov 21, 2024 | 25.75 | 26.00 | 25.50 | 25.75 | 24.94 | 8,680,800 |
Nov 20, 2024 | 25.50 | 26.00 | 25.25 | 25.25 | 24.46 | 11,253,900 |
Nov 19, 2024 | 25.25 | 26.00 | 25.00 | 25.50 | 24.70 | 16,192,700 |
Nov 18, 2024 | 24.30 | 25.25 | 24.20 | 25.00 | 24.21 | 18,072,000 |
Nov 15, 2024 | 24.00 | 24.20 | 23.70 | 24.10 | 23.34 | 12,658,700 |
Nov 14, 2024 | 24.70 | 24.70 | 24.00 | 24.10 | 23.34 | 21,016,400 |
Nov 13, 2024 | 25.25 | 25.25 | 24.40 | 24.70 | 23.92 | 12,914,100 |
Nov 12, 2024 | 25.50 | 26.00 | 25.00 | 25.25 | 24.46 | 6,840,100 |
Nov 11, 2024 | 26.75 | 26.75 | 25.25 | 25.75 | 24.94 | 19,321,300 |
Nov 8, 2024 | 27.75 | 27.75 | 26.75 | 27.00 | 26.15 | 16,718,800 |
Nov 7, 2024 | 26.75 | 28.00 | 26.50 | 27.75 | 26.88 | 37,353,700 |
Nov 6, 2024 | 26.50 | 26.75 | 25.50 | 26.25 | 25.42 | 16,779,700 |
Nov 5, 2024 | 26.75 | 26.75 | 26.25 | 26.50 | 25.67 | 5,604,000 |
Nov 4, 2024 | 26.50 | 27.00 | 26.25 | 26.75 | 25.91 | 8,992,400 |
Nov 1, 2024 | 26.25 | 26.75 | 25.75 | 26.50 | 25.67 | 8,043,400 |
Oct 31, 2024 | 25.25 | 26.50 | 25.25 | 26.00 | 25.18 | 14,391,200 |
Oct 30, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.46 | 12,050,000 |
Oct 29, 2024 | 25.50 | 25.75 | 25.00 | 25.25 | 24.46 | 16,507,200 |
Oct 28, 2024 | 24.00 | 25.50 | 23.90 | 25.25 | 24.46 | 32,642,300 |
Oct 25, 2024 | 24.10 | 24.40 | 23.90 | 24.00 | 23.25 | 19,762,100 |
Oct 24, 2024 | 24.90 | 25.00 | 23.90 | 23.90 | 23.15 | 37,571,200 |
Oct 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.46 | - |
Oct 21, 2024 | 25.50 | 25.75 | 25.25 | 25.25 | 24.46 | 11,200,400 |
Oct 18, 2024 | 25.75 | 26.25 | 25.00 | 25.50 | 24.70 | 44,546,700 |
Oct 17, 2024 | 26.75 | 27.00 | 26.00 | 26.00 | 25.18 | 16,724,200 |
Oct 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
Oct 15, 2024 | 26.50 | 26.50 | 25.50 | 26.00 | 25.18 | 28,826,200 |
Oct 11, 2024 | 28.75 | 29.50 | 26.75 | 26.75 | 25.91 | 55,023,200 |
Oct 10, 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 27.85 | 5,579,500 |
Oct 9, 2024 | 29.00 | 29.00 | 28.25 | 28.75 | 27.85 | 14,938,400 |
Oct 8, 2024 | 28.75 | 29.75 | 28.50 | 29.00 | 28.09 | 24,640,200 |
Oct 7, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.09 | - |
Oct 4, 2024 | 29.00 | 29.50 | 28.75 | 29.00 | 28.09 | 14,402,900 |
Oct 3, 2024 | 29.50 | 29.75 | 28.75 | 29.00 | 28.09 | 18,575,500 |
Oct 2, 2024 | 30.00 | 30.25 | 29.25 | 29.75 | 28.81 | 19,647,300 |
Oct 1, 2024 | 30.00 | 30.50 | 29.75 | 30.25 | 29.30 | 17,882,100 |
Sep 30, 2024 | 30.25 | 30.50 | 29.50 | 30.00 | 29.06 | 30,871,000 |
Sep 27, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.03 | - |
Sep 26, 2024 | 31.75 | 31.75 | 29.75 | 31.00 | 30.03 | 50,538,900 |
Sep 25, 2024 | 32.00 | 32.75 | 30.75 | 31.75 | 30.75 | 53,185,300 |
Sep 24, 2024 | 28.00 | 32.50 | 28.00 | 31.75 | 30.75 | 69,375,100 |
Sep 23, 2024 | 28.00 | 28.00 | 27.25 | 27.50 | 26.64 | 9,033,800 |
Sep 20, 2024 | 28.25 | 28.75 | 27.50 | 28.00 | 27.12 | 20,720,400 |
Sep 19, 2024 | 28.00 | 28.25 | 27.25 | 28.25 | 27.36 | 19,446,100 |
Sep 18, 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 27.12 | 7,332,900 |
Sep 17, 2024 | 29.00 | 29.00 | 27.75 | 28.00 | 27.12 | 10,110,300 |
Sep 16, 2024 | 27.25 | 28.75 | 27.25 | 28.75 | 27.85 | 22,523,600 |
Sep 13, 2024 | 27.50 | 28.00 | 27.25 | 27.25 | 26.39 | 9,102,900 |
Sep 12, 2024 | 26.75 | 27.75 | 26.50 | 27.25 | 26.39 | 11,456,400 |
Sep 11, 2024 | 27.00 | 27.75 | 26.50 | 26.75 | 25.91 | 28,222,000 |
Sep 10, 2024 | 28.00 | 28.25 | 27.00 | 27.50 | 26.64 | 16,516,900 |
Sep 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.12 | - |
Sep 6, 2024 | 27.50 | 28.25 | 27.25 | 28.00 | 27.12 | 18,420,200 |
Sep 5, 2024 | 26.50 | 27.50 | 26.25 | 27.25 | 26.39 | 32,859,100 |
Sep 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.21 | - |
Sep 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.21 | - |
Sep 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.21 | - |
Aug 30, 2024 | 25.00 | 25.25 | 24.70 | 25.00 | 24.21 | 24,631,700 |
Aug 29, 2024 | 25.00 | 25.50 | 24.60 | 25.00 | 24.21 | 15,601,200 |
Aug 28, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.46 | 9,357,700 |
Aug 27, 2024 | 25.50 | 26.00 | 25.25 | 25.25 | 24.46 | 14,530,700 |
Aug 26, 2024 | 25.50 | 26.25 | 25.25 | 25.75 | 24.94 | 18,685,500 |
Aug 23, 2024 | 24.40 | 25.50 | 24.40 | 25.25 | 24.46 | 30,516,800 |
Aug 22, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.34 | - |
Aug 21, 2024 | 23.70 | 24.40 | 23.70 | 24.10 | 23.34 | 25,159,200 |
Aug 20, 2024 | 24.50 | 24.80 | 23.50 | 23.60 | 22.86 | 21,688,700 |
Aug 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.25 | - |
Aug 16, 2024 | 23.90 | 24.10 | 23.60 | 24.00 | 23.25 | 12,382,200 |
Aug 15, 2024 | 23.40 | 23.80 | 23.00 | 23.80 | 23.05 | 19,222,800 |
Aug 14, 2024 | 23.60 | 23.90 | 23.20 | 23.40 | 22.66 | 20,241,400 |
Aug 13, 2024 | 23.50 | 23.80 | 22.80 | 23.70 | 22.95 | 22,440,400 |
Aug 9, 2024 | 25.00 | 25.50 | 23.30 | 23.40 | 22.66 | 41,202,100 |
Aug 8, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.05 | - |
Aug 7, 2024 | 24.30 | 24.60 | 23.60 | 23.80 | 23.05 | 28,574,700 |
Aug 6, 2024 | 24.60 | 25.00 | 24.10 | 24.10 | 23.34 | 20,693,400 |
Aug 5, 2024 | 25.25 | 25.50 | 24.20 | 24.30 | 23.54 | 35,618,900 |
Aug 2, 2024 | 27.00 | 27.25 | 25.75 | 25.75 | 24.94 | 25,302,600 |
Aug 1, 2024 | 27.00 | 27.50 | 27.00 | 27.50 | 26.64 | 9,184,900 |
Jul 31, 2024 | 27.00 | 28.00 | 26.75 | 27.25 | 26.39 | 35,661,300 |
Jul 30, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.39 | - |
Jul 26, 2024 | 26.25 | 27.50 | 26.00 | 27.25 | 26.39 | 23,318,200 |
Jul 25, 2024 | 25.75 | 26.25 | 25.25 | 26.25 | 25.42 | 22,918,700 |
Jul 24, 2024 | 26.25 | 26.75 | 25.75 | 26.25 | 25.42 | 16,091,900 |
Jul 23, 2024 | 27.00 | 27.25 | 26.25 | 26.25 | 25.42 | 29,941,700 |
Jul 19, 2024 | 28.50 | 28.50 | 27.50 | 27.50 | 26.64 | 17,482,800 |
Jul 18, 2024 | 28.25 | 28.75 | 28.00 | 28.50 | 27.60 | 9,298,500 |
Jul 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.09 | - |
Jul 16, 2024 | 29.50 | 30.25 | 28.75 | 29.00 | 28.09 | 24,167,700 |
Jul 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.03 | - |
Jul 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.03 | - |
Jul 11, 2024 | 31.25 | 31.50 | 30.50 | 31.00 | 30.03 | 10,086,600 |
Jul 10, 2024 | 31.25 | 31.50 | 30.75 | 31.00 | 30.03 | 6,047,300 |
Jul 9, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.27 | - |
Jul 8, 2024 | 30.50 | 31.50 | 30.50 | 31.25 | 30.27 | 6,815,100 |
Jul 5, 2024 | 30.25 | 30.75 | 30.00 | 30.75 | 29.78 | 3,871,900 |
Jul 4, 2024 | 30.50 | 30.75 | 30.25 | 30.25 | 29.30 | 5,438,400 |
Jul 3, 2024 | 30.25 | 30.50 | 29.75 | 30.00 | 29.06 | 5,100,600 |
Jul 2, 2024 | 30.75 | 31.00 | 30.00 | 30.50 | 29.54 | 7,869,900 |
Jul 1, 2024 | 30.75 | 31.25 | 30.50 | 31.00 | 30.03 | 6,453,400 |
Jun 28, 2024 | 30.75 | 30.75 | 30.00 | 30.50 | 29.54 | 12,095,200 |
Jun 27, 2024 | 31.25 | 31.25 | 30.50 | 30.50 | 29.54 | 8,046,300 |
Jun 26, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 29.78 | - |
Jun 25, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 29.78 | - |
Jun 24, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 29.78 | - |
Jun 21, 2024 | 29.50 | 31.25 | 29.00 | 30.75 | 29.78 | 52,447,600 |
Jun 20, 2024 | 29.75 | 30.25 | 29.25 | 29.50 | 28.57 | 18,731,300 |
Jun 19, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.54 | - |
Jun 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.54 | - |
Jun 17, 2024 | 30.50 | 30.75 | 30.00 | 30.50 | 29.54 | 5,354,500 |
Jun 14, 2024 | 31.25 | 31.50 | 30.50 | 30.50 | 29.54 | 24,888,000 |
Jun 13, 2024 | 32.25 | 32.50 | 31.25 | 31.50 | 30.51 | 12,079,000 |
Jun 12, 2024 | 32.50 | 32.50 | 31.75 | 32.00 | 30.99 | 9,996,300 |
Jun 11, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 31.48 | 14,644,500 |
Jun 10, 2024 | 32.50 | 32.75 | 32.00 | 32.25 | 31.24 | 9,739,700 |
Jun 7, 2024 | 33.75 | 33.75 | 32.50 | 32.75 | 31.72 | 21,023,100 |
Jun 6, 2024 | 34.25 | 34.50 | 33.50 | 33.75 | 32.69 | 8,796,400 |
Jun 5, 2024 | 34.75 | 35.00 | 34.00 | 34.00 | 32.93 | 9,319,200 |
Jun 4, 2024 | 35.00 | 35.25 | 34.25 | 34.75 | 33.66 | 6,179,800 |
May 31, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.14 | - |
May 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.14 | - |
May 29, 2024 | 36.00 | 36.00 | 35.25 | 35.25 | 34.14 | 15,070,000 |
May 28, 2024 | 37.25 | 37.25 | 36.00 | 36.50 | 35.35 | 24,113,700 |
May 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.84 | - |
May 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.84 | - |
May 23, 2024 | 36.75 | 37.50 | 36.75 | 37.00 | 35.84 | 6,408,100 |
May 21, 2024 | 37.75 | 37.75 | 37.00 | 37.00 | 35.84 | 11,336,300 |
May 20, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.56 | - |
May 17, 2024 | 36.25 | 37.75 | 36.25 | 37.75 | 36.56 | 23,012,400 |
May 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.11 | - |
May 15, 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 35.11 | 6,381,900 |
May 14, 2024 | 36.25 | 36.75 | 36.00 | 36.50 | 35.35 | 8,697,500 |
May 13, 2024 | 35.75 | 36.50 | 35.50 | 36.25 | 35.11 | 5,899,200 |
May 10, 2024 | 35.75 | 36.00 | 35.25 | 35.75 | 34.63 | 7,052,000 |
May 9, 2024 | 36.25 | 36.50 | 35.50 | 35.75 | 34.63 | 6,476,600 |
May 8, 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 35.11 | 7,016,200 |
May 7, 2024 | 36.00 | 36.25 | 35.50 | 36.00 | 34.87 | 7,584,300 |
May 3, 2024 | 35.75 | 35.75 | 35.00 | 35.75 | 34.63 | 11,556,500 |
May 2, 2024 | 36.50 | 36.75 | 35.50 | 35.75 | 34.63 | 16,445,700 |
Apr 30, 2024 | 37.25 | 37.25 | 36.50 | 36.75 | 35.59 | 8,057,000 |
Apr 29, 2024 | 37.25 | 37.25 | 36.50 | 37.25 | 36.08 | 5,856,300 |
Apr 26, 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 35.84 | 5,317,000 |
Apr 25, 2024 | 37.50 | 37.75 | 36.50 | 37.00 | 35.84 | 18,915,200 |
Apr 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.05 | - |
Apr 23, 2024 | 37.75 | 38.50 | 37.75 | 38.25 | 37.05 | 12,626,500 |
Apr 22, 2024 | 39.00 | 39.00 | 37.75 | 37.75 | 36.56 | 16,551,400 |
Apr 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.23 | - |
Apr 18, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.23 | - |
Apr 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.23 | - |
Apr 11, 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 39.23 | 4,623,400 |
Apr 10, 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 39.47 | 8,362,200 |
Apr 9, 2024 | 39.75 | 40.50 | 39.25 | 40.50 | 39.23 | 9,589,200 |
Apr 5, 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 38.50 | 9,474,000 |
Apr 4, 2024 | 41.00 | 41.00 | 39.75 | 40.00 | 38.74 | 17,701,800 |
Apr 3, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 39.71 | 12,704,900 |
Apr 2, 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 38.98 | 16,007,200 |
Apr 1, 2024 | 38.75 | 39.75 | 38.50 | 39.50 | 38.26 | 10,767,300 |
Mar 29, 2024 | 38.00 | 38.75 | 38.00 | 38.25 | 37.05 | 4,395,800 |
Mar 28, 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 36.81 | 3,640,000 |
Mar 27, 2024 | 38.25 | 39.00 | 38.25 | 38.50 | 37.29 | 5,095,500 |
Mar 26, 2024 | 38.75 | 38.75 | 38.25 | 38.50 | 37.29 | 7,235,900 |
Mar 25, 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 37.77 | 3,319,500 |
Mar 22, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.02 | - |
Mar 21, 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 38.02 | 6,547,500 |
Mar 20, 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 37.29 | 4,051,000 |
Mar 19, 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 37.77 | 15,110,300 |
Mar 18, 2024 | 39.75 | 40.25 | 39.00 | 39.25 | 38.02 | 11,303,200 |
Mar 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 38.98 | - |
Mar 14, 2024 | 39.00 | 40.25 | 38.75 | 40.25 | 38.98 | 20,583,100 |