76,900.00
-100.00
(-0.13%)
At close: January 23 at 1:46:26 PM GMT+7
Currency in 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 23, 2025 | 76,000.00 | 76,900.00 | 76,000.00 | 76,900.00 | 76,900.00 | 2,200 |
| Jan 22, 2025 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 300 |
| Jan 21, 2025 | 76,900.00 | 77,500.00 | 76,800.00 | 76,900.00 | 76,900.00 | 2,100 |
| Jan 20, 2025 | 77,400.00 | 77,400.00 | 76,000.00 | 76,900.00 | 76,900.00 | 3,100 |
| Jan 17, 2025 | 77,100.00 | 77,500.00 | 75,500.00 | 77,400.00 | 77,400.00 | 2,100 |
| Jan 16, 2025 | 76,000.00 | 77,100.00 | 75,800.00 | 77,100.00 | 77,100.00 | 2,000 |
| Jan 15, 2025 | 75,200.00 | 76,600.00 | 75,200.00 | 75,800.00 | 75,800.00 | 3,400 |
| Jan 14, 2025 | 76,400.00 | 76,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | 3,400 |
| Jan 13, 2025 | 76,000.00 | 76,500.00 | 75,600.00 | 76,400.00 | 76,400.00 | 3,700 |
| Jan 10, 2025 | 76,000.00 | 76,000.00 | 75,100.00 | 76,000.00 | 76,000.00 | 2,800 |
| Jan 9, 2025 | 76,700.00 | 76,700.00 | 76,500.00 | 76,500.00 | 76,500.00 | 1,500 |
| Jan 8, 2025 | 77,000.00 | 77,000.00 | 76,700.00 | 76,700.00 | 76,700.00 | 1,100 |
| Jan 7, 2025 | 75,700.00 | 77,700.00 | 75,100.00 | 75,200.00 | 75,200.00 | 4,700 |
| Jan 6, 2025 | 76,800.00 | 77,000.00 | 75,600.00 | 75,600.00 | 75,600.00 | 1,400 |
| Jan 3, 2025 | 2,000.00 Dividend | |||||
| Jan 3, 2025 | 77,400.00 | 77,400.00 | 76,800.00 | 76,800.00 | 76,800.00 | 2,800 |
| Jan 2, 2025 | 79,000.00 | 79,500.00 | 78,900.00 | 79,500.00 | 77,500.00 | 14,200 |
| Dec 31, 2024 | 79,000.00 | 79,900.00 | 78,500.00 | 78,500.00 | 76,525.16 | 7,600 |
| Dec 30, 2024 | 78,600.00 | 79,200.00 | 78,500.00 | 79,000.00 | 77,012.58 | 4,800 |
| Dec 27, 2024 | 78,700.00 | 79,000.00 | 78,100.00 | 78,500.00 | 76,525.16 | 2,400 |
| Dec 26, 2024 | 78,500.00 | 78,500.00 | 78,100.00 | 78,500.00 | 76,525.16 | 2,100 |
| Dec 25, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,525.16 | 800 |
| Dec 24, 2024 | 78,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 76,135.22 | 400 |
| Dec 23, 2024 | 78,100.00 | 79,000.00 | 78,100.00 | 78,100.00 | 76,135.22 | 2,300 |
| Dec 20, 2024 | 79,000.00 | 79,000.00 | 78,000.00 | 78,100.00 | 76,135.22 | 2,600 |
| Dec 19, 2024 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 77,110.06 | 1,400 |
| Dec 18, 2024 | 79,000.00 | 79,100.00 | 79,000.00 | 79,100.00 | 77,110.06 | 1,300 |
| Dec 17, 2024 | 77,200.00 | 79,000.00 | 77,200.00 | 78,900.00 | 76,915.09 | 3,300 |
| Dec 16, 2024 | 79,000.00 | 79,000.00 | 78,500.00 | 78,600.00 | 76,622.64 | 900 |
| Dec 13, 2024 | 78,600.00 | 78,600.00 | 78,600.00 | 78,600.00 | 76,622.64 | 200 |
| Dec 12, 2024 | 78,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 76,037.73 | 5,000 |
| Dec 11, 2024 | 78,500.00 | 79,900.00 | 78,000.00 | 78,000.00 | 76,037.73 | 1,400 |
| Dec 10, 2024 | 78,000.00 | 78,100.00 | 78,000.00 | 78,000.00 | 76,037.73 | 400 |
| Dec 9, 2024 | 78,500.00 | 78,500.00 | 78,000.00 | 78,000.00 | 76,037.73 | 2,900 |
| Dec 6, 2024 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,037.73 | 800 |
| Dec 5, 2024 | 79,000.00 | 79,000.00 | 77,900.00 | 78,000.00 | 76,037.73 | 2,300 |
| Dec 4, 2024 | 78,900.00 | 78,900.00 | 77,900.00 | 77,900.00 | 75,940.25 | 3,300 |
| Dec 3, 2024 | 78,400.00 | 78,800.00 | 77,800.00 | 77,800.00 | 75,842.77 | 6,400 |
| Dec 2, 2024 | 77,900.00 | 78,600.00 | 77,900.00 | 78,600.00 | 76,622.64 | 5,100 |
| Nov 29, 2024 | 77,600.00 | 79,000.00 | 77,300.00 | 78,300.00 | 76,330.19 | 10,400 |
| Nov 28, 2024 | 77,500.00 | 77,600.00 | 77,500.00 | 77,600.00 | 75,647.80 | 900 |
| Nov 27, 2024 | 77,200.00 | 77,700.00 | 76,100.00 | 77,600.00 | 75,647.80 | 6,800 |
| Nov 26, 2024 | 75,800.00 | 77,000.00 | 75,800.00 | 77,000.00 | 75,062.90 | 1,300 |
| Nov 25, 2024 | 75,800.00 | 76,000.00 | 75,800.00 | 76,000.00 | 74,088.05 | 3,800 |
| Nov 22, 2024 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 73,600.63 | 3,300 |
| Nov 21, 2024 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 73,600.63 | 500 |
| Nov 20, 2024 | 75,400.00 | 75,400.00 | 75,400.00 | 75,400.00 | 73,503.15 | 100 |
| Nov 18, 2024 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 100 |
| Nov 15, 2024 | 77,000.00 | 77,000.00 | 76,900.00 | 76,900.00 | 74,965.41 | 400 |
| Nov 14, 2024 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 800 |
| Nov 12, 2024 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 100 |
| Nov 11, 2024 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 1,500 |
| Nov 8, 2024 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 400 |
| Nov 7, 2024 | 76,600.00 | 77,800.00 | 76,600.00 | 77,500.00 | 75,550.31 | 2,500 |
| Nov 6, 2024 | 76,500.00 | 77,000.00 | 76,500.00 | 76,600.00 | 74,672.96 | 2,700 |
| Nov 4, 2024 | 77,000.00 | 77,000.00 | 76,500.00 | 76,500.00 | 74,575.48 | 1,100 |
| Nov 1, 2024 | 76,500.00 | 77,000.00 | 75,000.00 | 76,900.00 | 74,965.41 | 5,300 |
| Oct 31, 2024 | 76,500.00 | 76,500.00 | 75,100.00 | 75,100.00 | 73,210.70 | 900 |
| Oct 29, 2024 | 76,700.00 | 76,700.00 | 76,500.00 | 76,500.00 | 74,575.48 | 1,400 |
| Oct 28, 2024 | 75,700.00 | 76,800.00 | 75,000.00 | 76,800.00 | 74,867.93 | 3,000 |
| Oct 25, 2024 | 75,800.00 | 75,800.00 | 75,200.00 | 75,700.00 | 73,795.60 | 2,100 |
| Oct 23, 2024 | 75,800.00 | 75,800.00 | 75,600.00 | 75,800.00 | 73,893.09 | 4,300 |
| Oct 22, 2024 | 77,000.00 | 77,000.00 | 75,800.00 | 75,800.00 | 73,893.09 | 400 |
| Oct 21, 2024 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 100 |
| Oct 18, 2024 | 76,500.00 | 76,500.00 | 76,300.00 | 76,300.00 | 74,380.51 | 1,500 |
| Oct 17, 2024 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 1,300 |
| Oct 16, 2024 | 76,500.00 | 76,500.00 | 76,300.00 | 76,500.00 | 74,575.48 | 2,900 |
| Oct 15, 2024 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 2,000 |
| Oct 14, 2024 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 4,800 |
| Oct 11, 2024 | 77,100.00 | 77,500.00 | 77,000.00 | 77,000.00 | 75,062.90 | 3,400 |
| Oct 10, 2024 | 78,000.00 | 82,100.00 | 77,500.00 | 77,700.00 | 75,745.28 | 3,900 |
| Oct 9, 2024 | 77,300.00 | 77,300.00 | 76,900.00 | 77,000.00 | 75,062.90 | 1,500 |
| Oct 8, 2024 | 76,100.00 | 76,900.00 | 76,100.00 | 76,900.00 | 74,965.41 | 700 |
| Oct 7, 2024 | 76,300.00 | 76,300.00 | 76,100.00 | 76,100.00 | 74,185.54 | 500 |
| Oct 4, 2024 | 76,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 74,575.48 | 600 |
| Oct 3, 2024 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,550.31 | 3,100 |
| Oct 2, 2024 | 77,000.00 | 77,500.00 | 77,000.00 | 77,500.00 | 75,550.31 | 2,100 |
| Oct 1, 2024 | 77,600.00 | 77,900.00 | 77,600.00 | 77,900.00 | 75,940.25 | 1,000 |
| Sep 30, 2024 | 77,300.00 | 78,000.00 | 77,200.00 | 77,900.00 | 75,940.25 | 900 |
| Sep 27, 2024 | 76,900.00 | 77,200.00 | 76,900.00 | 77,200.00 | 75,257.86 | 6,500 |
| Sep 26, 2024 | 76,400.00 | 77,100.00 | 76,400.00 | 77,000.00 | 75,062.90 | 4,900 |
| Sep 25, 2024 | 76,800.00 | 77,300.00 | 76,800.00 | 77,000.00 | 75,062.90 | 1,600 |
| Sep 24, 2024 | 77,500.00 | 77,500.00 | 76,700.00 | 76,700.00 | 74,770.45 | 600 |
| Sep 23, 2024 | 78,000.00 | 78,000.00 | 76,500.00 | 76,500.00 | 74,575.48 | 700 |
| Sep 20, 2024 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 2,300 |
| Sep 19, 2024 | 78,300.00 | 78,300.00 | 76,300.00 | 78,200.00 | 76,232.70 | 400 |
| Sep 18, 2024 | 77,400.00 | 78,300.00 | 77,400.00 | 78,300.00 | 76,330.19 | 5,100 |
| Sep 17, 2024 | 77,500.00 | 77,500.00 | 77,300.00 | 77,400.00 | 75,452.83 | 4,400 |
| Sep 16, 2024 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,037.73 | 300 |
| Sep 12, 2024 | 76,400.00 | 76,400.00 | 76,300.00 | 76,300.00 | 74,380.51 | 400 |
| Sep 11, 2024 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,550.31 | 1,300 |
| Sep 10, 2024 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 75,550.31 | 400 |
| Sep 9, 2024 | 77,500.00 | 77,500.00 | 77,000.00 | 77,500.00 | 75,550.31 | 6,100 |
| Sep 6, 2024 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 75,940.25 | 300 |
| Sep 5, 2024 | 78,000.00 | 78,000.00 | 77,600.00 | 77,900.00 | 75,940.25 | 1,500 |
| Aug 30, 2024 | 77,800.00 | 78,000.00 | 77,800.00 | 78,000.00 | 76,037.73 | 500 |
| Aug 29, 2024 | 78,700.00 | 78,700.00 | 77,000.00 | 77,000.00 | 75,062.90 | 1,200 |
| Aug 28, 2024 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | 76,817.61 | 200 |
| Aug 26, 2024 | 78,900.00 | 78,900.00 | 78,700.00 | 78,700.00 | 76,720.13 | 400 |
| Aug 23, 2024 | 77,000.00 | 77,600.00 | 77,000.00 | 77,600.00 | 75,647.80 | 200 |
| Aug 22, 2024 | 77,100.00 | 77,100.00 | 76,500.00 | 77,000.00 | 75,062.90 | 5,200 |
| Aug 21, 2024 | 77,500.00 | 78,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 500 |
| Aug 20, 2024 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | 75,257.86 | 300 |
| Aug 19, 2024 | 78,200.00 | 78,200.00 | 77,000.00 | 77,200.00 | 75,257.86 | 4,600 |
| Aug 16, 2024 | 78,000.00 | 78,400.00 | 77,500.00 | 78,400.00 | 76,427.67 | 1,200 |
| Aug 15, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,525.16 | 200 |
| Aug 14, 2024 | 78,700.00 | 78,700.00 | 78,600.00 | 78,600.00 | 76,622.64 | 700 |
| Aug 13, 2024 | 77,300.00 | 77,300.00 | 77,300.00 | 77,300.00 | 75,355.34 | 100 |
| Aug 12, 2024 | 76,700.00 | 79,000.00 | 76,700.00 | 79,000.00 | 77,012.58 | 200 |
| Aug 9, 2024 | 77,000.00 | 77,500.00 | 76,700.00 | 76,700.00 | 74,770.45 | 2,000 |
| Aug 8, 2024 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | 75,647.80 | 100 |
| Aug 7, 2024 | 77,100.00 | 77,100.00 | 75,000.00 | 75,000.00 | 73,113.21 | 3,100 |
| Aug 6, 2024 | 77,700.00 | 77,700.00 | 77,000.00 | 77,000.00 | 75,062.90 | 400 |
| Aug 5, 2024 | 77,000.00 | 78,000.00 | 77,000.00 | 77,000.00 | 75,062.90 | 1,600 |
| Aug 2, 2024 | 78,000.00 | 78,000.00 | 75,500.00 | 78,000.00 | 76,037.73 | 3,400 |
| Aug 1, 2024 | 78,000.00 | 78,000.00 | 77,800.00 | 78,000.00 | 76,037.73 | 700 |
| Jul 31, 2024 | 78,100.00 | 78,100.00 | 78,000.00 | 78,000.00 | 76,037.73 | 800 |
| Jul 30, 2024 | 78,200.00 | 78,200.00 | 78,200.00 | 78,200.00 | 76,232.70 | 100 |
| Jul 29, 2024 | 78,000.00 | 79,200.00 | 78,000.00 | 79,200.00 | 77,207.55 | 1,500 |
| Jul 26, 2024 | 79,000.00 | 79,500.00 | 77,800.00 | 79,500.00 | 77,500.00 | 400 |
| Jul 24, 2024 | 77,000.00 | 79,200.00 | 77,000.00 | 79,200.00 | 77,207.55 | 4,300 |
| Jul 23, 2024 | 78,100.00 | 79,500.00 | 78,100.00 | 79,500.00 | 77,500.00 | 1,500 |
| Jul 22, 2024 | 79,200.00 | 79,200.00 | 78,100.00 | 78,600.00 | 76,622.64 | 3,600 |
| Jul 19, 2024 | 80,300.00 | 80,400.00 | 79,100.00 | 79,100.00 | 77,110.06 | 6,900 |
| Jul 18, 2024 | 85,400.00 | 85,400.00 | 80,300.00 | 80,700.00 | 78,669.81 | 9,900 |
| Jul 17, 2024 | 86,000.00 | 86,800.00 | 84,800.00 | 85,300.00 | 83,154.09 | 5,400 |
| Jul 16, 2024 | 80,800.00 | 85,000.00 | 80,800.00 | 84,500.00 | 82,374.22 | 33,100 |
| Jul 15, 2024 | 80,100.00 | 80,100.00 | 80,000.00 | 80,000.00 | 77,987.42 | 4,500 |
| Jul 12, 2024 | 81,000.00 | 81,000.00 | 80,100.00 | 80,100.00 | 78,084.91 | 1,800 |
| Jul 11, 2024 | 81,200.00 | 81,200.00 | 81,000.00 | 81,000.00 | 78,962.27 | 1,000 |
| Jul 10, 2024 | 80,500.00 | 81,200.00 | 80,500.00 | 81,200.00 | 79,157.23 | 1,400 |
| Jul 9, 2024 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 78,474.84 | 100 |
| Jul 8, 2024 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 78,474.84 | 200 |
| Jul 5, 2024 | 81,800.00 | 81,900.00 | 79,500.00 | 81,500.00 | 79,449.69 | 5,700 |
| Jul 4, 2024 | 81,000.00 | 81,000.00 | 80,000.00 | 80,000.00 | 77,987.42 | 600 |
| Jul 3, 2024 | 80,000.00 | 80,900.00 | 80,000.00 | 80,900.00 | 78,864.78 | 1,000 |
| Jul 2, 2024 | 80,000.00 | 80,500.00 | 79,500.00 | 80,000.00 | 77,987.42 | 7,200 |
| Jul 1, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 77,987.42 | 400 |
| Jun 28, 2024 | 79,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | 77,207.55 | 300 |
| Jun 27, 2024 | 79,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | 77,597.48 | 500 |
| Jun 26, 2024 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 77,110.06 | 1,400 |
| Jun 25, 2024 | 79,100.00 | 79,100.00 | 79,100.00 | 79,100.00 | 77,110.06 | 100 |
| Jun 24, 2024 | 81,400.00 | 81,400.00 | 79,000.00 | 79,100.00 | 77,110.06 | 2,600 |
| Jun 21, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 78,962.27 | 1,200 |
| Jun 20, 2024 | 80,000.00 | 81,400.00 | 80,000.00 | 81,000.00 | 78,962.27 | 1,600 |
| Jun 19, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 77,987.42 | 200 |
| Jun 18, 2024 | 80,300.00 | 80,300.00 | 80,000.00 | 80,000.00 | 77,987.42 | 1,900 |
| Jun 17, 2024 | 2,000.00 Dividend | |||||
| Jun 17, 2024 | 79,600.00 | 80,300.00 | 79,600.00 | 80,300.00 | 78,279.88 | 4,100 |
| Jun 14, 2024 | 81,500.00 | 81,600.00 | 81,500.00 | 81,600.00 | 77,597.48 | 1,500 |
| Jun 13, 2024 | 82,000.00 | 82,000.00 | 81,500.00 | 81,500.00 | 77,502.39 | 400 |
| Jun 12, 2024 | 81,700.00 | 81,700.00 | 81,600.00 | 81,600.00 | 77,597.48 | 900 |
| Jun 11, 2024 | 81,800.00 | 81,800.00 | 81,700.00 | 81,700.00 | 77,692.58 | 500 |
| Jun 10, 2024 | 82,700.00 | 82,700.00 | 81,800.00 | 81,800.00 | 77,787.68 | 4,500 |
| Jun 7, 2024 | 81,000.00 | 81,900.00 | 81,000.00 | 81,700.00 | 77,692.58 | 3,300 |
| Jun 6, 2024 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 77,502.39 | 200 |
| Jun 5, 2024 | 81,400.00 | 81,400.00 | 80,900.00 | 80,900.00 | 76,931.82 | 1,500 |
| Jun 4, 2024 | 81,000.00 | 81,400.00 | 81,000.00 | 81,400.00 | 77,407.30 | 1,500 |
| Jun 3, 2024 | 81,500.00 | 81,500.00 | 81,000.00 | 81,000.00 | 77,026.92 | 3,700 |
| May 31, 2024 | 82,500.00 | 82,500.00 | 80,200.00 | 81,500.00 | 77,502.39 | 4,400 |
| May 30, 2024 | 82,100.00 | 82,100.00 | 80,000.00 | 80,000.00 | 76,075.97 | 2,300 |
| May 29, 2024 | 81,000.00 | 82,300.00 | 81,000.00 | 82,300.00 | 78,263.15 | 1,600 |
| May 28, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 300 |
| May 27, 2024 | 82,000.00 | 82,800.00 | 79,300.00 | 82,800.00 | 78,738.63 | 2,100 |
| May 24, 2024 | 83,900.00 | 83,900.00 | 83,000.00 | 83,000.00 | 78,928.82 | 1,300 |
| May 23, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,075.97 | 1,300 |
| May 22, 2024 | 80,000.00 | 80,100.00 | 79,900.00 | 80,000.00 | 76,075.97 | 2,500 |
| May 20, 2024 | 80,900.00 | 80,900.00 | 79,500.00 | 80,000.00 | 76,075.97 | 600 |
| May 17, 2024 | 81,000.00 | 81,000.00 | 80,800.00 | 80,900.00 | 76,931.82 | 400 |
| May 16, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 2,300 |
| May 15, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 100 |
| May 14, 2024 | 82,400.00 | 82,400.00 | 82,300.00 | 82,400.00 | 78,358.24 | 4,100 |
| May 13, 2024 | 80,000.00 | 83,400.00 | 79,500.00 | 79,500.00 | 75,600.49 | 5,600 |
| May 10, 2024 | 80,000.00 | 81,000.00 | 79,000.00 | 79,000.00 | 75,125.02 | 30,500 |
| May 9, 2024 | 81,000.00 | 81,400.00 | 81,000.00 | 81,400.00 | 77,407.30 | 300 |
| May 8, 2024 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 77,502.39 | 100 |
| May 6, 2024 | 81,700.00 | 81,700.00 | 81,600.00 | 81,600.00 | 77,597.48 | 200 |
| May 3, 2024 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | 77,882.77 | 200 |
| May 2, 2024 | 81,600.00 | 81,600.00 | 81,600.00 | 81,600.00 | 77,597.48 | 100 |
| Apr 26, 2024 | 82,000.00 | 82,000.00 | 81,600.00 | 81,600.00 | 77,597.48 | 2,300 |
| Apr 25, 2024 | 80,500.00 | 81,000.00 | 80,000.00 | 81,000.00 | 77,026.92 | 1,000 |
| Apr 24, 2024 | 81,000.00 | 81,000.00 | 80,200.00 | 80,200.00 | 76,266.16 | 200 |
| Apr 22, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 77,977.87 | 100 |
| Apr 19, 2024 | 80,000.00 | 82,500.00 | 80,000.00 | 82,500.00 | 78,453.34 | 5,600 |
| Apr 17, 2024 | 85,800.00 | 85,800.00 | 80,200.00 | 84,200.00 | 80,069.95 | 3,200 |
| Apr 16, 2024 | 82,400.00 | 82,400.00 | 81,000.00 | 81,000.00 | 77,026.92 | 4,900 |
| Apr 15, 2024 | 81,900.00 | 84,400.00 | 81,900.00 | 81,900.00 | 77,882.77 | 1,200 |
| Apr 12, 2024 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | 77,882.77 | 300 |
| Apr 11, 2024 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | 77,882.77 | 100 |
| Apr 10, 2024 | 80,300.00 | 80,300.00 | 80,300.00 | 80,300.00 | 76,361.26 | 1,000 |
| Apr 9, 2024 | 80,200.00 | 83,100.00 | 80,200.00 | 83,000.00 | 78,928.82 | 4,400 |
| Apr 5, 2024 | 81,500.00 | 83,200.00 | 81,500.00 | 83,200.00 | 79,119.01 | 600 |
| Apr 4, 2024 | 83,900.00 | 83,900.00 | 83,900.00 | 83,900.00 | 79,784.66 | 300 |
| Apr 3, 2024 | 81,000.00 | 81,200.00 | 81,000.00 | 81,200.00 | 77,217.11 | 300 |
| Apr 2, 2024 | 82,000.00 | 82,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 1,300 |
| Apr 1, 2024 | 83,800.00 | 83,800.00 | 82,500.00 | 82,500.00 | 78,453.34 | 500 |
| Mar 28, 2024 | 83,900.00 | 83,900.00 | 82,000.00 | 83,800.00 | 79,689.58 | 500 |
| Mar 27, 2024 | 84,000.00 | 84,000.00 | 83,900.00 | 83,900.00 | 79,784.66 | 1,800 |
| Mar 26, 2024 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 78,928.82 | 200 |
| Mar 25, 2024 | 81,900.00 | 82,400.00 | 81,900.00 | 82,400.00 | 78,358.24 | 600 |
| Mar 22, 2024 | 82,000.00 | 82,000.00 | 81,600.00 | 81,900.00 | 77,882.77 | 600 |
| Mar 21, 2024 | 82,000.00 | 82,000.00 | 81,700.00 | 82,000.00 | 77,977.87 | 2,300 |
| Mar 20, 2024 | 80,200.00 | 82,000.00 | 80,200.00 | 82,000.00 | 77,977.87 | 2,100 |
| Mar 19, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 77,977.87 | 2,400 |
| Mar 18, 2024 | 80,000.00 | 82,000.00 | 80,000.00 | 81,500.00 | 77,502.39 | 4,200 |
| Mar 15, 2024 | 82,500.00 | 82,500.00 | 82,000.00 | 82,000.00 | 77,977.87 | 200 |
| Mar 14, 2024 | 82,000.00 | 82,500.00 | 82,000.00 | 82,500.00 | 78,453.34 | 800 |
| Mar 13, 2024 | 82,000.00 | 82,000.00 | 80,000.00 | 81,900.00 | 77,882.77 | 1,200 |
| Mar 12, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 77,977.87 | 500 |
| Mar 8, 2024 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 79,879.77 | 300 |
| Mar 7, 2024 | 83,000.00 | 84,500.00 | 83,000.00 | 84,500.00 | 80,355.24 | 9,800 |
| Mar 6, 2024 | 80,500.00 | 83,500.00 | 80,500.00 | 83,400.00 | 79,309.20 | 2,900 |
| Mar 5, 2024 | 80,500.00 | 81,000.00 | 80,500.00 | 80,500.00 | 76,551.45 | 8,200 |
| Mar 4, 2024 | 80,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 76,551.45 | 1,600 |
| Mar 1, 2024 | 79,200.00 | 80,200.00 | 79,200.00 | 80,100.00 | 76,171.06 | 1,000 |
| Feb 28, 2024 | 81,600.00 | 82,000.00 | 79,000.00 | 82,000.00 | 77,977.87 | 13,300 |
| Feb 27, 2024 | 81,800.00 | 81,800.00 | 80,500.00 | 81,600.00 | 77,597.48 | 2,000 |
| Feb 26, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 200 |
| Feb 22, 2024 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,026.92 | 100 |
| Feb 20, 2024 | 80,000.00 | 80,000.00 | 79,600.00 | 79,600.00 | 75,695.59 | 2,100 |
| Feb 19, 2024 | 80,100.00 | 80,100.00 | 80,000.00 | 80,000.00 | 76,075.97 | 600 |
| Feb 16, 2024 | 80,900.00 | 81,000.00 | 80,100.00 | 80,100.00 | 76,171.06 | 600 |
| Feb 7, 2024 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 76,075.97 | 500 |
| Feb 6, 2024 | 79,100.00 | 79,300.00 | 78,800.00 | 78,800.00 | 74,934.83 | 2,300 |
| Feb 5, 2024 | 80,000.00 | 80,000.00 | 79,400.00 | 79,400.00 | 75,505.40 | 900 |
| Feb 2, 2024 | 80,000.00 | 80,100.00 | 80,000.00 | 80,100.00 | 76,171.06 | 1,500 |
| Feb 1, 2024 | 78,600.00 | 81,900.00 | 78,600.00 | 79,300.00 | 75,410.30 | 800 |
| Jan 31, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 77,977.87 | 100 |
| Jan 30, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 75,125.02 | 200 |
| Jan 29, 2024 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 77,977.87 | 500 |
| Jan 26, 2024 | 79,500.00 | 80,000.00 | 79,000.00 | 79,000.00 | 75,125.02 | 3,300 |
| Jan 25, 2024 | 80,300.00 | 80,300.00 | 80,000.00 | 80,000.00 | 76,075.97 | 3,000 |
| Jan 24, 2024 | 80,800.00 | 80,800.00 | 80,400.00 | 80,400.00 | 76,456.35 | 7,200 |
| Jan 23, 2024 | 82,200.00 | 82,200.00 | 80,800.00 | 80,800.00 | 76,836.73 | 4,500 |
Related Tickers
DPM.F Sumitomo Pharma Co., Ltd.
3.3600
-2.33%
WSG.SG China Traditional Chinese Medicine Holdings Co Ltd
0.2240
0.00%
526075.BO 526075.BO,0P0000BXCE,0
4.5000
0.00%
EVT.VI Evotec SE
7.97
-0.38%
R9U2.F Green Thumb Industries Inc.
6.71
-4.82%
SHIEF Shield Therapeutics plc
0.0345
0.00%
TLRY.VI Tilray Brands, Inc.
1.0805
-1.73%
APPH.DE Apontis Pharma AG
10.20
-1.92%
NECLIFE.BO Nectar Lifesciences Limited
39.35
+0.25%
STSN Stemsation International, Inc.
0.0090
-10.00%