91,400.00
-500.00
(-0.54%)
At close: January 10 at 2:45:02 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 10, 2025 | 91,900.00 | 92,400.00 | 91,400.00 | 91,400.00 | 91,400.00 | 1,112,500 |
| Jan 9, 2025 | 92,000.00 | 92,200.00 | 91,700.00 | 91,900.00 | 91,900.00 | 967,700 |
| Jan 8, 2025 | 92,300.00 | 92,400.00 | 91,500.00 | 92,400.00 | 92,400.00 | 1,052,000 |
| Jan 7, 2025 | 93,200.00 | 93,200.00 | 92,300.00 | 92,300.00 | 92,300.00 | 1,517,000 |
| Jan 6, 2025 | 92,000.00 | 93,400.00 | 91,900.00 | 92,900.00 | 92,900.00 | 1,936,800 |
| Jan 3, 2025 | 91,900.00 | 92,400.00 | 91,900.00 | 92,000.00 | 92,000.00 | 1,701,600 |
| Jan 2, 2025 | 91,600.00 | 92,500.00 | 91,500.00 | 91,900.00 | 91,900.00 | 1,630,501 |
| Dec 31, 2024 | 92,200.00 | 92,400.00 | 91,200.00 | 91,200.00 | 91,200.00 | 2,528,400 |
| Dec 30, 2024 | 92,200.00 | 92,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,751,700 |
| Dec 27, 2024 | 92,500.00 | 93,000.00 | 92,200.00 | 92,200.00 | 92,200.00 | 1,639,900 |
| Dec 26, 2024 | 92,500.00 | 92,800.00 | 92,000.00 | 92,100.00 | 92,100.00 | 2,227,900 |
| Dec 25, 2024 | 92,200.00 | 93,800.00 | 92,200.00 | 92,400.00 | 92,400.00 | 2,736,700 |
| Dec 24, 2024 | 92,700.00 | 92,800.00 | 92,000.00 | 92,100.00 | 92,100.00 | 1,072,300 |
| Dec 23, 2024 | 92,600.00 | 92,800.00 | 92,400.00 | 92,400.00 | 92,400.00 | 1,612,200 |
| Dec 20, 2024 | 92,400.00 | 92,900.00 | 92,300.00 | 92,500.00 | 92,500.00 | 1,866,500 |
| Dec 19, 2024 | 92,800.00 | 92,800.00 | 92,200.00 | 92,400.00 | 92,400.00 | 1,998,700 |
| Dec 18, 2024 | 93,000.00 | 93,300.00 | 93,000.00 | 93,100.00 | 93,100.00 | 564,900 |
| Dec 17, 2024 | 93,000.00 | 93,100.00 | 92,800.00 | 93,000.00 | 93,000.00 | 1,177,100 |
| Dec 16, 2024 | 93,000.00 | 93,200.00 | 92,900.00 | 93,100.00 | 93,100.00 | 1,202,600 |
| Dec 13, 2024 | 93,200.00 | 93,600.00 | 92,900.00 | 93,100.00 | 93,100.00 | 1,438,100 |
| Dec 12, 2024 | 93,500.00 | 94,400.00 | 93,500.00 | 93,500.00 | 93,500.00 | 705,701 |
| Dec 11, 2024 | 94,500.00 | 94,800.00 | 93,200.00 | 93,300.00 | 93,300.00 | 1,758,700 |
| Dec 10, 2024 | 95,300.00 | 95,300.00 | 94,500.00 | 94,500.00 | 94,500.00 | 977,300 |
| Dec 9, 2024 | 94,200.00 | 95,300.00 | 93,900.00 | 95,300.00 | 95,300.00 | 2,046,500 |
| Dec 6, 2024 | 94,000.00 | 95,300.00 | 93,900.00 | 94,200.00 | 94,200.00 | 1,700,100 |
| Dec 5, 2024 | 93,000.00 | 94,600.00 | 93,000.00 | 94,000.00 | 94,000.00 | 2,496,600 |
| Dec 4, 2024 | 92,800.00 | 93,900.00 | 92,500.00 | 93,500.00 | 93,500.00 | 1,204,401 |
| Dec 3, 2024 | 94,400.00 | 94,400.00 | 92,600.00 | 93,000.00 | 93,000.00 | 2,510,400 |
| Dec 2, 2024 | 94,900.00 | 95,100.00 | 93,900.00 | 94,200.00 | 94,200.00 | 1,649,100 |
| Nov 29, 2024 | 92,600.00 | 93,300.00 | 92,500.00 | 93,300.00 | 93,300.00 | 1,075,100 |
| Nov 28, 2024 | 93,100.00 | 93,500.00 | 92,500.00 | 92,600.00 | 92,600.00 | 1,388,900 |
| Nov 27, 2024 | 92,300.00 | 93,200.00 | 92,300.00 | 92,700.00 | 92,700.00 | 1,047,200 |
| Nov 26, 2024 | 91,400.00 | 92,900.00 | 91,400.00 | 92,400.00 | 92,400.00 | 1,923,500 |
| Nov 25, 2024 | 90,900.00 | 92,200.00 | 90,900.00 | 91,300.00 | 91,300.00 | 1,814,001 |
| Nov 22, 2024 | 91,000.00 | 91,300.00 | 90,600.00 | 90,600.00 | 90,600.00 | 1,893,300 |
| Nov 21, 2024 | 90,400.00 | 91,300.00 | 90,200.00 | 90,500.00 | 90,500.00 | 1,461,100 |
| Nov 20, 2024 | 90,000.00 | 91,200.00 | 89,900.00 | 90,300.00 | 90,300.00 | 1,710,700 |
| Nov 19, 2024 | 91,500.00 | 91,600.00 | 90,000.00 | 90,000.00 | 90,000.00 | 1,636,400 |
| Nov 18, 2024 | 91,700.00 | 92,300.00 | 90,900.00 | 91,000.00 | 91,000.00 | 1,944,900 |
| Nov 15, 2024 | 92,000.00 | 92,500.00 | 91,600.00 | 91,700.00 | 91,700.00 | 1,592,000 |
| Nov 14, 2024 | 92,000.00 | 92,500.00 | 91,900.00 | 92,000.00 | 92,000.00 | 1,789,700 |
| Nov 13, 2024 | 91,900.00 | 92,900.00 | 91,900.00 | 92,500.00 | 92,500.00 | 1,385,200 |
| Nov 12, 2024 | 92,000.00 | 93,200.00 | 91,900.00 | 91,900.00 | 91,900.00 | 1,406,300 |
| Nov 11, 2024 | 92,800.00 | 92,800.00 | 91,900.00 | 92,000.00 | 92,000.00 | 2,012,800 |
| Nov 8, 2024 | 93,500.00 | 93,900.00 | 92,200.00 | 92,200.00 | 92,200.00 | 1,480,000 |
| Nov 7, 2024 | 93,200.00 | 93,900.00 | 93,200.00 | 93,200.00 | 93,200.00 | 1,472,300 |
| Nov 6, 2024 | 92,800.00 | 93,400.00 | 92,800.00 | 92,900.00 | 92,900.00 | 1,516,800 |
| Nov 4, 2024 | 94,000.00 | 95,300.00 | 92,400.00 | 92,500.00 | 92,500.00 | 1,953,600 |
| Nov 1, 2024 | 94,000.00 | 94,900.00 | 93,500.00 | 93,500.00 | 93,500.00 | 1,783,305 |
| Oct 31, 2024 | 91,500.00 | 95,000.00 | 91,500.00 | 93,600.00 | 93,600.00 | 2,988,900 |
| Oct 29, 2024 | 92,100.00 | 92,600.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,397,600 |
| Oct 28, 2024 | 91,500.00 | 92,300.00 | 91,500.00 | 92,000.00 | 92,000.00 | 1,129,801 |
| Oct 25, 2024 | 92,100.00 | 92,300.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,051,301 |
| Oct 24, 2024 | 92,200.00 | 92,300.00 | 91,400.00 | 91,700.00 | 91,700.00 | 755,400 |
| Oct 23, 2024 | 91,200.00 | 91,800.00 | 91,200.00 | 91,500.00 | 91,500.00 | 749,300 |
| Oct 22, 2024 | 92,000.00 | 92,200.00 | 91,400.00 | 91,400.00 | 91,400.00 | 1,259,500 |
| Oct 21, 2024 | 92,500.00 | 93,300.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,423,100 |
| Oct 18, 2024 | 92,700.00 | 93,100.00 | 92,000.00 | 92,400.00 | 92,400.00 | 1,362,745 |
| Oct 17, 2024 | 92,000.00 | 92,300.00 | 91,700.00 | 92,200.00 | 92,200.00 | 1,285,417 |
| Oct 16, 2024 | 91,400.00 | 91,800.00 | 91,300.00 | 91,500.00 | 91,500.00 | 1,313,000 |
| Oct 15, 2024 | 91,300.00 | 92,100.00 | 91,300.00 | 91,400.00 | 91,400.00 | 1,430,630 |
| Oct 14, 2024 | 92,200.00 | 92,200.00 | 91,300.00 | 91,400.00 | 91,400.00 | 1,010,700 |
| Oct 11, 2024 | 91,900.00 | 91,900.00 | 91,200.00 | 91,500.00 | 91,500.00 | 1,143,553 |
| Oct 10, 2024 | 92,300.00 | 93,000.00 | 91,200.00 | 91,900.00 | 91,900.00 | 1,405,230 |
| Oct 9, 2024 | 91,300.00 | 91,800.00 | 90,900.00 | 91,000.00 | 91,000.00 | 2,600,725 |
| Oct 8, 2024 | 92,000.00 | 92,000.00 | 91,000.00 | 91,500.00 | 91,500.00 | 1,145,179 |
| Oct 7, 2024 | 92,300.00 | 92,500.00 | 91,800.00 | 92,000.00 | 92,000.00 | 660,700 |
| Oct 4, 2024 | 92,500.00 | 92,800.00 | 92,300.00 | 92,300.00 | 92,300.00 | 923,700 |
| Oct 3, 2024 | 92,600.00 | 93,900.00 | 92,400.00 | 92,600.00 | 92,600.00 | 1,749,242 |
| Oct 2, 2024 | 92,300.00 | 92,700.00 | 91,800.00 | 92,700.00 | 92,700.00 | 1,492,909 |
| Oct 1, 2024 | 92,300.00 | 93,400.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,774,400 |
| Sep 30, 2024 | 92,500.00 | 92,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,390,923 |
| Sep 27, 2024 | 92,500.00 | 93,600.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,120,900 |
| Sep 26, 2024 | 92,900.00 | 93,800.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,930,821 |
| Sep 25, 2024 | 91,500.00 | 93,000.00 | 91,200.00 | 92,800.00 | 92,800.00 | 2,652,445 |
| Sep 24, 2024 | 90,900.00 | 91,500.00 | 90,900.00 | 91,200.00 | 91,200.00 | 636,403 |
| Sep 23, 2024 | 91,300.00 | 91,600.00 | 90,900.00 | 90,900.00 | 90,900.00 | 1,536,500 |
| Sep 20, 2024 | 91,800.00 | 92,000.00 | 90,600.00 | 90,600.00 | 90,600.00 | 2,294,409 |
| Sep 19, 2024 | 91,000.00 | 91,700.00 | 90,900.00 | 91,500.00 | 91,500.00 | 1,395,520 |
| Sep 18, 2024 | 90,600.00 | 91,900.00 | 89,700.00 | 91,000.00 | 91,000.00 | 1,835,254 |
| Sep 17, 2024 | 89,000.00 | 90,500.00 | 88,600.00 | 90,500.00 | 90,500.00 | 1,020,829 |
| Sep 16, 2024 | 89,600.00 | 90,000.00 | 88,800.00 | 88,900.00 | 88,900.00 | 1,369,700 |
| Sep 13, 2024 | 89,800.00 | 90,200.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,694,814 |
| Sep 12, 2024 | 88,500.00 | 90,100.00 | 88,400.00 | 89,500.00 | 89,500.00 | 2,217,450 |
| Sep 11, 2024 | 88,600.00 | 89,000.00 | 88,000.00 | 88,400.00 | 88,400.00 | 1,967,366 |
| Sep 10, 2024 | 90,100.00 | 90,200.00 | 89,000.00 | 89,000.00 | 89,000.00 | 1,480,216 |
| Sep 9, 2024 | 90,100.00 | 90,200.00 | 89,200.00 | 90,200.00 | 90,200.00 | 702,800 |
| Sep 6, 2024 | 90,200.00 | 90,800.00 | 89,800.00 | 90,200.00 | 90,200.00 | 1,385,400 |
| Sep 5, 2024 | 90,600.00 | 91,100.00 | 90,100.00 | 90,100.00 | 90,100.00 | 1,184,164 |
| Sep 4, 2024 | 91,100.00 | 91,100.00 | 90,300.00 | 91,000.00 | 91,000.00 | 2,383,039 |
| Aug 30, 2024 | 91,500.00 | 92,300.00 | 91,500.00 | 91,700.00 | 91,700.00 | 1,669,800 |
| Aug 29, 2024 | 91,000.00 | 92,400.00 | 91,000.00 | 91,500.00 | 91,500.00 | 1,620,326 |
| Aug 28, 2024 | 91,700.00 | 91,900.00 | 91,100.00 | 91,100.00 | 91,100.00 | 1,031,639 |
| Aug 26, 2024 | 92,100.00 | 92,600.00 | 91,600.00 | 92,000.00 | 92,000.00 | 1,565,826 |
| Aug 23, 2024 | 92,500.00 | 92,800.00 | 90,500.00 | 92,400.00 | 92,400.00 | 1,199,522 |
| Aug 22, 2024 | 92,900.00 | 93,200.00 | 92,100.00 | 92,400.00 | 92,400.00 | 1,413,546 |
| Aug 21, 2024 | 90,800.00 | 93,000.00 | 90,400.00 | 92,800.00 | 92,800.00 | 3,069,362 |
| Aug 20, 2024 | 88,900.00 | 90,800.00 | 88,900.00 | 90,800.00 | 90,800.00 | 3,384,331 |
| Aug 19, 2024 | 88,800.00 | 89,300.00 | 88,300.00 | 88,800.00 | 88,800.00 | 1,693,231 |
| Aug 16, 2024 | 88,000.00 | 88,900.00 | 88,000.00 | 88,100.00 | 88,100.00 | 1,420,431 |
| Aug 15, 2024 | 88,000.00 | 88,800.00 | 87,600.00 | 87,600.00 | 87,600.00 | 921,018 |
| Aug 14, 2024 | 89,300.00 | 89,400.00 | 87,800.00 | 88,000.00 | 88,000.00 | 1,492,818 |
| Aug 13, 2024 | 87,600.00 | 89,500.00 | 87,600.00 | 89,500.00 | 89,500.00 | 1,592,900 |
| Aug 12, 2024 | 88,400.00 | 88,400.00 | 87,300.00 | 87,800.00 | 87,800.00 | 1,102,300 |
| Aug 9, 2024 | 87,400.00 | 88,300.00 | 87,400.00 | 87,700.00 | 87,700.00 | 1,136,700 |
| Aug 8, 2024 | 87,700.00 | 87,700.00 | 87,200.00 | 87,300.00 | 87,300.00 | 1,213,200 |
| Aug 7, 2024 | 87,400.00 | 87,700.00 | 87,000.00 | 87,700.00 | 87,700.00 | 813,000 |
| Aug 6, 2024 | 86,900.00 | 87,700.00 | 86,700.00 | 87,300.00 | 87,300.00 | 4,273,000 |
| Aug 5, 2024 | 88,500.00 | 88,500.00 | 86,900.00 | 86,900.00 | 86,900.00 | 3,081,700 |
| Aug 2, 2024 | 90,400.00 | 90,400.00 | 88,700.00 | 88,700.00 | 88,700.00 | 1,591,400 |
| Aug 1, 2024 | 89,300.00 | 91,400.00 | 89,200.00 | 90,700.00 | 90,700.00 | 4,822,600 |
| Jul 31, 2024 | 87,500.00 | 89,200.00 | 87,500.00 | 89,200.00 | 89,200.00 | 1,913,400 |
| Jul 30, 2024 | 87,300.00 | 88,300.00 | 87,300.00 | 87,500.00 | 87,500.00 | 999,800 |
| Jul 29, 2024 | 87,600.00 | 87,800.00 | 87,300.00 | 87,300.00 | 87,300.00 | 540,810 |
| Jul 26, 2024 | 87,300.00 | 87,700.00 | 87,200.00 | 87,300.00 | 87,300.00 | 1,983,800 |
| Jul 25, 2024 | 87,600.00 | 87,700.00 | 87,200.00 | 87,300.00 | 87,300.00 | 919,000 |
| Jul 24, 2024 | 87,400.00 | 88,100.00 | 87,400.00 | 87,500.00 | 87,500.00 | 2,461,700 |
| Jul 23, 2024 | 87,800.00 | 88,300.00 | 87,500.00 | 87,500.00 | 87,500.00 | 1,610,400 |
| Jul 22, 2024 | 87,500.00 | 88,300.00 | 87,300.00 | 87,700.00 | 87,700.00 | 1,601,100 |
| Jul 19, 2024 | 88,000.00 | 88,800.00 | 87,500.00 | 87,500.00 | 87,500.00 | 1,343,117 |
| Jul 18, 2024 | 88,300.00 | 88,800.00 | 87,900.00 | 88,000.00 | 88,000.00 | 1,761,916 |
| Jul 17, 2024 | 88,800.00 | 90,000.00 | 87,500.00 | 88,000.00 | 88,000.00 | 4,682,740 |
| Jul 16, 2024 | 87,600.00 | 88,600.00 | 87,600.00 | 87,900.00 | 87,900.00 | 1,664,277 |
| Jul 15, 2024 | 87,600.00 | 88,300.00 | 87,500.00 | 87,500.00 | 87,500.00 | 2,815,458 |
| Jul 12, 2024 | 88,200.00 | 88,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 1,884,249 |
| Jul 11, 2024 | 88,600.00 | 88,900.00 | 88,100.00 | 88,100.00 | 88,100.00 | 1,662,106 |
| Jul 10, 2024 | 88,300.00 | 89,200.00 | 88,000.00 | 88,600.00 | 88,600.00 | 31,833,060 |
| Jul 9, 2024 | 87,500.00 | 88,400.00 | 86,700.00 | 88,100.00 | 88,100.00 | 1,599,210 |
| Jul 8, 2024 | 88,000.00 | 88,700.00 | 87,200.00 | 87,200.00 | 87,200.00 | 1,253,950 |
| Jul 5, 2024 | 88,100.00 | 89,200.00 | 88,000.00 | 88,000.00 | 88,000.00 | 1,897,760 |
| Jul 4, 2024 | 88,600.00 | 89,700.00 | 88,000.00 | 88,000.00 | 88,000.00 | 3,170,490 |
| Jul 3, 2024 | 88,000.00 | 88,700.00 | 87,800.00 | 88,500.00 | 88,500.00 | 2,300,880 |
| Jul 2, 2024 | 86,700.00 | 88,800.00 | 86,200.00 | 88,200.00 | 88,200.00 | 2,535,350 |
| Jul 1, 2024 | 85,800.00 | 86,200.00 | 85,200.00 | 86,100.00 | 86,100.00 | 1,229,330 |
| Jun 28, 2024 | 86,000.00 | 86,000.00 | 85,000.00 | 85,200.00 | 85,200.00 | 1,172,450 |
| Jun 27, 2024 | 85,200.00 | 86,000.00 | 85,200.00 | 85,200.00 | 85,200.00 | 1,473,182 |
| Jun 26, 2024 | 85,900.00 | 86,300.00 | 85,200.00 | 85,200.00 | 85,200.00 | 1,727,058 |
| Jun 25, 2024 | 85,700.00 | 86,700.00 | 85,500.00 | 85,500.00 | 85,500.00 | 1,586,014 |
| Jun 24, 2024 | 86,000.00 | 87,400.00 | 85,500.00 | 85,500.00 | 85,500.00 | 2,189,975 |
| Jun 21, 2024 | 86,100.00 | 86,700.00 | 85,500.00 | 86,000.00 | 86,000.00 | 1,850,476 |
| Jun 20, 2024 | 86,600.00 | 86,600.00 | 85,600.00 | 86,000.00 | 86,000.00 | 2,718,944 |
| Jun 19, 2024 | 87,300.00 | 87,500.00 | 86,500.00 | 86,600.00 | 86,600.00 | 2,294,500 |
| Jun 18, 2024 | 87,500.00 | 88,500.00 | 87,100.00 | 87,100.00 | 87,100.00 | 1,410,900 |
| Jun 17, 2024 | 87,600.00 | 87,800.00 | 87,100.00 | 87,100.00 | 87,100.00 | 2,363,700 |
| Jun 14, 2024 | 88,500.00 | 89,100.00 | 87,500.00 | 87,500.00 | 87,500.00 | 2,482,100 |
| Jun 13, 2024 | 88,900.00 | 89,100.00 | 88,400.00 | 88,400.00 | 88,400.00 | 1,724,900 |
| Jun 12, 2024 | 87,400.00 | 89,200.00 | 87,000.00 | 88,700.00 | 88,700.00 | 2,249,500 |
| Jun 11, 2024 | 88,300.00 | 88,400.00 | 87,100.00 | 87,200.00 | 87,200.00 | 2,412,580 |
| Jun 10, 2024 | 88,900.00 | 89,200.00 | 87,900.00 | 88,000.00 | 88,000.00 | 2,921,811 |
| Jun 7, 2024 | 89,100.00 | 89,700.00 | 88,500.00 | 88,500.00 | 88,500.00 | 1,289,639 |
| Jun 6, 2024 | 88,900.00 | 89,700.00 | 88,800.00 | 89,000.00 | 89,000.00 | 1,699,875 |
| Jun 5, 2024 | 88,700.00 | 89,500.00 | 88,600.00 | 88,800.00 | 88,800.00 | 2,283,379 |
| Jun 4, 2024 | 88,900.00 | 89,200.00 | 88,300.00 | 88,700.00 | 88,700.00 | 2,164,701 |
| Jun 3, 2024 | 88,000.00 | 89,300.00 | 88,000.00 | 88,200.00 | 88,200.00 | 2,133,669 |
| May 31, 2024 | 88,700.00 | 89,000.00 | 87,200.00 | 87,200.00 | 87,200.00 | 3,921,773 |
| May 30, 2024 | 89,500.00 | 89,700.00 | 88,500.00 | 88,600.00 | 88,600.00 | 2,400,732 |
| May 29, 2024 | 90,800.00 | 91,000.00 | 89,800.00 | 89,800.00 | 89,800.00 | 1,186,438 |
| May 28, 2024 | 89,800.00 | 90,700.00 | 89,800.00 | 90,700.00 | 90,700.00 | 1,814,349 |
| May 27, 2024 | 90,400.00 | 90,600.00 | 89,700.00 | 90,200.00 | 90,200.00 | 1,258,620 |
| May 24, 2024 | 91,000.00 | 91,000.00 | 90,000.00 | 90,200.00 | 90,200.00 | 2,405,530 |
| May 23, 2024 | 90,700.00 | 91,500.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,568 |
| May 22, 2024 | 91,500.00 | 91,700.00 | 90,700.00 | 90,700.00 | 90,700.00 | 1,511,733 |
| May 21, 2024 | 91,900.00 | 92,000.00 | 90,700.00 | 91,100.00 | 91,100.00 | 1,486,517 |
| May 20, 2024 | 92,300.00 | 93,000.00 | 91,800.00 | 91,900.00 | 91,900.00 | 1,207,866 |
| May 17, 2024 | 92,600.00 | 92,600.00 | 91,700.00 | 91,800.00 | 91,800.00 | 1,084,792 |
| May 16, 2024 | 92,000.00 | 92,700.00 | 91,500.00 | 92,600.00 | 92,600.00 | 1,792,922 |
| May 15, 2024 | 91,000.00 | 91,300.00 | 90,800.00 | 91,000.00 | 91,000.00 | 968,144 |
| May 14, 2024 | 91,100.00 | 91,600.00 | 90,500.00 | 90,600.00 | 90,600.00 | 932,500 |
| May 13, 2024 | 92,100.00 | 92,400.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,317,721 |
| May 10, 2024 | 92,700.00 | 92,700.00 | 91,700.00 | 92,000.00 | 92,000.00 | 868,444 |
| May 9, 2024 | 92,900.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | 691,600 |
| May 8, 2024 | 92,700.00 | 93,200.00 | 92,100.00 | 93,000.00 | 93,000.00 | 1,325,000 |
| May 7, 2024 | 93,400.00 | 94,100.00 | 92,900.00 | 92,900.00 | 92,900.00 | 1,219,200 |
| May 6, 2024 | 92,900.00 | 93,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 1,246,201 |
| May 3, 2024 | 92,400.00 | 93,400.00 | 91,800.00 | 92,500.00 | 92,500.00 | 1,535,700 |
| May 2, 2024 | 92,100.00 | 92,500.00 | 91,100.00 | 91,900.00 | 91,900.00 | 1,231,400 |
| Apr 26, 2024 | 91,700.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | 1,763,300 |
| Apr 25, 2024 | 90,600.00 | 92,900.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,334,700 |
| Apr 24, 2024 | 91,000.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | 2,190,200 |
| Apr 23, 2024 | 90,600.00 | 91,200.00 | 89,200.00 | 90,100.00 | 90,100.00 | 1,661,900 |
| Apr 22, 2024 | 90,500.00 | 91,400.00 | 90,200.00 | 90,600.00 | 90,600.00 | 1,064,100 |
| Apr 19, 2024 | 90,000.00 | 90,900.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,423,800 |
| Apr 17, 2024 | 91,200.00 | 92,100.00 | 89,500.00 | 90,500.00 | 90,500.00 | 1,609,700 |
| Apr 16, 2024 | 93,800.00 | 93,800.00 | 90,500.00 | 91,000.00 | 91,000.00 | 1,956,700 |
| Apr 15, 2024 | 94,600.00 | 96,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,965,300 |
| Apr 12, 2024 | 94,500.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | 943,800 |
| Apr 11, 2024 | 94,000.00 | 94,600.00 | 93,500.00 | 94,000.00 | 94,000.00 | 823,000 |
| Apr 10, 2024 | 94,300.00 | 94,600.00 | 94,100.00 | 94,500.00 | 94,500.00 | 856,400 |
| Apr 9, 2024 | 95,000.00 | 95,400.00 | 94,200.00 | 94,300.00 | 94,300.00 | 814,600 |
| Apr 8, 2024 | 94,900.00 | 95,300.00 | 94,200.00 | 94,900.00 | 94,900.00 | 960,100 |
| Apr 5, 2024 | 94,800.00 | 95,600.00 | 94,200.00 | 94,900.00 | 94,900.00 | 824,400 |
| Apr 4, 2024 | 94,900.00 | 96,000.00 | 94,400.00 | 96,000.00 | 96,000.00 | 2,141,700 |
| Apr 3, 2024 | 94,400.00 | 94,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | 1,549,100 |
| Apr 2, 2024 | 95,100.00 | 95,200.00 | 93,900.00 | 94,500.00 | 94,500.00 | 1,133,000 |
| Apr 1, 2024 | 94,900.00 | 96,000.00 | 94,700.00 | 95,200.00 | 95,200.00 | 1,221,000 |
| Mar 29, 2024 | 95,900.00 | 95,900.00 | 94,900.00 | 94,900.00 | 94,900.00 | 965,200 |
| Mar 28, 2024 | 96,200.00 | 96,400.00 | 95,600.00 | 95,700.00 | 95,700.00 | 1,232,900 |
| Mar 27, 2024 | 96,200.00 | 96,200.00 | 95,600.00 | 95,800.00 | 95,800.00 | 1,260,000 |
| Mar 26, 2024 | 96,000.00 | 96,600.00 | 95,800.00 | 96,300.00 | 96,300.00 | 735,400 |
| Mar 25, 2024 | 95,000.00 | 96,900.00 | 94,100.00 | 95,700.00 | 95,700.00 | 1,582,600 |
| Mar 22, 2024 | 95,200.00 | 96,800.00 | 95,200.00 | 96,400.00 | 96,400.00 | 1,889,000 |
| Mar 21, 2024 | 94,000.00 | 95,500.00 | 94,000.00 | 95,200.00 | 95,200.00 | 1,694,100 |
| Mar 20, 2024 | 92,500.00 | 94,100.00 | 92,500.00 | 93,200.00 | 93,200.00 | 970,900 |
| Mar 19, 2024 | 92,500.00 | 93,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 1,060,100 |
| Mar 18, 2024 | 94,300.00 | 94,500.00 | 92,500.00 | 93,000.00 | 93,000.00 | 1,867,500 |
| Mar 15, 2024 | 95,000.00 | 95,000.00 | 93,900.00 | 94,000.00 | 94,000.00 | 2,466,500 |
| Mar 14, 2024 | 96,000.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | 2,347,601 |
| Mar 13, 2024 | 94,900.00 | 96,500.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3,288,500 |
| Mar 12, 2024 | 94,100.00 | 94,900.00 | 94,000.00 | 94,400.00 | 94,400.00 | 1,135,300 |
| Mar 11, 2024 | 95,100.00 | 96,000.00 | 94,100.00 | 94,100.00 | 94,100.00 | 2,004,000 |
| Mar 8, 2024 | 95,900.00 | 96,500.00 | 95,100.00 | 95,100.00 | 95,100.00 | 2,327,900 |
| Mar 7, 2024 | 95,900.00 | 97,400.00 | 95,500.00 | 95,800.00 | 95,800.00 | 2,506,300 |
| Mar 6, 2024 | 95,500.00 | 96,800.00 | 95,100.00 | 95,600.00 | 95,600.00 | 2,070,600 |
| Mar 5, 2024 | 96,600.00 | 96,600.00 | 95,200.00 | 95,500.00 | 95,500.00 | 1,434,800 |
| Mar 4, 2024 | 98,000.00 | 98,000.00 | 95,600.00 | 96,000.00 | 96,000.00 | 1,734,400 |
| Mar 1, 2024 | 98,200.00 | 98,200.00 | 94,900.00 | 97,300.00 | 97,300.00 | 2,423,600 |
| Feb 29, 2024 | 98,500.00 | 100,500.00 | 97,300.00 | 97,300.00 | 97,300.00 | 1,991,000 |
| Feb 28, 2024 | 91,000.00 | 97,400.00 | 90,400.00 | 97,400.00 | 97,400.00 | 4,333,900 |
| Feb 27, 2024 | 89,600.00 | 91,200.00 | 89,100.00 | 91,100.00 | 91,100.00 | 1,698,900 |
| Feb 26, 2024 | 88,900.00 | 90,000.00 | 88,900.00 | 89,500.00 | 89,500.00 | 792,000 |
| Feb 23, 2024 | 89,500.00 | 91,400.00 | 88,900.00 | 88,900.00 | 88,900.00 | 1,894,900 |
| Feb 22, 2024 | 90,600.00 | 91,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | 1,293,900 |
| Feb 21, 2024 | 91,700.00 | 91,700.00 | 90,500.00 | 91,200.00 | 91,200.00 | 1,461,400 |
| Feb 20, 2024 | 90,100.00 | 91,400.00 | 89,400.00 | 91,300.00 | 91,300.00 | 1,520,300 |
| Feb 19, 2024 | 89,900.00 | 90,500.00 | 89,300.00 | 90,200.00 | 90,200.00 | 1,139,300 |
| Feb 16, 2024 | 89,900.00 | 90,200.00 | 89,500.00 | 89,600.00 | 89,600.00 | 801,600 |
| Feb 15, 2024 | 90,000.00 | 90,700.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,140,700 |
| Feb 7, 2024 | 90,000.00 | 90,800.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1,441,400 |
| Feb 6, 2024 | 90,300.00 | 90,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | 1,426,300 |
| Feb 5, 2024 | 90,200.00 | 90,600.00 | 89,400.00 | 90,000.00 | 90,000.00 | 2,019,000 |
| Feb 2, 2024 | 89,100.00 | 90,500.00 | 89,100.00 | 90,300.00 | 90,300.00 | 847,000 |
| Feb 1, 2024 | 88,000.00 | 90,200.00 | 88,000.00 | 89,800.00 | 89,800.00 | 668,100 |
| Jan 31, 2024 | 90,600.00 | 90,600.00 | 88,500.00 | 88,500.00 | 88,500.00 | 1,019,600 |
| Jan 30, 2024 | 91,200.00 | 91,200.00 | 90,100.00 | 91,000.00 | 91,000.00 | 934,600 |
| Jan 29, 2024 | 91,800.00 | 92,000.00 | 90,900.00 | 91,200.00 | 91,200.00 | 804,500 |
| Jan 26, 2024 | 91,600.00 | 92,000.00 | 91,400.00 | 92,000.00 | 92,000.00 | 1,019,100 |
| Jan 25, 2024 | 91,100.00 | 91,600.00 | 90,700.00 | 91,000.00 | 91,000.00 | 601,300 |
| Jan 24, 2024 | 91,600.00 | 92,000.00 | 90,900.00 | 91,100.00 | 91,100.00 | 810,700 |
| Jan 23, 2024 | 92,100.00 | 92,400.00 | 90,400.00 | 91,500.00 | 91,500.00 | 1,354,901 |
| Jan 22, 2024 | 93,500.00 | 93,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1,112,300 |
| Jan 19, 2024 | 91,000.00 | 93,000.00 | 90,400.00 | 92,600.00 | 92,600.00 | 1,601,800 |
| Jan 17, 2024 | 89,000.00 | 91,000.00 | 89,000.00 | 90,900.00 | 90,900.00 | 1,676,200 |
| Jan 16, 2024 | 89,000.00 | 90,100.00 | 88,900.00 | 90,000.00 | 90,000.00 | 1,433,200 |
| Jan 15, 2024 | 89,000.00 | 90,100.00 | 88,900.00 | 90,000.00 | 90,000.00 | 2,012,200 |
| Jan 12, 2024 | 88,100.00 | 89,500.00 | 87,400.00 | 88,700.00 | 88,700.00 | 1,954,500 |
| Jan 11, 2024 | 89,500.00 | 90,000.00 | 88,600.00 | 89,300.00 | 89,300.00 | 1,593,100 |
| Jan 10, 2024 | 87,800.00 | 89,500.00 | 87,200.00 | 89,500.00 | 89,500.00 | 1,840,400 |
Related Tickers
MBB.VN Military Commercial Joint Stock Bank
21,150.00
-1.63%
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
21,600.00
-3.36%
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
23,400.00
-2.30%
CHILE.SN Banco de Chile
114.29
-0.44%
1023.KL CIMB Group Holdings Berhad
8.18
+0.86%
1295.KL Public Bank Berhad
4.4400
0.00%
ACA.PA Crédit Agricole S.A.
13.38
-0.45%
U11.SI United Overseas Bank Limited
36.82
-2.02%
BNP.PA BNP Paribas SA
59.35
-1.00%
SUPV Grupo Supervielle S.A.
19.16
+3.40%