Istanbul - Delayed Quote TRY
Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (VESTL.IS)
32.76
-1.42
(-4.15%)
At close: June 13 at 6:09:53 PM GMT+3
Currency in TRY 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 | 32.88 | 33.00 | 31.32 | 32.76 | 32.76 | 7,086,851 |
| Jun 12, 2025 | 34.98 | 34.98 | 33.48 | 34.18 | 34.18 | 4,389,785 |
| Jun 11, 2025 | 35.22 | 35.94 | 34.92 | 35.28 | 35.28 | 4,231,069 |
| Jun 10, 2025 | 34.82 | 35.50 | 34.70 | 35.22 | 35.22 | 6,000,491 |
| Jun 5, 2025 | 34.64 | 34.84 | 34.26 | 34.80 | 34.80 | 2,136,828 |
| Jun 4, 2025 | 34.20 | 35.12 | 34.02 | 34.94 | 34.94 | 4,542,255 |
| Jun 3, 2025 | 33.38 | 34.80 | 33.38 | 34.20 | 34.20 | 8,293,577 |
| Jun 2, 2025 | 33.04 | 33.74 | 32.62 | 33.06 | 33.06 | 8,754,930 |
| May 30, 2025 | 36.16 | 36.16 | 33.12 | 33.12 | 33.12 | 13,360,354 |
| May 29, 2025 | 37.10 | 37.40 | 36.04 | 36.18 | 36.18 | 6,533,626 |
| May 28, 2025 | 37.26 | 37.54 | 36.48 | 37.00 | 37.00 | 5,358,386 |
| May 27, 2025 | 38.26 | 38.44 | 36.48 | 37.26 | 37.26 | 6,075,830 |
| May 26, 2025 | 38.70 | 39.50 | 37.98 | 38.24 | 38.24 | 6,510,885 |
| May 23, 2025 | 39.80 | 39.90 | 38.22 | 38.74 | 38.74 | 8,349,431 |
| May 22, 2025 | 38.90 | 40.50 | 38.42 | 39.80 | 39.80 | 11,091,948 |
| May 21, 2025 | 40.78 | 41.04 | 38.62 | 38.88 | 38.88 | 11,664,657 |
| May 20, 2025 | 41.80 | 42.40 | 40.50 | 41.22 | 41.22 | 7,354,901 |
| May 16, 2025 | 41.04 | 42.10 | 40.88 | 41.80 | 41.80 | 5,855,138 |
| May 15, 2025 | 43.14 | 43.58 | 41.00 | 41.10 | 41.10 | 8,217,274 |
| May 14, 2025 | 43.14 | 43.76 | 42.22 | 43.16 | 43.16 | 6,867,438 |
| May 13, 2025 | 42.40 | 44.06 | 41.00 | 43.14 | 43.14 | 10,762,904 |
| May 12, 2025 | 42.00 | 43.46 | 42.00 | 43.20 | 43.20 | 5,777,009 |
| May 9, 2025 | 40.84 | 41.50 | 40.70 | 41.50 | 41.50 | 4,101,775 |
| May 8, 2025 | 39.80 | 40.80 | 39.56 | 40.60 | 40.60 | 3,430,573 |
| May 7, 2025 | 41.36 | 41.82 | 39.36 | 39.66 | 39.66 | 9,294,940 |
| May 6, 2025 | 42.24 | 42.78 | 41.34 | 41.36 | 41.36 | 5,165,875 |
| May 5, 2025 | 41.20 | 42.70 | 40.58 | 42.46 | 42.46 | 7,372,465 |
| May 2, 2025 | 40.46 | 41.42 | 40.46 | 41.10 | 41.10 | 4,059,855 |
| Apr 30, 2025 | 41.94 | 42.06 | 40.08 | 40.38 | 40.38 | 7,215,299 |
| Apr 29, 2025 | 43.28 | 43.50 | 41.80 | 41.94 | 41.94 | 6,927,068 |
| Apr 28, 2025 | 44.60 | 45.00 | 43.28 | 43.28 | 43.28 | 5,537,114 |
| Apr 25, 2025 | 44.90 | 45.66 | 44.40 | 44.54 | 44.54 | 5,826,358 |
| Apr 24, 2025 | 44.90 | 45.22 | 43.52 | 44.88 | 44.88 | 6,089,284 |
| Apr 22, 2025 | 46.14 | 46.40 | 44.78 | 44.82 | 44.82 | 6,608,673 |
| Apr 21, 2025 | 45.48 | 46.30 | 45.02 | 46.14 | 46.14 | 5,629,847 |
| Apr 18, 2025 | 46.24 | 46.88 | 44.94 | 45.50 | 45.50 | 7,683,003 |
| Apr 17, 2025 | 45.50 | 46.46 | 44.80 | 46.10 | 46.10 | 7,972,465 |
| Apr 16, 2025 | 46.00 | 46.14 | 45.02 | 45.78 | 45.78 | 5,849,276 |
| Apr 15, 2025 | 47.30 | 47.92 | 46.28 | 46.48 | 46.48 | 9,572,059 |
| Apr 14, 2025 | 47.40 | 47.76 | 47.24 | 47.30 | 47.30 | 4,382,021 |
| Apr 11, 2025 | 47.38 | 47.64 | 46.44 | 47.00 | 47.00 | 5,308,574 |
| Apr 10, 2025 | 49.28 | 49.50 | 47.34 | 47.34 | 47.34 | 4,795,722 |
| Apr 9, 2025 | 47.70 | 48.42 | 47.38 | 47.94 | 47.94 | 6,135,501 |
| Apr 8, 2025 | 48.50 | 50.25 | 48.24 | 48.30 | 48.30 | 11,388,935 |
| Apr 7, 2025 | 45.96 | 48.08 | 45.36 | 47.82 | 47.82 | 5,776,776 |
| Apr 4, 2025 | 48.08 | 48.54 | 47.08 | 47.60 | 47.60 | 3,767,123 |
| Apr 3, 2025 | 47.76 | 49.08 | 47.76 | 48.20 | 48.20 | 4,370,736 |
| Apr 2, 2025 | 48.90 | 49.60 | 47.76 | 47.76 | 47.76 | 4,770,589 |
| Mar 28, 2025 | 48.60 | 49.48 | 47.64 | 48.92 | 48.92 | 4,045,787 |
| Mar 27, 2025 | 49.70 | 50.65 | 48.44 | 48.52 | 48.52 | 6,523,886 |
| Mar 26, 2025 | 49.54 | 50.05 | 48.20 | 49.38 | 49.38 | 7,142,241 |
| Mar 25, 2025 | 48.82 | 51.05 | 48.56 | 50.65 | 50.65 | 6,128,156 |
| Mar 24, 2025 | 47.22 | 48.76 | 45.16 | 48.38 | 48.38 | 7,753,730 |
| Mar 21, 2025 | 51.55 | 51.90 | 46.76 | 46.76 | 46.76 | 7,598,154 |
| Mar 20, 2025 | 52.90 | 54.25 | 51.00 | 51.95 | 51.95 | 9,499,169 |
| Mar 19, 2025 | 55.10 | 56.75 | 53.00 | 53.00 | 53.00 | 7,494,025 |
| Mar 18, 2025 | 60.20 | 60.25 | 58.45 | 58.85 | 58.85 | 9,023,667 |
| Mar 17, 2025 | 60.25 | 61.25 | 60.00 | 60.40 | 60.40 | 4,824,637 |
| Mar 14, 2025 | 60.50 | 61.05 | 59.55 | 59.95 | 59.95 | 5,873,789 |
| Mar 13, 2025 | 58.40 | 60.80 | 58.40 | 60.20 | 60.20 | 6,664,261 |
| Mar 12, 2025 | 58.35 | 59.10 | 57.35 | 58.40 | 58.40 | 5,612,212 |
| Mar 11, 2025 | 58.95 | 59.00 | 56.90 | 57.95 | 57.95 | 7,992,499 |
| Mar 10, 2025 | 61.40 | 62.10 | 60.45 | 60.85 | 60.85 | 3,774,293 |
| Mar 7, 2025 | 60.40 | 61.75 | 60.25 | 61.40 | 61.40 | 4,981,158 |
| Mar 6, 2025 | 58.40 | 60.25 | 58.00 | 60.20 | 60.20 | 3,677,838 |
| Mar 5, 2025 | 56.30 | 58.00 | 56.30 | 57.85 | 57.85 | 3,874,755 |
| Mar 4, 2025 | 55.30 | 56.30 | 54.95 | 55.95 | 55.95 | 4,230,680 |
| Mar 3, 2025 | 55.65 | 56.45 | 54.75 | 55.30 | 55.30 | 5,609,111 |
| Feb 28, 2025 | 57.00 | 57.70 | 55.75 | 55.95 | 55.95 | 4,362,540 |
| Feb 27, 2025 | 56.40 | 57.55 | 56.05 | 57.40 | 57.40 | 3,802,041 |
| Feb 26, 2025 | 56.40 | 57.20 | 55.90 | 56.60 | 56.60 | 2,307,071 |
| Feb 25, 2025 | 57.95 | 58.25 | 56.35 | 56.55 | 56.55 | 1,900,847 |
| Feb 24, 2025 | 57.80 | 59.40 | 57.65 | 58.25 | 58.25 | 2,280,737 |
| Feb 21, 2025 | 59.15 | 59.90 | 56.80 | 57.25 | 57.25 | 2,662,925 |
| Feb 20, 2025 | 58.35 | 59.45 | 58.30 | 59.00 | 59.00 | 3,060,107 |
| Feb 19, 2025 | 60.45 | 60.65 | 58.05 | 58.30 | 58.30 | 4,219,809 |
| Feb 18, 2025 | 60.00 | 60.65 | 59.05 | 60.45 | 60.45 | 4,021,938 |
| Feb 17, 2025 | 60.70 | 61.15 | 59.85 | 60.15 | 60.15 | 2,779,717 |
| Feb 14, 2025 | 63.20 | 63.30 | 60.60 | 60.60 | 60.60 | 4,614,248 |
| Feb 13, 2025 | 60.45 | 61.45 | 60.45 | 61.15 | 61.15 | 2,284,699 |
| Feb 12, 2025 | 60.95 | 61.60 | 60.05 | 60.25 | 60.25 | 2,671,640 |
| Feb 11, 2025 | 60.60 | 61.05 | 59.75 | 61.05 | 61.05 | 2,634,012 |
| Feb 10, 2025 | 60.40 | 61.90 | 60.40 | 61.00 | 61.00 | 3,370,097 |
| Feb 7, 2025 | 59.50 | 61.00 | 59.40 | 60.30 | 60.30 | 3,390,782 |
| Feb 6, 2025 | 59.55 | 60.70 | 59.30 | 59.45 | 59.45 | 3,887,658 |
| Feb 5, 2025 | 60.00 | 61.50 | 58.00 | 59.45 | 59.45 | 5,750,614 |
| Feb 4, 2025 | 59.75 | 60.95 | 59.00 | 59.70 | 59.70 | 4,095,755 |
| Feb 3, 2025 | 60.75 | 61.00 | 59.30 | 59.55 | 59.55 | 3,218,191 |
| Jan 31, 2025 | 62.85 | 63.10 | 59.80 | 61.35 | 61.35 | 5,503,258 |
| Jan 30, 2025 | 62.85 | 63.90 | 62.75 | 62.75 | 62.75 | 2,301,945 |
| Jan 29, 2025 | 64.15 | 64.65 | 62.60 | 62.70 | 62.70 | 3,119,532 |
| Jan 28, 2025 | 63.85 | 64.70 | 63.60 | 64.05 | 64.05 | 2,718,635 |
| Jan 27, 2025 | 65.30 | 65.80 | 63.50 | 63.85 | 63.85 | 2,589,521 |
| Jan 24, 2025 | 65.10 | 65.90 | 64.45 | 65.80 | 65.80 | 2,495,079 |
| Jan 23, 2025 | 65.80 | 66.20 | 65.00 | 65.10 | 65.10 | 2,151,205 |
| Jan 22, 2025 | 63.70 | 65.80 | 62.90 | 65.80 | 65.80 | 4,436,901 |
| Jan 21, 2025 | 64.15 | 65.35 | 63.50 | 63.50 | 63.50 | 4,335,499 |
| Jan 20, 2025 | 65.45 | 65.90 | 64.00 | 64.35 | 64.35 | 3,377,076 |
| Jan 17, 2025 | 64.80 | 65.75 | 64.50 | 65.35 | 65.35 | 2,725,718 |
| Jan 16, 2025 | 65.75 | 66.10 | 63.75 | 65.00 | 65.00 | 3,141,909 |
| Jan 15, 2025 | 64.40 | 65.10 | 62.40 | 65.10 | 65.10 | 5,816,120 |
| Jan 14, 2025 | 67.45 | 67.80 | 64.10 | 64.20 | 64.20 | 6,995,160 |
| Jan 13, 2025 | 70.95 | 71.15 | 66.35 | 66.95 | 66.95 | 7,273,413 |
| Jan 10, 2025 | 69.55 | 72.60 | 69.10 | 70.80 | 70.80 | 6,226,289 |
| Jan 9, 2025 | 69.15 | 70.00 | 68.80 | 69.50 | 69.50 | 3,956,707 |
| Jan 8, 2025 | 70.00 | 71.15 | 68.70 | 68.95 | 68.95 | 3,238,282 |
| Jan 7, 2025 | 71.85 | 72.15 | 70.25 | 70.65 | 70.65 | 3,017,720 |
| Jan 6, 2025 | 71.70 | 73.15 | 71.60 | 72.05 | 72.05 | 4,242,972 |
| Jan 3, 2025 | 72.05 | 72.50 | 70.70 | 71.40 | 71.40 | 3,462,724 |
| Jan 2, 2025 | 71.05 | 73.05 | 68.90 | 71.95 | 71.95 | 6,832,846 |
| Dec 31, 2024 | 70.05 | 71.65 | 69.50 | 71.30 | 71.30 | 4,587,880 |
| Dec 30, 2024 | 69.75 | 71.75 | 69.50 | 70.50 | 70.50 | 6,077,914 |
| Dec 27, 2024 | 67.85 | 70.35 | 67.75 | 69.75 | 69.75 | 4,526,445 |
| Dec 26, 2024 | 68.05 | 68.80 | 67.35 | 67.85 | 67.85 | 2,728,840 |
| Dec 25, 2024 | 67.65 | 68.80 | 67.30 | 67.95 | 67.95 | 2,808,937 |
| Dec 24, 2024 | 65.90 | 67.15 | 65.55 | 66.95 | 66.95 | 3,719,404 |
| Dec 23, 2024 | 67.00 | 67.20 | 65.65 | 65.85 | 65.85 | 2,931,787 |
| Dec 20, 2024 | 67.50 | 67.80 | 66.00 | 66.90 | 66.90 | 2,794,497 |
| Dec 19, 2024 | 66.35 | 69.30 | 66.00 | 67.20 | 67.20 | 5,062,876 |
| Dec 18, 2024 | 69.55 | 69.85 | 66.85 | 66.85 | 66.85 | 4,857,692 |
| Dec 17, 2024 | 68.85 | 70.25 | 67.70 | 69.50 | 69.50 | 4,793,826 |
| Dec 16, 2024 | 72.00 | 72.70 | 68.95 | 68.95 | 68.95 | 5,790,506 |
| Dec 13, 2024 | 71.70 | 72.30 | 70.45 | 71.15 | 71.15 | 3,825,097 |
| Dec 12, 2024 | 72.65 | 73.70 | 71.20 | 71.95 | 71.95 | 4,533,529 |
| Dec 11, 2024 | 74.70 | 75.65 | 72.55 | 72.65 | 72.65 | 10,667,686 |
| Dec 10, 2024 | 74.00 | 75.80 | 73.55 | 74.70 | 74.70 | 6,155,080 |
| Dec 9, 2024 | 71.40 | 74.55 | 71.25 | 74.40 | 74.40 | 9,092,132 |
| Dec 6, 2024 | 70.50 | 73.15 | 70.05 | 71.10 | 71.10 | 7,558,027 |
| Dec 5, 2024 | 69.30 | 70.75 | 68.40 | 70.00 | 70.00 | 10,560,631 |
| Dec 4, 2024 | 64.05 | 70.00 | 63.30 | 69.40 | 69.40 | 13,953,823 |
| Dec 3, 2024 | 64.50 | 64.95 | 62.00 | 63.80 | 63.80 | 3,138,129 |
| Dec 2, 2024 | 63.30 | 64.80 | 63.10 | 64.50 | 64.50 | 2,780,798 |
| Nov 29, 2024 | 62.55 | 64.05 | 61.30 | 63.85 | 63.85 | 4,988,100 |
| Nov 28, 2024 | 62.15 | 63.35 | 61.90 | 62.55 | 62.55 | 4,159,278 |
| Nov 27, 2024 | 62.80 | 64.90 | 62.20 | 62.70 | 62.70 | 6,092,910 |
| Nov 26, 2024 | 61.90 | 63.20 | 61.15 | 62.20 | 62.20 | 3,830,583 |
| Nov 25, 2024 | 62.40 | 64.05 | 61.95 | 62.25 | 62.25 | 5,540,595 |
| Nov 22, 2024 | 58.20 | 60.90 | 58.20 | 60.90 | 60.90 | 3,303,552 |
| Nov 21, 2024 | 56.55 | 58.75 | 56.45 | 58.75 | 58.75 | 3,627,774 |
| Nov 20, 2024 | 59.00 | 59.25 | 56.25 | 56.25 | 56.25 | 4,079,240 |
| Nov 19, 2024 | 61.50 | 62.00 | 58.45 | 58.75 | 58.75 | 4,796,820 |
| Nov 18, 2024 | 60.05 | 61.50 | 58.85 | 61.45 | 61.45 | 3,994,474 |
| Nov 15, 2024 | 60.15 | 60.90 | 59.80 | 59.95 | 59.95 | 2,750,618 |
| Nov 14, 2024 | 59.25 | 60.65 | 59.25 | 60.10 | 60.10 | 3,021,129 |
| Nov 13, 2024 | 59.00 | 60.25 | 58.20 | 59.05 | 59.05 | 3,470,785 |
| Nov 12, 2024 | 58.25 | 59.85 | 57.30 | 59.20 | 59.20 | 3,769,041 |
| Nov 11, 2024 | 57.95 | 59.10 | 57.20 | 58.85 | 58.85 | 5,306,834 |
| Nov 8, 2024 | 58.40 | 59.65 | 58.25 | 59.40 | 59.40 | 2,401,399 |
| Nov 7, 2024 | 57.50 | 58.50 | 57.05 | 58.25 | 58.25 | 2,465,737 |
| Nov 6, 2024 | 55.55 | 57.75 | 55.25 | 57.55 | 57.55 | 2,942,615 |
| Nov 5, 2024 | 54.95 | 55.85 | 54.10 | 55.45 | 55.45 | 2,619,406 |
| Nov 4, 2024 | 56.75 | 56.90 | 54.55 | 54.75 | 54.75 | 3,161,805 |
| Nov 1, 2024 | 57.50 | 58.05 | 56.70 | 57.05 | 57.05 | 2,403,967 |
| Oct 31, 2024 | 58.40 | 58.80 | 56.80 | 57.05 | 57.05 | 3,360,403 |
| Oct 30, 2024 | 58.25 | 59.40 | 57.95 | 58.80 | 58.80 | 3,769,404 |
| Oct 28, 2024 | 58.75 | 59.20 | 57.95 | 58.25 | 58.25 | 1,244,892 |
| Oct 25, 2024 | 58.10 | 58.80 | 57.50 | 58.75 | 58.75 | 2,129,506 |
| Oct 24, 2024 | 57.70 | 58.85 | 57.55 | 58.50 | 58.50 | 2,938,075 |
| Oct 23, 2024 | 59.15 | 59.85 | 56.50 | 57.45 | 57.45 | 5,541,990 |
| Oct 22, 2024 | 58.55 | 59.95 | 58.50 | 59.55 | 59.55 | 3,458,338 |
| Oct 21, 2024 | 59.40 | 59.60 | 57.95 | 58.45 | 58.45 | 2,573,060 |
| Oct 18, 2024 | 60.65 | 61.15 | 59.10 | 59.30 | 59.30 | 2,695,995 |
| Oct 17, 2024 | 59.45 | 61.00 | 59.10 | 60.60 | 60.60 | 3,330,531 |
| Oct 16, 2024 | 58.10 | 59.60 | 57.85 | 59.45 | 59.45 | 2,478,319 |
| Oct 15, 2024 | 56.60 | 58.50 | 56.60 | 58.50 | 58.50 | 3,568,464 |
| Oct 14, 2024 | 57.60 | 57.85 | 56.20 | 56.60 | 56.60 | 3,691,388 |
| Oct 11, 2024 | 59.05 | 59.50 | 57.00 | 57.65 | 57.65 | 5,322,370 |
| Oct 10, 2024 | 61.65 | 62.00 | 58.90 | 58.90 | 58.90 | 4,560,825 |
| Oct 9, 2024 | 60.10 | 61.70 | 59.50 | 61.70 | 61.70 | 2,536,252 |
| Oct 8, 2024 | 60.00 | 61.10 | 59.05 | 60.50 | 60.50 | 3,899,275 |
| Oct 7, 2024 | 62.00 | 62.75 | 60.10 | 60.30 | 60.30 | 3,134,431 |
| Oct 4, 2024 | 61.20 | 61.80 | 59.65 | 61.70 | 61.70 | 2,934,435 |
| Oct 3, 2024 | 62.15 | 63.45 | 60.75 | 60.90 | 60.90 | 4,514,975 |
| Oct 2, 2024 | 62.60 | 63.90 | 61.90 | 62.30 | 62.30 | 3,841,967 |
| Oct 1, 2024 | 64.20 | 64.90 | 61.30 | 62.65 | 62.65 | 4,283,831 |
| Sep 30, 2024 | 66.25 | 66.85 | 63.75 | 64.45 | 64.45 | 6,359,036 |
| Sep 27, 2024 | 65.90 | 68.20 | 65.45 | 66.25 | 66.25 | 5,554,251 |
| Sep 26, 2024 | 65.85 | 68.10 | 65.75 | 65.75 | 65.75 | 5,523,359 |
| Sep 25, 2024 | 67.60 | 67.85 | 65.60 | 65.80 | 65.80 | 3,001,741 |
| Sep 24, 2024 | 66.30 | 67.75 | 66.05 | 67.40 | 67.40 | 3,808,075 |
| Sep 23, 2024 | 67.20 | 67.75 | 65.90 | 66.30 | 66.30 | 4,246,101 |
| Sep 20, 2024 | 66.60 | 66.95 | 65.35 | 65.90 | 65.90 | 2,558,543 |
| Sep 19, 2024 | 65.50 | 66.60 | 65.15 | 66.60 | 66.60 | 3,877,862 |
| Sep 18, 2024 | 64.45 | 68.90 | 63.40 | 64.90 | 64.90 | 8,122,820 |
| Sep 17, 2024 | 63.30 | 64.85 | 63.05 | 64.50 | 64.50 | 2,609,123 |
| Sep 16, 2024 | 63.75 | 64.75 | 62.90 | 63.00 | 63.00 | 3,004,415 |
| Sep 13, 2024 | 61.15 | 64.00 | 60.85 | 64.00 | 64.00 | 3,345,633 |
| Sep 12, 2024 | 60.10 | 61.20 | 59.00 | 61.20 | 61.20 | 3,520,303 |
| Sep 11, 2024 | 61.25 | 61.50 | 59.00 | 59.35 | 59.35 | 3,960,415 |
| Sep 10, 2024 | 62.75 | 63.20 | 60.00 | 61.45 | 61.45 | 3,472,439 |
| Sep 9, 2024 | 64.80 | 65.20 | 62.35 | 62.45 | 62.45 | 3,882,100 |
| Sep 6, 2024 | 66.35 | 68.05 | 65.25 | 65.50 | 65.50 | 6,444,663 |
| Sep 5, 2024 | 65.70 | 67.90 | 65.70 | 66.55 | 66.55 | 3,843,581 |
| Sep 4, 2024 | 65.70 | 66.20 | 64.95 | 65.50 | 65.50 | 2,958,952 |
| Sep 3, 2024 | 67.80 | 68.50 | 66.35 | 66.35 | 66.35 | 2,970,357 |
| Sep 2, 2024 | 66.40 | 67.85 | 66.40 | 67.80 | 67.80 | 2,771,048 |
| Aug 29, 2024 | 66.20 | 66.95 | 65.35 | 66.05 | 66.05 | 3,429,076 |
| Aug 28, 2024 | 65.85 | 66.90 | 65.85 | 66.00 | 66.00 | 2,514,898 |
| Aug 27, 2024 | 65.60 | 66.35 | 65.00 | 65.85 | 65.85 | 2,968,273 |
| Aug 26, 2024 | 67.90 | 68.00 | 65.45 | 65.55 | 65.55 | 3,572,834 |
| Aug 23, 2024 | 72.20 | 72.20 | 67.50 | 67.70 | 67.70 | 5,634,341 |
| Aug 22, 2024 | 70.25 | 73.00 | 70.25 | 72.20 | 72.20 | 6,207,585 |
| Aug 21, 2024 | 70.70 | 71.45 | 69.95 | 70.15 | 70.15 | 2,698,931 |
| Aug 20, 2024 | 70.05 | 71.65 | 69.55 | 70.80 | 70.80 | 3,650,922 |
| Aug 19, 2024 | 69.00 | 70.05 | 67.90 | 70.05 | 70.05 | 4,004,327 |
| Aug 16, 2024 | 69.75 | 70.45 | 68.65 | 69.00 | 69.00 | 2,753,207 |
| Aug 15, 2024 | 68.60 | 69.75 | 66.80 | 69.75 | 69.75 | 3,715,733 |
| Aug 14, 2024 | 68.90 | 70.00 | 67.45 | 67.80 | 67.80 | 2,906,562 |
| Aug 13, 2024 | 67.90 | 68.55 | 66.10 | 68.45 | 68.45 | 2,672,749 |
| Aug 12, 2024 | 70.00 | 70.10 | 66.55 | 67.80 | 67.80 | 4,744,193 |
| Aug 9, 2024 | 72.50 | 72.90 | 68.85 | 69.00 | 69.00 | 5,672,951 |
| Aug 8, 2024 | 69.00 | 72.40 | 68.95 | 70.90 | 70.90 | 6,616,021 |
| Aug 7, 2024 | 68.00 | 70.05 | 67.10 | 68.75 | 68.75 | 5,378,346 |
| Aug 6, 2024 | 67.95 | 69.40 | 66.70 | 67.50 | 67.50 | 5,063,274 |
| Aug 5, 2024 | 65.50 | 68.30 | 65.00 | 66.35 | 66.35 | 4,952,868 |
| Aug 2, 2024 | 71.50 | 73.25 | 70.55 | 71.40 | 71.40 | 3,921,906 |
| Aug 1, 2024 | 71.05 | 73.15 | 71.05 | 72.30 | 72.30 | 3,407,933 |
| Jul 31, 2024 | 71.50 | 71.75 | 70.15 | 70.65 | 70.65 | 3,984,544 |
| Jul 30, 2024 | 72.95 | 73.35 | 71.70 | 71.70 | 71.70 | 4,415,300 |
| Jul 29, 2024 | 74.50 | 75.50 | 72.30 | 72.90 | 72.90 | 6,211,725 |
| Jul 26, 2024 | 73.10 | 76.85 | 72.75 | 75.30 | 75.30 | 7,774,810 |
| Jul 25, 2024 | 74.40 | 74.75 | 72.65 | 73.00 | 73.00 | 3,440,347 |
| Jul 24, 2024 | 76.50 | 77.25 | 74.35 | 74.35 | 74.35 | 7,782,846 |
| Jul 23, 2024 | 75.35 | 77.00 | 75.35 | 76.05 | 76.05 | 6,521,229 |
| Jul 22, 2024 | 76.55 | 77.90 | 75.10 | 75.10 | 75.10 | 8,150,994 |
| Jul 19, 2024 | 77.90 | 78.00 | 76.10 | 76.20 | 76.20 | 4,449,901 |
| Jul 18, 2024 | 80.00 | 80.60 | 77.35 | 77.90 | 77.90 | 8,587,649 |
| Jul 17, 2024 | 76.50 | 79.35 | 76.10 | 78.20 | 78.20 | 4,798,182 |
| Jul 16, 2024 | 78.45 | 78.95 | 75.95 | 76.50 | 76.50 | 4,685,805 |
| Jul 12, 2024 | 78.30 | 79.40 | 77.90 | 78.00 | 78.00 | 2,939,502 |
| Jul 11, 2024 | 76.80 | 78.60 | 76.60 | 78.60 | 78.60 | 3,079,550 |
| Jul 10, 2024 | 77.20 | 77.45 | 76.10 | 76.10 | 76.10 | 2,330,672 |
| Jul 9, 2024 | 77.85 | 78.95 | 77.00 | 77.05 | 77.05 | 2,845,825 |
| Jul 8, 2024 | 80.10 | 80.40 | 77.10 | 77.70 | 77.70 | 5,536,505 |
| Jul 5, 2024 | 80.00 | 80.00 | 78.45 | 79.00 | 79.00 | 3,075,159 |
| Jul 4, 2024 | 76.85 | 80.00 | 76.85 | 80.00 | 80.00 | 3,189,888 |
| Jul 3, 2024 | 76.50 | 77.40 | 75.10 | 76.85 | 76.85 | 2,946,775 |
| Jul 2, 2024 | 76.10 | 76.75 | 74.00 | 76.20 | 76.20 | 3,475,717 |
| Jul 1, 2024 | 79.00 | 79.40 | 75.25 | 76.00 | 76.00 | 3,967,318 |
| Jun 28, 2024 | 80.65 | 81.35 | 78.40 | 78.75 | 78.75 | 3,474,701 |
| Jun 27, 2024 | 79.70 | 80.40 | 78.20 | 80.40 | 80.40 | 3,394,577 |
| Jun 26, 2024 | 80.75 | 81.35 | 79.00 | 79.60 | 79.60 | 2,803,502 |
| Jun 25, 2024 | 82.75 | 83.05 | 79.00 | 80.55 | 80.55 | 4,949,121 |
| Jun 24, 2024 | 87.50 | 88.00 | 82.15 | 82.75 | 82.75 | 11,157,662 |
| Jun 21, 2024 | 87.00 | 88.75 | 85.70 | 87.55 | 87.55 | 4,295,937 |
| Jun 20, 2024 | 88.20 | 89.00 | 86.40 | 87.45 | 87.45 | 2,684,230 |
| Jun 14, 2024 | 88.10 | 88.55 | 87.00 | 87.70 | 87.70 | 2,213,703 |
| Jun 13, 2024 | 85.50 | 87.30 | 85.25 | 86.70 | 86.70 | 2,934,235 |