945.00
-5.00
(-0.53%)
At close: 5:00:58 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 960.00 | 960.00 | 924.00 | 945.00 | 945.00 | 186,715 |
| Jan 14, 2025 | 931.00 | 959.00 | 923.00 | 950.00 | 950.00 | 6,735 |
| Jan 13, 2025 | 962.00 | 962.00 | 921.00 | 922.00 | 922.00 | 17,129 |
| Jan 10, 2025 | 952.00 | 962.00 | 952.00 | 962.00 | 962.00 | 435 |
| Jan 9, 2025 | 952.00 | 979.00 | 952.00 | 979.00 | 979.00 | 215 |
| Jan 8, 2025 | 961.00 | 979.00 | 951.00 | 951.00 | 951.00 | 21,997 |
| Jan 7, 2025 | 985.00 | 985.00 | 951.00 | 960.00 | 960.00 | 4,153 |
| Jan 6, 2025 | 976.00 | 985.00 | 948.00 | 985.00 | 985.00 | 55,987 |
| Jan 3, 2025 | 973.00 | 977.00 | 954.00 | 976.00 | 976.00 | 61,069 |
| Jan 2, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 440 |
| Dec 31, 2024 | 960.00 | 975.00 | 950.00 | 950.00 | 950.00 | 35,648 |
| Dec 30, 2024 | 946.00 | 955.00 | 945.00 | 945.00 | 945.00 | 2,128 |
| Dec 27, 2024 | 932.00 | 948.00 | 931.00 | 945.00 | 945.00 | 38,510 |
| Dec 24, 2024 | 930.00 | 949.00 | 930.00 | 931.00 | 931.00 | 16,881 |
| Dec 23, 2024 | 976.00 | 976.00 | 932.00 | 959.00 | 959.00 | 7,557 |
| Dec 20, 2024 | 948.00 | 977.00 | 923.00 | 977.00 | 977.00 | 42,998 |
| Dec 19, 2024 | 939.00 | 939.00 | 930.00 | 939.00 | 939.00 | 34,044 |
| Dec 18, 2024 | 998.00 | 998.00 | 948.00 | 950.00 | 950.00 | 58,948 |
| Dec 17, 2024 | 999.00 | 999.00 | 950.00 | 965.00 | 965.00 | 27,642 |
| Dec 13, 2024 | 980.00 | 994.00 | 949.00 | 963.00 | 963.00 | 64,047 |
| Dec 12, 2024 | 922.00 | 983.00 | 922.00 | 983.00 | 983.00 | 380,410 |
| Dec 11, 2024 | 935.00 | 948.00 | 910.00 | 948.00 | 948.00 | 7,043 |
| Dec 10, 2024 | 911.00 | 930.00 | 901.00 | 930.00 | 930.00 | 42,445 |
| Dec 9, 2024 | 925.00 | 930.00 | 914.00 | 920.00 | 920.00 | 201,141 |
| Dec 6, 2024 | 919.00 | 925.00 | 919.00 | 925.00 | 925.00 | 94,036 |
| Dec 5, 2024 | 924.00 | 925.00 | 924.00 | 925.00 | 925.00 | 48,842 |
| Dec 4, 2024 | 922.00 | 925.00 | 911.00 | 925.00 | 925.00 | 69,955 |
| Dec 3, 2024 | 923.00 | 924.00 | 910.00 | 924.00 | 924.00 | 76,693 |
| Dec 2, 2024 | 919.00 | 924.00 | 919.00 | 924.00 | 924.00 | 17,663 |
| Nov 29, 2024 | 924.00 | 924.00 | 910.00 | 910.00 | 910.00 | 9,232 |
| Nov 28, 2024 | 901.00 | 925.00 | 900.00 | 925.00 | 925.00 | 52,554 |
| Nov 27, 2024 | 909.00 | 919.00 | 900.00 | 905.00 | 905.00 | 153,085 |
| Nov 26, 2024 | 911.00 | 924.00 | 900.00 | 900.00 | 900.00 | 712,832 |
| Nov 25, 2024 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | 9,219 |
| Nov 22, 2024 | 924.00 | 924.00 | 911.00 | 911.00 | 911.00 | 1,058 |
| Nov 21, 2024 | 917.00 | 917.00 | 910.00 | 917.00 | 917.00 | 46,275 |
| Nov 20, 2024 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 231,618 |
| Nov 19, 2024 | 910.00 | 924.00 | 910.00 | 915.00 | 915.00 | 4,819 |
| Nov 18, 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 163,624 |
| Nov 15, 2024 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 50,945 |
| Nov 14, 2024 | 920.00 | 922.00 | 910.00 | 922.00 | 922.00 | 217,359 |
| Nov 13, 2024 | 910.00 | 920.00 | 911.00 | 920.00 | 920.00 | 5,891 |
| Nov 12, 2024 | 921.00 | 921.00 | 910.00 | 910.00 | 910.00 | 1,190 |
| Nov 11, 2024 | 923.00 | 923.00 | 910.00 | 910.00 | 910.00 | 363,273 |
| Nov 8, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 76 |
| Nov 7, 2024 | 927.00 | 926.00 | 920.00 | 920.00 | 920.00 | 28,489 |
| Nov 6, 2024 | 926.00 | 926.00 | 910.00 | 924.00 | 924.00 | 15,309 |
| Nov 5, 2024 | 922.00 | 923.00 | 911.00 | 911.00 | 911.00 | 28,412 |
| Nov 4, 2024 | 911.00 | 920.00 | 910.00 | 910.00 | 910.00 | 9,305 |
| Nov 1, 2024 | 911.00 | 925.00 | 910.00 | 910.00 | 910.00 | 36,151 |
| Oct 31, 2024 | 904.00 | 920.00 | 900.00 | 910.00 | 910.00 | 24,924 |
| Oct 30, 2024 | 915.00 | 922.00 | 910.00 | 910.00 | 910.00 | 4,228 |
| Oct 29, 2024 | 915.00 | 928.00 | 915.00 | 928.00 | 928.00 | 59,722 |
| Oct 28, 2024 | 907.00 | 915.00 | 904.00 | 910.00 | 910.00 | 993,741 |
| Oct 25, 2024 | 928.00 | 928.00 | 911.00 | 915.00 | 915.00 | 17,870 |
| Oct 24, 2024 | 930.00 | 930.00 | 906.00 | 910.00 | 910.00 | 78,473 |
| Oct 23, 2024 | 930.00 | 938.00 | 930.00 | 936.00 | 936.00 | 13,574 |
| Oct 22, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | 32,701 |
| Oct 21, 2024 | 925.00 | 933.00 | 910.00 | 933.00 | 933.00 | 111,896 |
| Oct 18, 2024 | 930.00 | 935.00 | 910.00 | 916.00 | 916.00 | 30,837 |
| Oct 17, 2024 | 915.00 | 948.00 | 915.00 | 948.00 | 948.00 | 28,185 |
| Oct 16, 2024 | 35.00 Dividend | |||||
| Oct 16, 2024 | 939.00 | 948.00 | 928.00 | 948.00 | 948.00 | 87,859 |
| Oct 15, 2024 | 928.00 | 969.00 | 923.00 | 950.00 | 915.00 | 530,576 |
| Oct 14, 2024 | 929.00 | 944.00 | 923.00 | 928.00 | 893.81 | 39,002 |
| Oct 11, 2024 | 932.00 | 933.00 | 924.00 | 930.00 | 895.74 | 32,965 |
| Oct 10, 2024 | 950.00 | 946.00 | 930.00 | 930.00 | 895.74 | 22,535 |
| Oct 9, 2024 | 987.00 | 992.00 | 941.00 | 950.00 | 915.00 | 273,732 |
| Oct 8, 2024 | 963.00 | 985.00 | 974.00 | 985.00 | 948.71 | 89,358 |
| Oct 7, 2024 | 987.00 | 986.00 | 935.00 | 962.00 | 926.56 | 47,409 |
| Oct 4, 2024 | 956.00 | 982.00 | 924.00 | 954.00 | 918.85 | 323,469 |
| Oct 3, 2024 | 900.00 | 956.00 | 872.00 | 950.00 | 915.00 | 268,220 |
| Oct 2, 2024 | 850.00 | 900.00 | 850.00 | 871.00 | 838.91 | 382,759 |
| Oct 1, 2024 | 849.00 | 860.00 | 843.00 | 845.00 | 813.87 | 245,584 |
| Sep 30, 2024 | 849.00 | 850.00 | 849.00 | 849.00 | 817.72 | 15,745 |
| Sep 27, 2024 | 850.00 | 850.00 | 842.00 | 850.00 | 818.68 | 35,332 |
| Sep 26, 2024 | 835.00 | 845.00 | 835.00 | 842.00 | 810.98 | 90,904 |
| Sep 25, 2024 | 844.00 | 845.00 | 840.00 | 840.00 | 809.05 | 221,834 |
| Sep 23, 2024 | 850.00 | 850.00 | 835.00 | 844.00 | 812.91 | 190,115 |
| Sep 20, 2024 | 841.00 | 850.00 | 838.00 | 838.00 | 807.13 | 59,385 |
| Sep 19, 2024 | 850.00 | 850.00 | 840.00 | 850.00 | 818.68 | 132,108 |
| Sep 18, 2024 | 850.00 | 860.00 | 840.00 | 850.00 | 818.68 | 488,859 |
| Sep 17, 2024 | 860.00 | 860.00 | 850.00 | 859.00 | 827.35 | 24,319 |
| Sep 16, 2024 | 850.00 | 871.00 | 835.00 | 850.00 | 818.68 | 452,291 |
| Sep 13, 2024 | 860.00 | 860.00 | 820.00 | 837.00 | 806.16 | 178,415 |
| Sep 12, 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 828.32 | 130,444 |
| Sep 11, 2024 | 851.00 | 869.00 | 832.00 | 851.00 | 819.65 | 107,439 |
| Sep 10, 2024 | 853.00 | 869.00 | 850.00 | 851.00 | 819.65 | 152,662 |
| Sep 9, 2024 | 880.00 | 890.00 | 854.00 | 875.00 | 842.76 | 13,987 |
| Sep 6, 2024 | 860.00 | 890.00 | 860.00 | 890.00 | 857.21 | 25,129 |
| Sep 5, 2024 | 900.00 | 900.00 | 815.00 | 888.00 | 855.28 | 175,588 |
| Sep 4, 2024 | 905.00 | 924.00 | 895.00 | 900.00 | 866.84 | 217,393 |
| Sep 3, 2024 | 955.00 | 966.00 | 896.00 | 917.00 | 883.22 | 585,551 |
| Sep 2, 2024 | 977.00 | 985.00 | 944.00 | 944.00 | 909.22 | 163,681 |
| Aug 30, 2024 | 940.00 | 965.00 | 940.00 | 960.00 | 924.63 | 29,452 |
| Aug 29, 2024 | 955.00 | 965.00 | 940.00 | 940.00 | 905.37 | 42,115 |
| Aug 28, 2024 | 940.00 | 970.00 | 940.00 | 965.00 | 929.45 | 20,115 |
| Aug 27, 2024 | 941.00 | 976.00 | 941.00 | 970.00 | 934.26 | 4,096 |
| Aug 26, 2024 | 975.00 | 975.00 | 940.00 | 970.00 | 934.26 | 12,517 |
| Aug 23, 2024 | 960.00 | 975.00 | 941.00 | 975.00 | 939.08 | 5,545 |
| Aug 22, 2024 | 970.00 | 972.00 | 969.00 | 970.00 | 934.26 | 19,377 |
| Aug 21, 2024 | 966.00 | 970.00 | 960.00 | 960.00 | 924.63 | 113,061 |
| Aug 20, 2024 | 950.00 | 960.00 | 913.00 | 960.00 | 924.63 | 187,650 |
| Aug 19, 2024 | 945.00 | 965.00 | 945.00 | 945.00 | 910.18 | 196,275 |
| Aug 16, 2024 | 900.00 | 946.00 | 900.00 | 945.00 | 910.18 | 167,503 |
| Aug 15, 2024 | 908.00 | 910.00 | 900.00 | 910.00 | 876.47 | 32,169 |
| Aug 14, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 920.78 | - |
| Aug 13, 2024 | 955.00 | 956.00 | 901.00 | 956.00 | 920.78 | 1,217 |
| Aug 12, 2024 | 941.00 | 965.00 | 902.00 | 948.00 | 913.07 | 45,931 |
| Aug 8, 2024 | 974.00 | 974.00 | 965.00 | 965.00 | 929.45 | 180 |
| Aug 7, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 943.89 | - |
| Aug 6, 2024 | 941.00 | 985.00 | 941.00 | 980.00 | 943.89 | 7,209 |
| Aug 5, 2024 | 940.00 | 992.00 | 940.00 | 974.00 | 938.12 | 9,624 |
| Aug 2, 2024 | 995.00 | 996.00 | 950.00 | 996.00 | 959.31 | 1,199 |
| Aug 1, 2024 | 985.00 | 998.00 | 985.00 | 998.00 | 961.23 | 8,039 |
| Jul 31, 2024 | 935.00 | 981.00 | 932.00 | 980.00 | 943.89 | 71,771 |
| Jul 30, 2024 | 941.00 | 1,000.00 | 935.00 | 935.00 | 900.55 | 19,832 |
| Jul 29, 2024 | 976.00 | 987.00 | 941.00 | 987.00 | 950.64 | 15,461 |
| Jul 26, 2024 | 948.00 | 956.00 | 925.00 | 956.00 | 920.78 | 32,119 |
| Jul 25, 2024 | 940.00 | 950.00 | 930.00 | 949.00 | 914.04 | 21,443 |
| Jul 24, 2024 | 960.00 | 987.00 | 931.00 | 941.00 | 906.33 | 63,329 |
| Jul 23, 2024 | 959.00 | 995.00 | 950.00 | 965.00 | 929.45 | 70,144 |
| Jul 22, 2024 | 970.00 | 989.00 | 952.00 | 952.00 | 916.93 | 16,895 |
| Jul 19, 2024 | 990.00 | 998.00 | 961.00 | 980.00 | 943.89 | 19,500 |
| Jul 18, 2024 | 1,001.00 | 1,024.00 | 992.00 | 1,000.00 | 963.16 | 19,869 |
| Jul 17, 2024 | 1,001.00 | 1,019.00 | 1,001.00 | 1,001.00 | 964.12 | 22,005 |
| Jul 16, 2024 | 1,039.00 | 1,039.00 | 1,002.00 | 1,002.00 | 965.08 | 11,648 |
| Jul 15, 2024 | 1,040.00 | 1,040.00 | 1,011.00 | 1,035.00 | 996.87 | 16,145 |
| Jul 12, 2024 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 1,002.65 | 163,253 |
| Jul 11, 2024 | 1,039.00 | 1,039.00 | 1,020.00 | 1,025.00 | 987.24 | 39,769 |
| Jul 10, 2024 | 1,050.00 | 1,059.00 | 1,020.00 | 1,039.00 | 1,000.72 | 48,590 |
| Jul 9, 2024 | 1,031.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,011.32 | 9,205 |
| Jul 8, 2024 | 1,090.00 | 1,090.00 | 1,040.00 | 1,054.00 | 1,015.17 | 180,109 |
| Jul 5, 2024 | 1,061.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,054.66 | 116,455 |
| Jul 4, 2024 | 1,050.00 | 1,050.00 | 1,021.00 | 1,025.00 | 987.24 | 8,671 |
| Jul 3, 2024 | 1,000.00 | 1,061.00 | 1,000.00 | 1,000.00 | 963.16 | 26,808 |
| Jul 2, 2024 | 951.00 | 1,007.00 | 950.00 | 1,007.00 | 969.90 | 43,271 |
| Jul 1, 2024 | 1,000.00 | 1,000.00 | 805.00 | 980.00 | 943.89 | 114,978 |
| Jun 28, 2024 | 1,033.00 | 1,039.00 | 1,005.00 | 1,005.00 | 967.97 | 26,210 |
| Jun 27, 2024 | 1,130.00 | 1,130.00 | 1,020.00 | 1,021.00 | 983.38 | 44,288 |
| Jun 26, 2024 | 1,151.00 | 1,155.00 | 1,051.00 | 1,101.00 | 1,060.44 | 58,653 |
| Jun 25, 2024 | 912.76 | 940.05 | 912.76 | 930.00 | 895.74 | 95,807 |
| Jun 24, 2024 | 868.96 | 912.05 | 868.96 | 912.05 | 878.44 | 237,748 |
| Jun 21, 2024 | 872.55 | 879.73 | 851.72 | 879.73 | 847.32 | 249,713 |
| Jun 20, 2024 | 851.00 | 872.55 | 851.00 | 872.55 | 840.40 | 68,543 |
| Jun 19, 2024 | 801.45 | 861.78 | 801.45 | 861.78 | 830.03 | 234,053 |
| Jun 18, 2024 | 814.38 | 843.82 | 773.44 | 843.82 | 812.73 | 102,094 |
| Jun 14, 2024 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,092.22 | 72,674 |
| Jun 13, 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,078.74 | 45,080 |
| Jun 12, 2024 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,064.29 | 62,401 |
| Jun 11, 2024 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,077.77 | 138,103 |
| Jun 10, 2024 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,102.82 | 32,619 |
| Jun 7, 2024 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,064.29 | 22,011 |
| Jun 6, 2024 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,058.51 | 58,916 |
| Jun 5, 2024 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,056.58 | 56,405 |
| Jun 4, 2024 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,049.84 | 231,630 |
| Jun 3, 2024 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 999.76 | 7,410 |
| May 31, 2024 | 1,021.00 | 1,075.00 | 1,010.00 | 1,010.00 | 972.79 | 6,290 |
| May 30, 2024 | 1,048.00 | 1,071.00 | 1,020.00 | 1,020.00 | 982.42 | 2,347 |
| May 28, 2024 | 1,071.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,020.95 | 64,050 |
| May 27, 2024 | 1,060.00 | 1,070.00 | 1,012.00 | 1,070.00 | 1,030.58 | 17,679 |
| May 24, 2024 | 1,011.00 | 1,050.00 | 1,011.00 | 1,021.00 | 983.38 | 29,012 |
| May 23, 2024 | 1,021.00 | 1,070.00 | 1,000.00 | 1,000.00 | 963.16 | 30,026 |
| May 22, 2024 | 1,010.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,001.68 | 29,623 |
| May 21, 2024 | 1,021.00 | 1,050.00 | 1,020.00 | 1,020.00 | 982.42 | 58,868 |
| May 20, 2024 | 991.00 | 1,070.00 | 991.00 | 1,060.00 | 1,020.95 | 44,313 |
| May 17, 2024 | 1,020.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,011.32 | 16,908 |
| May 16, 2024 | 1,001.00 | 1,050.00 | 1,001.00 | 1,010.00 | 972.79 | 24,280 |
| May 15, 2024 | 1,025.00 | 1,045.00 | 1,011.00 | 1,011.00 | 973.75 | 19,987 |
| May 14, 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 992.05 | 5,082 |
| May 13, 2024 | 1,030.00 | 1,045.00 | 1,020.00 | 1,038.00 | 999.76 | 2,878 |
| May 10, 2024 | 1,039.00 | 1,090.00 | 1,039.00 | 1,040.00 | 1,001.68 | 15,793 |
| May 9, 2024 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 943.89 | 3,489 |
| May 8, 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 953.53 | 18,438 |
| May 7, 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 977.61 | 59,951 |
| May 6, 2024 | 1,000.00 | 1,021.00 | 1,000.00 | 1,001.00 | 964.12 | 139,870 |
| May 3, 2024 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 963.16 | 12,297 |
| May 2, 2024 | 1,060.00 | 1,060.00 | 1,001.00 | 1,001.00 | 964.12 | 18,543 |
| Apr 30, 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,011.32 | 312,974 |
| Apr 29, 2024 | 962.00 | 1,007.00 | 950.00 | 1,000.00 | 963.16 | 39,023 |
| Apr 26, 2024 | 1,018.00 | 1,018.00 | 960.00 | 960.00 | 924.63 | 349 |
| Apr 25, 2024 | 1,018.00 | 1,018.00 | 975.00 | 1,000.00 | 963.16 | 42,507 |
| Apr 24, 2024 | 956.00 | 1,019.00 | 955.00 | 1,019.00 | 981.46 | 14,592 |
| Apr 23, 2024 | 999.00 | 1,000.00 | 955.00 | 955.00 | 919.82 | 23,824 |
| Apr 22, 2024 | 992.00 | 1,000.00 | 956.00 | 1,000.00 | 963.16 | 12,963 |
| Apr 19, 2024 | 930.00 | 997.00 | 930.00 | 973.00 | 937.15 | 20,893 |
| Apr 18, 2024 | 960.00 | 960.00 | 930.00 | 955.00 | 919.82 | 40,786 |
| Apr 17, 2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 963.16 | 7,758 |
| Apr 16, 2024 | 989.00 | 989.00 | 955.00 | 961.00 | 925.59 | 57,906 |
| Apr 15, 2024 | 955.00 | 999.00 | 955.00 | 980.00 | 943.89 | 62,405 |
| Apr 12, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 953.53 | - |
| Apr 11, 2024 | 994.00 | 994.00 | 971.00 | 990.00 | 953.53 | 37,851 |
| Apr 10, 2024 | 976.00 | 1,000.00 | 960.00 | 1,000.00 | 963.16 | 76,720 |
| Apr 9, 2024 | 940.00 | 977.00 | 930.00 | 977.00 | 941.01 | 9,288 |
| Apr 8, 2024 | 997.00 | 997.00 | 930.00 | 940.00 | 905.37 | 12,271 |
| Apr 5, 2024 | 975.00 | 999.00 | 941.00 | 941.00 | 906.33 | 367,108 |
| Apr 4, 2024 | 999.00 | 999.00 | 975.00 | 975.00 | 939.08 | 101,817 |
| Apr 3, 2024 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 939.08 | 20,859 |
| Apr 2, 2024 | 966.00 | 1,007.00 | 966.00 | 1,006.00 | 968.94 | 10,232 |
| Mar 28, 2024 | 951.00 | 1,000.00 | 951.00 | 1,000.00 | 963.16 | 47,496 |
| Mar 27, 2024 | 993.00 | 993.00 | 980.00 | 993.00 | 956.42 | 1,475 |
| Mar 26, 2024 | 977.00 | 994.00 | 950.00 | 994.00 | 957.38 | 42,970 |
| Mar 25, 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 915.96 | 24,181 |
| Mar 22, 2024 | 996.00 | 996.00 | 951.00 | 990.00 | 953.53 | 2,516 |
| Mar 20, 2024 | 953.00 | 997.00 | 950.00 | 997.00 | 960.27 | 170,546 |
| Mar 19, 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 917.89 | 36,001 |
| Mar 18, 2024 | 981.00 | 1,029.00 | 953.00 | 953.00 | 917.89 | 39,224 |
| Mar 15, 2024 | 1,001.00 | 1,039.00 | 980.00 | 980.00 | 943.89 | 146,473 |
| Mar 14, 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 977.61 | 1,056 |
| Mar 13, 2024 | 1,020.00 | 1,020.00 | 972.00 | 1,000.00 | 963.16 | 103,594 |
| Mar 12, 2024 | 1,030.00 | 1,030.00 | 971.00 | 971.00 | 935.23 | 21,070 |
| Mar 11, 2024 | 991.00 | 1,040.00 | 991.00 | 1,040.00 | 1,001.68 | 45,173 |
| Mar 8, 2024 | 980.00 | 1,040.00 | 950.00 | 1,040.00 | 1,001.68 | 60,638 |
| Mar 7, 2024 | 990.00 | 1,042.00 | 990.00 | 1,040.00 | 1,001.68 | 37,951 |
| Mar 6, 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 972.79 | 52,744 |
| Mar 5, 2024 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,001.68 | 28,268 |
| Mar 4, 2024 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 1,006.50 | 53,167 |
| Mar 1, 2024 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 963.16 | 6,154 |
| Feb 29, 2024 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 982.42 | 1,251,970 |
| Feb 28, 2024 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 972.79 | 68,269 |
| Feb 27, 2024 | 916.00 | 960.00 | 916.00 | 952.00 | 916.93 | 348,825 |
| Feb 26, 2024 | 911.00 | 930.00 | 911.00 | 930.00 | 895.74 | 13,844 |
| Feb 23, 2024 | 902.00 | 941.00 | 902.00 | 930.00 | 895.74 | 187,438 |
| Feb 22, 2024 | 927.00 | 936.00 | 901.00 | 901.00 | 867.81 | 8,623 |
| Feb 21, 2024 | 944.00 | 945.00 | 900.00 | 945.00 | 910.18 | 19,770 |
| Feb 20, 2024 | 920.00 | 945.00 | 920.00 | 945.00 | 910.18 | 8,336 |
| Feb 19, 2024 | 911.00 | 912.00 | 912.00 | 911.00 | 877.44 | 796 |
| Feb 16, 2024 | 955.00 | 955.00 | 910.00 | 955.00 | 919.82 | 10,160 |
| Feb 15, 2024 | 949.00 | 950.00 | 949.00 | 950.00 | 915.00 | 14,526 |
| Feb 14, 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 915.00 | 90,788 |
| Feb 13, 2024 | 915.00 | 956.00 | 921.00 | 956.00 | 920.78 | 3,017 |
| Feb 12, 2024 | 956.00 | 956.00 | 912.00 | 954.00 | 918.85 | 122,059 |
| Feb 9, 2024 | 911.00 | 949.00 | 911.00 | 949.00 | 914.04 | 49,331 |
| Feb 8, 2024 | 950.00 | 956.00 | 930.00 | 930.00 | 895.74 | 54,032 |
| Feb 7, 2024 | 920.00 | 950.00 | 920.00 | 950.00 | 915.00 | 29,444 |
| Feb 6, 2024 | 882.00 | 929.00 | 882.00 | 920.00 | 886.11 | 138,458 |
| Feb 5, 2024 | 840.00 | 934.00 | 840.00 | 920.00 | 886.11 | 119,085 |
| Feb 2, 2024 | 856.00 | 882.00 | 855.00 | 870.00 | 837.95 | 70,973 |
| Feb 1, 2024 | 856.00 | 882.00 | 855.00 | 855.00 | 823.50 | 1,119 |
| Jan 31, 2024 | 881.00 | 882.00 | 846.00 | 882.00 | 849.51 | 5,621 |
| Jan 30, 2024 | 878.00 | 880.00 | 846.00 | 880.00 | 847.58 | 3,540 |
| Jan 29, 2024 | 881.00 | 881.00 | 849.00 | 869.00 | 836.98 | 1,886 |
| Jan 26, 2024 | 830.00 | 880.00 | 850.00 | 880.00 | 847.58 | 58,998 |
| Jan 25, 2024 | 831.00 | 860.00 | 831.00 | 831.00 | 800.38 | 2,376 |
| Jan 24, 2024 | 870.00 | 870.00 | 831.00 | 870.00 | 837.95 | 10,476 |
| Jan 23, 2024 | 831.00 | 860.00 | 831.00 | 860.00 | 828.32 | 308 |
| Jan 22, 2024 | 860.00 | 879.00 | 847.00 | 847.00 | 815.79 | 11,409 |
| Jan 19, 2024 | 850.00 | 881.00 | 850.00 | 871.00 | 838.91 | 99,586 |
| Jan 18, 2024 | 870.00 | 870.00 | 848.00 | 848.00 | 816.76 | 8,735 |
| Jan 17, 2024 | 849.00 | 874.00 | 849.00 | 870.00 | 837.95 | 4,834 |
| Jan 16, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 828.32 | 3,979 |
| Jan 15, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 828.32 | 2,600 |
Related Tickers
RFG.JO RFG Holdings Limited
1,916.00
+2.13%
RBO.JO Rainbow Chicken Limited
381.00
-2.31%
9536.SR Arabian Food and Dairy Factories Company
99.80
+5.05%
AHL.JO AH-Vest Limited
14.00
0.00%
TBS.JO Tiger Brands Limited
27,800.00
-2.46%
2206.T Ezaki Glico Co., Ltd.
4,491.00
+1.19%
005180.KS Binggrae Co., Ltd.
83,100.00
+0.97%
007310.KS Ottogi Corporation
378,500.00
-1.17%
2212.T Yamazaki Baking Co., Ltd.
2,829.50
+0.48%
OCE.JO Oceana Group Limited
6,700.00
+0.75%