Buenos Aires - Delayed Quote ARS
Companhia Siderúrgica Nacional (SID.BA)
13,850.00
-650.00
(-4.48%)
At close: June 13 at 4:58:05 PM GMT-3
Currency in ARS 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 14,250.00 | 14,400.00 | 13,775.00 | 13,850.00 | 13,850.00 | 16,158 |
Jun 12, 2025 | 14,600.00 | 14,775.00 | 14,375.00 | 14,500.00 | 14,500.00 | 1,469 |
Jun 11, 2025 | 15,025.00 | 15,050.00 | 14,500.00 | 14,800.00 | 14,800.00 | 3,337 |
Jun 10, 2025 | 14,325.00 | 15,025.00 | 14,325.00 | 15,025.00 | 15,025.00 | 15,281 |
Jun 9, 2025 | 14,300.00 | 14,475.00 | 14,025.00 | 14,425.00 | 14,425.00 | 959 |
Jun 6, 2025 | 14,325.00 | 14,325.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,006 |
Jun 5, 2025 | 14,550.00 | 14,625.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1,007 |
Jun 4, 2025 | 14,550.00 | 14,550.00 | 14,150.00 | 14,300.00 | 14,300.00 | 1,251 |
Jun 3, 2025 | 13,925.00 | 14,300.00 | 13,925.00 | 14,250.00 | 14,250.00 | 4,299 |
Jun 2, 2025 | 14,000.00 | 14,175.00 | 13,800.00 | 13,925.00 | 13,925.00 | 11,661 |
May 30, 2025 | 14,500.00 | 14,575.00 | 14,000.00 | 14,100.00 | 14,100.00 | 5,381 |
May 29, 2025 | 14,800.00 | 14,925.00 | 14,650.00 | 14,750.00 | 14,750.00 | 336 |
May 28, 2025 | 14,550.00 | 14,550.00 | 14,225.00 | 14,500.00 | 14,500.00 | 8,125 |
May 27, 2025 | 14,925.00 | 15,225.00 | 14,725.00 | 15,175.00 | 15,175.00 | 4,994 |
May 26, 2025 | 14,875.00 | 15,575.00 | 14,850.00 | 14,900.00 | 14,900.00 | 73 |
May 23, 2025 | 14,375.00 | 14,925.00 | 14,325.00 | 14,875.00 | 14,875.00 | 1,405 |
May 22, 2025 | 15,025.00 | 15,150.00 | 14,675.00 | 14,825.00 | 14,825.00 | 11,629 |
May 21, 2025 | 15,250.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | 1,399 |
May 20, 2025 | 15,150.00 | 15,600.00 | 15,025.00 | 15,250.00 | 15,250.00 | 1,648 |
May 19, 2025 | 15,450.00 | 15,450.00 | 14,950.00 | 15,250.00 | 15,250.00 | 1,548 |
May 16, 2025 | 15,100.00 | 15,350.00 | 14,900.00 | 15,325.00 | 15,325.00 | 1,253 |
May 15, 2025 | 15,375.00 | 15,725.00 | 15,325.00 | 15,500.00 | 15,500.00 | 1,619 |
May 14, 2025 | 15,550.00 | 15,900.00 | 15,350.00 | 15,600.00 | 15,600.00 | 1,451 |
May 13, 2025 | 15,175.00 | 15,275.00 | 14,900.00 | 15,250.00 | 15,250.00 | 1,439 |
May 12, 2025 | 15,050.00 | 15,150.00 | 14,425.00 | 14,975.00 | 14,975.00 | 13,049 |
May 9, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 4,184 |
May 8, 2025 | 15,725.00 | 16,025.00 | 15,600.00 | 15,875.00 | 15,875.00 | 2,335 |
May 7, 2025 | 15,600.00 | 15,650.00 | 15,350.00 | 15,625.00 | 15,625.00 | 747 |
May 6, 2025 | 16,175.00 | 16,350.00 | 15,975.00 | 16,050.00 | 16,050.00 | 824 |
May 5, 2025 | 16,100.00 | 16,300.00 | 16,000.00 | 16,275.00 | 16,275.00 | 8,798 |
Apr 30, 2025 | 15,950.00 | 16,225.00 | 15,775.00 | 16,075.00 | 16,075.00 | 1,686 |
Apr 29, 2025 | 16,675.00 | 16,675.00 | 16,350.00 | 16,350.00 | 16,350.00 | 939 |
Apr 28, 2025 | 16,200.00 | 16,575.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1,833 |
Apr 25, 2025 | 15,950.00 | 16,250.00 | 15,750.00 | 16,200.00 | 16,200.00 | 546 |
Apr 24, 2025 | 16,000.00 | 16,250.00 | 15,975.00 | 15,975.00 | 15,975.00 | 827 |
Apr 23, 2025 | 14,500.00 | 15,425.00 | 14,500.00 | 15,300.00 | 15,300.00 | 1,474 |
Apr 22, 2025 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 441 |
Apr 21, 2025 | 13,900.00 | 13,900.00 | 13,025.00 | 13,475.00 | 13,475.00 | 511 |
Apr 16, 2025 | 14,650.00 | 14,650.00 | 13,850.00 | 14,100.00 | 14,100.00 | 3,643 |
Apr 15, 2025 | 14,400.00 | 15,325.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2,491 |
Apr 14, 2025 | 15,900.00 | 15,900.00 | 14,875.00 | 15,400.00 | 15,400.00 | 3,356 |
Apr 11, 2025 | 16,000.00 | 16,150.00 | 15,600.00 | 15,975.00 | 15,975.00 | 1,254 |
Apr 10, 2025 | 15,500.00 | 15,700.00 | 15,000.00 | 15,550.00 | 15,550.00 | 1,046 |
Apr 9, 2025 | 14,400.00 | 15,925.00 | 14,275.00 | 15,500.00 | 15,500.00 | 1,630 |
Apr 8, 2025 | 15,625.00 | 15,650.00 | 14,325.00 | 14,475.00 | 14,475.00 | 5,697 |
Apr 7, 2025 | 15,350.00 | 16,125.00 | 15,125.00 | 15,575.00 | 15,575.00 | 2,009 |
Apr 4, 2025 | 16,700.00 | 16,700.00 | 14,950.00 | 15,675.00 | 15,675.00 | 4,676 |
Apr 3, 2025 | 17,325.00 | 17,325.00 | 16,550.00 | 16,725.00 | 16,725.00 | 1,787 |
Apr 1, 2025 | 17,700.00 | 18,000.00 | 17,525.00 | 17,675.00 | 17,675.00 | 1,477 |
Mar 31, 2025 | 17,850.00 | 17,975.00 | 17,325.00 | 17,725.00 | 17,725.00 | 3,223 |
Mar 28, 2025 | 17,925.00 | 17,975.00 | 17,600.00 | 17,750.00 | 17,750.00 | 4,851 |
Mar 27, 2025 | 18,100.00 | 18,425.00 | 18,075.00 | 18,200.00 | 18,200.00 | 1,947 |
Mar 26, 2025 | 18,425.00 | 18,625.00 | 18,200.00 | 18,325.00 | 18,325.00 | 2,415 |
Mar 25, 2025 | 18,625.00 | 18,675.00 | 18,175.00 | 18,300.00 | 18,300.00 | 7,921 |
Mar 21, 2025 | 18,500.00 | 18,575.00 | 18,225.00 | 18,300.00 | 18,300.00 | 3,486 |
Mar 20, 2025 | 18,575.00 | 18,800.00 | 18,350.00 | 18,425.00 | 18,425.00 | 2,179 |
Mar 19, 2025 | 17,925.00 | 19,025.00 | 17,900.00 | 18,500.00 | 18,500.00 | 5,979 |
Mar 18, 2025 | 17,800.00 | 18,175.00 | 17,600.00 | 18,000.00 | 18,000.00 | 4,242 |
Mar 17, 2025 | 17,600.00 | 18,125.00 | 17,600.00 | 18,075.00 | 18,075.00 | 5,299 |
Mar 14, 2025 | 16,750.00 | 17,850.00 | 16,750.00 | 17,625.00 | 17,625.00 | 27,763 |
Mar 13, 2025 | 15,525.00 | 16,050.00 | 15,525.00 | 15,575.00 | 15,575.00 | 7,320 |
Mar 12, 2025 | 14,300.00 | 14,525.00 | 14,200.00 | 14,350.00 | 14,350.00 | 942 |
Mar 11, 2025 | 14,750.00 | 14,775.00 | 14,250.00 | 14,600.00 | 14,600.00 | 997 |
Mar 10, 2025 | 14,825.00 | 15,150.00 | 14,550.00 | 14,650.00 | 14,650.00 | 1,071 |
Mar 7, 2025 | 14,800.00 | 15,200.00 | 14,600.00 | 15,175.00 | 15,175.00 | 2,157 |
Mar 6, 2025 | 14,850.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,950.00 | 3,729 |
Mar 5, 2025 | 13,975.00 | 14,775.00 | 13,975.00 | 14,750.00 | 14,750.00 | 1,700 |
Feb 28, 2025 | 14,825.00 | 14,825.00 | 14,050.00 | 14,200.00 | 14,200.00 | 2,340 |
Feb 27, 2025 | 15,125.00 | 15,325.00 | 14,750.00 | 14,825.00 | 14,825.00 | 10,581 |
Feb 26, 2025 | 14,725.00 | 15,025.00 | 14,600.00 | 14,925.00 | 14,925.00 | 11,322 |
Feb 25, 2025 | 14,450.00 | 14,725.00 | 14,325.00 | 14,700.00 | 14,700.00 | 1,538 |
Feb 24, 2025 | 14,925.00 | 14,925.00 | 14,400.00 | 14,450.00 | 14,450.00 | 3,393 |
Feb 21, 2025 | 15,200.00 | 15,300.00 | 14,875.00 | 14,875.00 | 14,875.00 | 5,143 |
Feb 20, 2025 | 15,200.00 | 15,500.00 | 15,050.00 | 15,275.00 | 15,275.00 | 16,788 |
Feb 19, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,175.00 | 15,175.00 | 7,161 |
Feb 18, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,550.00 | 15,550.00 | 15,075 |
Feb 17, 2025 | 15,000.00 | 15,900.00 | 15,000.00 | 15,875.00 | 15,875.00 | 3,618 |
Feb 14, 2025 | 14,525.00 | 15,100.00 | 14,400.00 | 15,000.00 | 15,000.00 | 9,664 |
Feb 13, 2025 | 14,250.00 | 14,250.00 | 13,850.00 | 14,175.00 | 14,175.00 | 4,251 |
Feb 12, 2025 | 14,250.00 | 14,375.00 | 13,950.00 | 14,225.00 | 14,225.00 | 17,407 |
Feb 11, 2025 | 15,400.00 | 15,475.00 | 14,725.00 | 14,850.00 | 14,850.00 | 6,393 |
Feb 10, 2025 | 15,025.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | 2,233 |
Feb 7, 2025 | 15,525.00 | 15,675.00 | 15,025.00 | 15,075.00 | 15,075.00 | 9,377 |
Feb 6, 2025 | 15,375.00 | 15,675.00 | 15,175.00 | 15,525.00 | 15,525.00 | 3,306 |
Feb 5, 2025 | 15,225.00 | 15,250.00 | 14,950.00 | 15,250.00 | 15,250.00 | 8,196 |
Feb 4, 2025 | 15,225.00 | 15,550.00 | 15,000.00 | 15,350.00 | 15,350.00 | 14,426 |
Feb 3, 2025 | 14,725.00 | 15,350.00 | 14,725.00 | 15,175.00 | 15,175.00 | 4,296 |
Jan 31, 2025 | 15,575.00 | 15,600.00 | 14,925.00 | 15,025.00 | 15,025.00 | 16,232 |
Jan 30, 2025 | 14,650.00 | 15,600.00 | 14,600.00 | 15,425.00 | 15,425.00 | 9,351 |
Jan 29, 2025 | 14,300.00 | 14,650.00 | 14,200.00 | 14,575.00 | 14,575.00 | 4,860 |
Jan 28, 2025 | 14,500.00 | 14,625.00 | 14,200.00 | 14,300.00 | 14,300.00 | 17,431 |
Jan 27, 2025 | 13,900.00 | 14,475.00 | 13,725.00 | 14,350.00 | 14,350.00 | 24,314 |
Jan 24, 2025 | 13,600.00 | 13,800.00 | 13,200.00 | 13,775.00 | 13,775.00 | 26,958 |
Jan 23, 2025 | 13,150.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 11,686 |
Jan 22, 2025 | 13,075.00 | 13,550.00 | 13,000.00 | 13,275.00 | 13,275.00 | 12,367 |
Jan 21, 2025 | 13,400.00 | 13,400.00 | 13,025.00 | 13,225.00 | 13,225.00 | 12,484 |
Jan 20, 2025 | 13,850.00 | 13,850.00 | 13,375.00 | 13,550.00 | 13,550.00 | 1,038 |
Jan 17, 2025 | 13,425.00 | 13,450.00 | 12,975.00 | 13,350.00 | 13,350.00 | 7,589 |
Jan 16, 2025 | 13,000.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,950.00 | 10,469 |
Jan 15, 2025 | 12,900.00 | 13,100.00 | 12,225.00 | 13,100.00 | 13,100.00 | 31,548 |
Jan 14, 2025 | 12,725.00 | 12,725.00 | 12,300.00 | 12,425.00 | 12,425.00 | 6,191 |
Jan 13, 2025 | 12,350.00 | 13,075.00 | 12,300.00 | 12,700.00 | 12,700.00 | 13,187 |
Jan 10, 2025 | 12,400.00 | 13,075.00 | 12,150.00 | 12,950.00 | 12,950.00 | 48,113 |
Jan 9, 2025 | 13,100.00 | 13,400.00 | 12,825.00 | 12,975.00 | 12,975.00 | 2,246 |
Jan 8, 2025 | 13,300.00 | 13,300.00 | 12,600.00 | 12,650.00 | 12,650.00 | 18,019 |
Jan 7, 2025 | 14,000.00 | 14,100.00 | 13,525.00 | 13,575.00 | 13,575.00 | 3,635 |
Jan 6, 2025 | 13,350.00 | 13,900.00 | 13,350.00 | 13,900.00 | 13,900.00 | 27,654 |
Jan 3, 2025 | 13,000.00 | 13,225.00 | 12,800.00 | 13,075.00 | 13,075.00 | 3,630 |
Jan 2, 2025 | 14,050.00 | 14,050.00 | 13,050.00 | 13,200.00 | 13,200.00 | 9,822 |
Dec 30, 2024 | 13,600.00 | 13,975.00 | 13,400.00 | 13,800.00 | 13,800.00 | 5,342 |
Dec 27, 2024 | 14,100.00 | 14,100.00 | 13,425.00 | 13,650.00 | 13,650.00 | 4,808 |
Dec 26, 2024 | 13,975.00 | 14,225.00 | 13,700.00 | 14,100.00 | 14,100.00 | 4,399 |
Dec 24, 2024 | 13,675.00 | 14,225.00 | 13,650.00 | 14,200.00 | 14,200.00 | 3,700 |
Dec 23, 2024 | 14,950.00 | 14,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 6,633 |
Dec 20, 2024 | 14,125.00 | 14,800.00 | 14,125.00 | 14,625.00 | 14,625.00 | 2,804 |
Dec 19, 2024 | 14,650.00 | 14,650.00 | 14,100.00 | 14,125.00 | 14,125.00 | 7,440 |
Dec 18, 2024 | 15,500.00 | 15,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 11,703 |
Dec 17, 2024 | 15,325.00 | 16,050.00 | 15,200.00 | 15,900.00 | 15,900.00 | 2,662 |
Dec 16, 2024 | 15,400.00 | 15,800.00 | 15,200.00 | 15,475.00 | 15,475.00 | 2,233 |
Dec 13, 2024 | 15,950.00 | 15,950.00 | 15,300.00 | 15,525.00 | 15,525.00 | 1,539 |
Dec 12, 2024 | 16,575.00 | 16,575.00 | 15,725.00 | 15,950.00 | 15,950.00 | 1,225 |
Dec 11, 2024 | 16,525.00 | 16,775.00 | 16,225.00 | 16,575.00 | 16,575.00 | 170 |
Dec 10, 2024 | 16,475.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 309 |
Dec 9, 2024 | 16,825.00 | 16,825.00 | 16,550.00 | 16,775.00 | 16,775.00 | 491 |
Dec 6, 2024 | 16,500.00 | 16,600.00 | 15,700.00 | 15,850.00 | 15,850.00 | 1,089 |
Dec 5, 2024 | 16,875.00 | 16,875.00 | 16,250.00 | 16,300.00 | 16,300.00 | 2,593 |
Dec 4, 2024 | 16,950.00 | 16,950.00 | 16,350.00 | 16,575.00 | 16,575.00 | 6,059 |
Dec 3, 2024 | 16,875.00 | 17,200.00 | 16,475.00 | 16,950.00 | 16,950.00 | 897 |
Dec 2, 2024 | 16,225.00 | 16,425.00 | 15,925.00 | 16,350.00 | 16,350.00 | 2,509 |
Nov 29, 2024 | 16,900.00 | 17,975.00 | 16,050.00 | 17,400.00 | 17,400.00 | 6,407 |
Nov 28, 2024 | 17,950.00 | 19,200.00 | 17,200.00 | 17,450.00 | 17,450.00 | 1,857 |
Nov 27, 2024 | 18,050.00 | 18,175.00 | 17,500.00 | 17,750.00 | 17,750.00 | 1,156 |
Nov 26, 2024 | 18,000.00 | 18,000.00 | 17,725.00 | 17,750.00 | 17,750.00 | 1,593 |
Nov 25, 2024 | 17,750.00 | 17,975.00 | 17,725.00 | 17,975.00 | 17,975.00 | 4,682 |
Nov 22, 2024 | 17,675.00 | 17,975.00 | 17,450.00 | 17,575.00 | 17,575.00 | 1,448 |
Nov 21, 2024 | 17,700.00 | 17,700.00 | 17,275.00 | 17,475.00 | 17,475.00 | 561 |
Nov 20, 2024 | 17,950.00 | 18,000.00 | 17,600.00 | 17,825.00 | 17,825.00 | 539 |
Nov 19, 2024 | 17,850.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1,091 |
Nov 15, 2024 | 17,300.00 | 17,600.00 | 17,025.00 | 17,400.00 | 17,400.00 | 384 |
Nov 14, 2024 | 17,325.00 | 17,575.00 | 17,125.00 | 17,325.00 | 17,325.00 | 832 |
Nov 13, 2024 | 17,650.00 | 17,650.00 | 16,925.00 | 17,025.00 | 17,025.00 | 3,196 |
Nov 12, 2024 | 18,225.00 | 18,225.00 | 17,850.00 | 18,025.00 | 18,025.00 | 1,407 |
Nov 11, 2024 | 18,500.00 | 18,500.00 | 18,200.00 | 18,325.00 | 18,325.00 | 2,767 |
Nov 8, 2024 | 19,650.00 | 19,650.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,592 |
Nov 7, 2024 | 20,075.00 | 20,650.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1,441 |
Nov 6, 2024 | 19,425.00 | 19,900.00 | 19,275.00 | 19,900.00 | 19,900.00 | 689 |
Nov 5, 2024 | 19,675.00 | 20,450.00 | 19,675.00 | 20,450.00 | 20,450.00 | 698 |
Nov 4, 2024 | 18,775.00 | 19,750.00 | 18,775.00 | 19,675.00 | 19,675.00 | 704 |
Nov 1, 2024 | 18,950.00 | 18,950.00 | 18,650.00 | 18,775.00 | 18,775.00 | 274 |
Oct 31, 2024 | 19,000.00 | 19,000.00 | 18,800.00 | 18,950.00 | 18,950.00 | 78 |
Oct 30, 2024 | 19,300.00 | 19,300.00 | 19,125.00 | 19,200.00 | 19,200.00 | 173 |
Oct 29, 2024 | 19,525.00 | 19,525.00 | 19,025.00 | 19,100.00 | 19,100.00 | 762 |
Oct 28, 2024 | 19,850.00 | 19,975.00 | 19,750.00 | 19,775.00 | 19,775.00 | 246 |
Oct 25, 2024 | 20,125.00 | 20,175.00 | 19,500.00 | 19,500.00 | 19,500.00 | 543 |
Oct 24, 2024 | 19,050.00 | 19,575.00 | 19,050.00 | 19,500.00 | 19,500.00 | 749 |
Oct 23, 2024 | 20,225.00 | 20,225.00 | 19,075.00 | 19,450.00 | 19,450.00 | 299 |
Oct 22, 2024 | 19,600.00 | 19,600.00 | 19,450.00 | 19,475.00 | 19,475.00 | 339 |
Oct 21, 2024 | 19,875.00 | 19,875.00 | 19,750.00 | 19,775.00 | 19,775.00 | 292 |
Oct 18, 2024 | 20,250.00 | 20,275.00 | 19,750.00 | 19,750.00 | 19,750.00 | 138 |
Oct 17, 2024 | 20,050.00 | 20,225.00 | 19,825.00 | 19,950.00 | 19,950.00 | 259 |
Oct 16, 2024 | 19,700.00 | 20,325.00 | 19,700.00 | 20,200.00 | 20,200.00 | 953 |
Oct 15, 2024 | 19,750.00 | 19,950.00 | 19,575.00 | 19,650.00 | 19,650.00 | 435 |
Oct 14, 2024 | 20,250.00 | 20,300.00 | 20,000.00 | 20,275.00 | 20,275.00 | 295 |
Oct 10, 2024 | 20,700.00 | 21,000.00 | 20,225.00 | 20,250.00 | 20,250.00 | 860 |
Oct 9, 2024 | 21,650.00 | 21,650.00 | 20,875.00 | 21,100.00 | 21,100.00 | 201 |
Oct 8, 2024 | 22,600.00 | 22,600.00 | 21,450.00 | 21,525.00 | 21,525.00 | 521 |
Oct 7, 2024 | 23,500.00 | 23,600.00 | 22,875.00 | 23,000.00 | 23,000.00 | 190 |
Oct 4, 2024 | 22,800.00 | 22,950.00 | 22,800.00 | 22,800.00 | 22,800.00 | 159 |
Oct 3, 2024 | 23,550.00 | 23,550.00 | 23,050.00 | 23,150.00 | 23,150.00 | 379 |
Oct 2, 2024 | 24,500.00 | 24,925.00 | 24,375.00 | 24,525.00 | 24,525.00 | 1,393 |
Oct 1, 2024 | 23,875.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1,553 |
Sep 30, 2024 | 24,400.00 | 24,400.00 | 22,975.00 | 23,475.00 | 23,475.00 | 541 |
Sep 27, 2024 | 24,250.00 | 24,650.00 | 23,950.00 | 24,050.00 | 24,050.00 | 1,363 |
Sep 26, 2024 | 22,600.00 | 24,150.00 | 22,600.00 | 24,100.00 | 24,100.00 | 1,083 |
Sep 25, 2024 | 21,800.00 | 22,200.00 | 21,625.00 | 21,925.00 | 21,925.00 | 3,871 |
Sep 24, 2024 | 20,500.00 | 22,000.00 | 20,500.00 | 21,775.00 | 21,775.00 | 979 |
Sep 23, 2024 | 19,750.00 | 20,075.00 | 19,300.00 | 20,075.00 | 20,075.00 | 1,058 |
Sep 20, 2024 | 20,925.00 | 21,000.00 | 19,850.00 | 20,350.00 | 20,350.00 | 1,829 |
Sep 19, 2024 | 22,100.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 770 |
Sep 18, 2024 | 21,950.00 | 22,250.00 | 21,750.00 | 21,800.00 | 21,800.00 | 86 |
Sep 17, 2024 | 21,800.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 63 |
Sep 16, 2024 | 21,850.00 | 21,850.00 | 21,525.00 | 21,525.00 | 21,525.00 | 166 |
Sep 13, 2024 | 21,650.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 241 |
Sep 12, 2024 | 20,825.00 | 21,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 191 |
Sep 11, 2024 | 20,200.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 91 |
Sep 10, 2024 | 20,100.00 | 20,250.00 | 19,950.00 | 20,250.00 | 20,250.00 | 651 |
Sep 9, 2024 | 22,000.00 | 22,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | 74 |
Sep 6, 2024 | 21,175.00 | 21,475.00 | 21,050.00 | 21,075.00 | 21,075.00 | 2,046 |
Sep 5, 2024 | 21,225.00 | 21,275.00 | 21,050.00 | 21,275.00 | 21,275.00 | 53 |
Sep 4, 2024 | 21,500.00 | 21,600.00 | 21,150.00 | 21,150.00 | 21,150.00 | 103 |
Sep 3, 2024 | 21,525.00 | 21,525.00 | 21,050.00 | 21,050.00 | 21,050.00 | 335 |
Sep 2, 2024 | 22,175.00 | 22,200.00 | 22,175.00 | 22,200.00 | 22,200.00 | 3 |
Aug 30, 2024 | 21,875.00 | 22,100.00 | 21,650.00 | 22,075.00 | 22,075.00 | 89 |
Aug 29, 2024 | 22,000.00 | 22,250.00 | 21,900.00 | 22,175.00 | 22,175.00 | 142 |
Aug 28, 2024 | 22,750.00 | 22,750.00 | 21,975.00 | 22,450.00 | 22,450.00 | 162 |
Aug 27, 2024 | 23,200.00 | 23,675.00 | 23,200.00 | 23,525.00 | 23,525.00 | 49 |
Aug 26, 2024 | 23,550.00 | 23,550.00 | 23,225.00 | 23,325.00 | 23,325.00 | 85 |
Aug 23, 2024 | 22,975.00 | 23,425.00 | 22,975.00 | 23,425.00 | 23,425.00 | 159 |
Aug 22, 2024 | 23,500.00 | 23,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | 381 |
Aug 21, 2024 | 23,225.00 | 23,700.00 | 23,225.00 | 23,600.00 | 23,600.00 | 179 |
Aug 20, 2024 | 23,150.00 | 23,150.00 | 22,225.00 | 22,625.00 | 22,625.00 | 61 |
Aug 19, 2024 | 22,450.00 | 23,200.00 | 22,425.00 | 22,925.00 | 22,925.00 | 309 |
Aug 16, 2024 | 21,425.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | 156 |
Aug 15, 2024 | 21,750.00 | 21,850.00 | 21,500.00 | 21,725.00 | 21,725.00 | 376 |
Aug 14, 2024 | 22,800.00 | 22,800.00 | 21,600.00 | 21,975.00 | 21,975.00 | 453 |
Aug 13, 2024 | 21,700.00 | 23,125.00 | 21,700.00 | 23,025.00 | 23,025.00 | 193 |
Aug 12, 2024 | 22,300.00 | 22,300.00 | 21,800.00 | 22,050.00 | 22,050.00 | 129 |
Aug 9, 2024 | 22,000.00 | 22,100.00 | 21,900.00 | 22,100.00 | 22,100.00 | 122 |
Aug 8, 2024 | 21,650.00 | 21,650.00 | 21,550.00 | 21,650.00 | 21,650.00 | 14 |
Aug 7, 2024 | 21,500.00 | 21,500.00 | 21,250.00 | 21,400.00 | 21,400.00 | 45 |
Aug 6, 2024 | 21,300.00 | 21,600.00 | 20,900.00 | 21,400.00 | 21,400.00 | 249 |
Aug 5, 2024 | 20,700.00 | 21,375.00 | 20,425.00 | 21,375.00 | 21,375.00 | 216 |
Aug 2, 2024 | 21,050.00 | 21,200.00 | 20,750.00 | 21,075.00 | 21,075.00 | 159 |
Aug 1, 2024 | 22,100.00 | 22,100.00 | 20,900.00 | 21,050.00 | 21,050.00 | 162 |
Jul 31, 2024 | 21,200.00 | 21,750.00 | 21,200.00 | 21,750.00 | 21,750.00 | 31 |
Jul 30, 2024 | 21,375.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 82 |
Jul 29, 2024 | 22,625.00 | 22,625.00 | 21,925.00 | 22,075.00 | 22,075.00 | 72 |
Jul 26, 2024 | 22,525.00 | 22,625.00 | 22,300.00 | 22,625.00 | 22,625.00 | 389 |
Jul 25, 2024 | 22,500.00 | 22,825.00 | 22,500.00 | 22,675.00 | 22,675.00 | 67 |
Jul 24, 2024 | 22,950.00 | 22,950.00 | 22,550.00 | 22,550.00 | 22,550.00 | 188 |
Jul 23, 2024 | 23,400.00 | 23,525.00 | 23,100.00 | 23,175.00 | 23,175.00 | 707 |
Jul 22, 2024 | 24,300.00 | 24,550.00 | 24,250.00 | 24,250.00 | 24,250.00 | 6 |
Jul 19, 2024 | 24,050.00 | 24,100.00 | 23,625.00 | 23,900.00 | 23,900.00 | 684 |
Jul 18, 2024 | 24,825.00 | 24,825.00 | 24,100.00 | 24,100.00 | 24,100.00 | 329 |
Jul 17, 2024 | 25,475.00 | 25,475.00 | 25,125.00 | 25,125.00 | 25,125.00 | 37 |
Jul 16, 2024 | 24,625.00 | 25,025.00 | 24,625.00 | 25,000.00 | 25,000.00 | 145 |
Jul 15, 2024 | 26,700.00 | 26,700.00 | 25,825.00 | 25,925.00 | 25,925.00 | 168 |
Jul 12, 2024 | 27,725.00 | 28,250.00 | 27,500.00 | 28,175.00 | 28,175.00 | 517 |
Jul 11, 2024 | 27,000.00 | 27,300.00 | 27,000.00 | 27,250.00 | 27,250.00 | 62 |
Jul 10, 2024 | 26,425.00 | 26,825.00 | 26,250.00 | 26,700.00 | 26,700.00 | 376 |
Jul 8, 2024 | 26,500.00 | 26,500.00 | 25,993.00 | 26,017.00 | 26,017.00 | 366 |
Jul 5, 2024 | 26,958.00 | 26,968.00 | 26,496.00 | 26,871.50 | 26,871.50 | 79 |
Jul 4, 2024 | 26,895.00 | 27,000.00 | 26,890.00 | 27,000.00 | 27,000.00 | 18 |
Jul 3, 2024 | 27,104.50 | 27,104.50 | 26,750.00 | 26,890.00 | 26,890.00 | 185 |
Jul 2, 2024 | 26,154.00 | 26,382.00 | 25,611.00 | 26,120.50 | 26,120.50 | 477 |
Jul 1, 2024 | 25,788.50 | 25,919.50 | 25,527.50 | 25,900.00 | 25,900.00 | 3,919 |
Jun 28, 2024 | 24,921.50 | 25,196.50 | 24,656.00 | 24,994.50 | 24,994.50 | 112 |
Jun 27, 2024 | 24,700.00 | 24,958.50 | 24,674.00 | 24,950.00 | 24,950.00 | 234 |
Jun 26, 2024 | 24,115.00 | 24,588.50 | 24,115.00 | 24,561.50 | 24,561.50 | 43 |
Jun 25, 2024 | 24,558.00 | 24,558.00 | 23,945.00 | 24,200.00 | 24,200.00 | 680 |
Jun 24, 2024 | 24,400.00 | 24,742.00 | 24,400.00 | 24,742.00 | 24,742.00 | 171 |
Jun 19, 2024 | 24,153.00 | 24,700.00 | 24,153.00 | 24,699.00 | 24,699.00 | 15 |
Jun 18, 2024 | 22,910.00 | 24,733.00 | 22,910.00 | 24,177.00 | 24,177.00 | 238 |
Jun 14, 2024 | 22,892.50 | 22,896.00 | 22,572.00 | 22,868.00 | 22,868.00 | 80 |
Jun 13, 2024 | 23,168.00 | 23,168.00 | 22,587.00 | 22,892.50 | 22,892.50 | 51 |