21.00
+0.10
+(0.48%)
At close: 5:00:01 PM GMT+1
Currency in PLN 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 | 21.00 | 21.20 | 20.65 | 21.00 | 21.00 | 26,227 |
Jan 22, 2025 | 21.70 | 22.00 | 20.75 | 20.90 | 20.90 | 51,768 |
Jan 21, 2025 | 21.80 | 21.85 | 21.50 | 21.70 | 21.70 | 9,821 |
Jan 20, 2025 | 21.75 | 21.90 | 21.55 | 21.75 | 21.75 | 12,182 |
Jan 17, 2025 | 21.80 | 21.95 | 21.60 | 21.75 | 21.75 | 14,226 |
Jan 16, 2025 | 21.60 | 21.90 | 21.55 | 21.70 | 21.70 | 11,764 |
Jan 15, 2025 | 21.50 | 21.70 | 21.25 | 21.55 | 21.55 | 11,911 |
Jan 14, 2025 | 21.55 | 21.60 | 21.20 | 21.50 | 21.50 | 7,818 |
Jan 13, 2025 | 21.20 | 21.65 | 20.90 | 21.40 | 21.40 | 11,798 |
Jan 10, 2025 | 21.70 | 21.75 | 21.20 | 21.20 | 21.20 | 15,502 |
Jan 9, 2025 | 21.40 | 21.70 | 21.25 | 21.65 | 21.65 | 8,099 |
Jan 8, 2025 | 21.65 | 21.75 | 21.40 | 21.40 | 21.40 | 17,831 |
Jan 7, 2025 | 22.00 | 22.55 | 21.50 | 21.75 | 21.75 | 35,769 |
Jan 3, 2025 | 21.85 | 22.40 | 21.70 | 22.00 | 22.00 | 25,171 |
Jan 2, 2025 | 21.90 | 21.90 | 21.00 | 21.65 | 21.65 | 35,648 |
Dec 30, 2024 | 20.45 | 21.55 | 20.45 | 20.80 | 20.80 | 27,515 |
Dec 27, 2024 | 19.80 | 20.45 | 19.72 | 20.45 | 20.45 | 19,871 |
Dec 23, 2024 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | 58,455 |
Dec 20, 2024 | 19.88 | 20.15 | 19.72 | 19.98 | 19.98 | 30,421 |
Dec 19, 2024 | 20.00 | 20.25 | 19.72 | 19.88 | 19.88 | 21,313 |
Dec 18, 2024 | 19.64 | 19.98 | 19.52 | 19.98 | 19.98 | 27,364 |
Dec 17, 2024 | 20.10 | 20.20 | 19.60 | 19.70 | 19.70 | 25,856 |
Dec 16, 2024 | 20.35 | 20.50 | 19.88 | 20.05 | 20.05 | 36,956 |
Dec 13, 2024 | 20.50 | 20.55 | 20.05 | 20.30 | 20.30 | 25,499 |
Dec 12, 2024 | 20.30 | 20.75 | 20.30 | 20.50 | 20.50 | 16,706 |
Dec 11, 2024 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 24,683 |
Dec 10, 2024 | 20.85 | 21.00 | 20.20 | 20.40 | 20.40 | 44,340 |
Dec 9, 2024 | 21.00 | 21.20 | 20.70 | 20.90 | 20.90 | 21,369 |
Dec 6, 2024 | 21.20 | 21.35 | 20.85 | 21.00 | 21.00 | 34,432 |
Dec 5, 2024 | 21.50 | 21.55 | 20.95 | 21.35 | 21.35 | 40,686 |
Dec 4, 2024 | 21.65 | 21.65 | 21.25 | 21.55 | 21.55 | 27,393 |
Dec 3, 2024 | 21.35 | 21.65 | 21.15 | 21.55 | 21.55 | 33,013 |
Dec 2, 2024 | 21.25 | 21.25 | 20.55 | 21.10 | 21.10 | 41,619 |
Nov 29, 2024 | 21.65 | 21.65 | 21.05 | 21.35 | 21.35 | 24,029 |
Nov 28, 2024 | 21.85 | 21.85 | 21.20 | 21.65 | 21.65 | 14,400 |
Nov 27, 2024 | 21.95 | 22.30 | 21.65 | 21.75 | 21.75 | 34,322 |
Nov 26, 2024 | 22.40 | 22.45 | 21.65 | 21.90 | 21.90 | 34,072 |
Nov 25, 2024 | 23.00 | 23.00 | 22.40 | 22.45 | 22.45 | 35,601 |
Nov 22, 2024 | 23.40 | 23.40 | 22.35 | 23.00 | 23.00 | 92,437 |
Nov 21, 2024 | 24.65 | 25.00 | 23.35 | 25.00 | 25.00 | 15,850 |
Nov 20, 2024 | 24.00 | 24.70 | 24.00 | 24.65 | 24.65 | 9,368 |
Nov 19, 2024 | 25.15 | 25.30 | 23.15 | 24.00 | 24.00 | 34,880 |
Nov 18, 2024 | 25.00 | 25.10 | 24.50 | 25.10 | 25.10 | 9,647 |
Nov 15, 2024 | 25.50 | 25.60 | 24.80 | 24.90 | 24.90 | 10,098 |
Nov 14, 2024 | 25.65 | 25.65 | 24.20 | 25.50 | 25.50 | 11,387 |
Nov 13, 2024 | 25.65 | 25.75 | 25.40 | 25.40 | 25.40 | 3,402 |
Nov 12, 2024 | 25.60 | 25.80 | 25.45 | 25.70 | 25.70 | 6,335 |
Nov 8, 2024 | 25.30 | 25.65 | 25.30 | 25.60 | 25.60 | 10,668 |
Nov 7, 2024 | 25.25 | 25.25 | 25.05 | 25.20 | 25.20 | 6,846 |
Nov 6, 2024 | 25.65 | 25.65 | 25.00 | 25.15 | 25.15 | 8,096 |
Nov 5, 2024 | 25.65 | 25.70 | 25.30 | 25.30 | 25.30 | 7,631 |
Nov 4, 2024 | 25.85 | 26.00 | 25.00 | 25.65 | 25.65 | 8,882 |
Oct 31, 2024 | 25.30 | 25.80 | 25.05 | 25.80 | 25.80 | 9,509 |
Oct 30, 2024 | 25.15 | 25.35 | 25.00 | 25.30 | 25.30 | 4,677 |
Oct 29, 2024 | 25.30 | 25.45 | 25.05 | 25.15 | 25.15 | 4,299 |
Oct 28, 2024 | 25.50 | 25.55 | 24.90 | 25.20 | 25.20 | 7,908 |
Oct 25, 2024 | 24.85 | 25.40 | 24.40 | 25.30 | 25.30 | 9,124 |
Oct 24, 2024 | 25.60 | 25.60 | 24.75 | 24.85 | 24.85 | 11,865 |
Oct 23, 2024 | 25.35 | 25.80 | 25.30 | 25.40 | 25.40 | 7,694 |
Oct 22, 2024 | 25.55 | 25.80 | 25.20 | 25.35 | 25.35 | 4,666 |
Oct 21, 2024 | 26.00 | 26.40 | 25.15 | 25.55 | 25.55 | 15,411 |
Oct 18, 2024 | 26.35 | 26.65 | 25.60 | 25.95 | 25.95 | 9,508 |
Oct 17, 2024 | 26.60 | 26.65 | 26.30 | 26.30 | 26.30 | 6,082 |
Oct 16, 2024 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 10,807 |
Oct 15, 2024 | 25.80 | 26.75 | 25.65 | 26.10 | 26.10 | 21,095 |
Oct 14, 2024 | 25.00 | 25.80 | 24.95 | 25.55 | 25.55 | 9,723 |
Oct 11, 2024 | 24.90 | 25.00 | 24.75 | 24.95 | 24.95 | 9,069 |
Oct 10, 2024 | 24.70 | 24.90 | 24.55 | 24.85 | 24.85 | 13,070 |
Oct 9, 2024 | 24.70 | 24.75 | 24.30 | 24.70 | 24.70 | 17,041 |
Oct 8, 2024 | 24.75 | 24.90 | 24.40 | 24.70 | 24.70 | 8,732 |
Oct 7, 2024 | 24.75 | 25.00 | 24.20 | 24.50 | 24.50 | 23,438 |
Oct 4, 2024 | 24.40 | 24.95 | 24.40 | 24.75 | 24.75 | 22,420 |
Oct 3, 2024 | 24.90 | 25.35 | 24.10 | 24.30 | 24.30 | 80,305 |
Oct 2, 2024 | 25.80 | 25.85 | 25.45 | 25.80 | 25.80 | 11,918 |
Oct 1, 2024 | 25.55 | 25.95 | 25.50 | 25.85 | 25.85 | 15,375 |
Sep 30, 2024 | 26.10 | 26.10 | 25.45 | 25.75 | 25.75 | 14,370 |
Sep 27, 2024 | 26.00 | 26.45 | 25.75 | 26.10 | 26.10 | 13,734 |
Sep 26, 2024 | 25.50 | 26.50 | 25.45 | 26.00 | 26.00 | 20,598 |
Sep 25, 2024 | 25.80 | 26.05 | 25.40 | 25.60 | 25.60 | 28,234 |
Sep 24, 2024 | 26.60 | 26.60 | 25.70 | 25.80 | 25.80 | 26,071 |
Sep 23, 2024 | 26.75 | 26.75 | 26.10 | 26.60 | 26.60 | 11,314 |
Sep 20, 2024 | 26.50 | 26.85 | 26.00 | 26.75 | 26.75 | 18,395 |
Sep 19, 2024 | 27.00 | 27.00 | 25.95 | 26.50 | 26.50 | 15,285 |
Sep 18, 2024 | 26.95 | 27.30 | 26.75 | 26.75 | 26.75 | 8,638 |
Sep 17, 2024 | 26.85 | 27.00 | 26.20 | 26.90 | 26.90 | 15,166 |
Sep 16, 2024 | 27.20 | 27.50 | 26.10 | 26.85 | 26.85 | 29,957 |
Sep 13, 2024 | 29.35 | 29.50 | 27.25 | 27.70 | 27.70 | 33,800 |
Sep 12, 2024 | 28.05 | 28.40 | 27.95 | 28.40 | 28.40 | 2,909 |
Sep 11, 2024 | 28.25 | 28.45 | 27.70 | 28.05 | 28.05 | 7,780 |
Sep 10, 2024 | 28.25 | 28.50 | 28.05 | 28.20 | 28.20 | 9,304 |
Sep 9, 2024 | 28.30 | 28.30 | 27.90 | 28.25 | 28.25 | 6,691 |
Sep 6, 2024 | 28.10 | 28.60 | 27.90 | 28.30 | 28.30 | 8,218 |
Sep 5, 2024 | 28.80 | 28.95 | 28.10 | 28.20 | 28.20 | 6,576 |
Sep 4, 2024 | 28.50 | 28.90 | 28.00 | 28.50 | 28.50 | 7,785 |
Sep 3, 2024 | 29.20 | 29.25 | 28.50 | 28.50 | 28.50 | 13,341 |
Sep 2, 2024 | 29.00 | 29.30 | 28.80 | 28.85 | 28.85 | 7,415 |
Aug 30, 2024 | 29.25 | 29.30 | 28.90 | 29.00 | 29.00 | 6,175 |
Aug 29, 2024 | 29.00 | 29.40 | 29.00 | 29.25 | 29.25 | 8,429 |
Aug 28, 2024 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 15,030 |
Aug 27, 2024 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 8,803 |
Aug 26, 2024 | 28.60 | 28.90 | 28.60 | 28.85 | 28.85 | 8,972 |
Aug 23, 2024 | 28.40 | 28.70 | 28.35 | 28.55 | 28.55 | 6,218 |
Aug 22, 2024 | 28.25 | 28.50 | 28.00 | 28.40 | 28.40 | 11,715 |
Aug 21, 2024 | 28.60 | 28.70 | 27.95 | 28.35 | 28.35 | 14,269 |
Aug 20, 2024 | 28.60 | 28.70 | 28.50 | 28.50 | 28.50 | 4,884 |
Aug 19, 2024 | 28.80 | 28.90 | 28.50 | 28.55 | 28.55 | 12,075 |
Aug 16, 2024 | 28.10 | 28.75 | 27.90 | 28.75 | 28.75 | 17,135 |
Aug 14, 2024 | 28.20 | 28.30 | 27.80 | 27.80 | 27.80 | 7,349 |
Aug 13, 2024 | 27.65 | 28.35 | 27.65 | 28.00 | 28.00 | 17,898 |
Aug 12, 2024 | 27.10 | 28.00 | 26.70 | 27.60 | 27.60 | 35,534 |
Aug 9, 2024 | 27.00 | 27.50 | 26.40 | 27.00 | 27.00 | 21,282 |
Aug 8, 2024 | 27.70 | 27.70 | 26.70 | 27.00 | 27.00 | 22,801 |
Aug 7, 2024 | 27.90 | 28.00 | 27.40 | 28.00 | 28.00 | 6,676 |
Aug 6, 2024 | 27.25 | 28.15 | 27.00 | 27.50 | 27.50 | 24,080 |
Aug 5, 2024 | 27.55 | 27.95 | 25.00 | 27.00 | 27.00 | 98,715 |
Aug 2, 2024 | 28.50 | 28.60 | 27.60 | 28.15 | 28.15 | 27,703 |
Aug 1, 2024 | 28.55 | 29.35 | 28.50 | 29.00 | 29.00 | 33,140 |
Jul 31, 2024 | 29.30 | 29.30 | 28.50 | 28.55 | 28.55 | 41,455 |
Jul 30, 2024 | 29.70 | 29.75 | 29.10 | 29.30 | 29.30 | 24,804 |
Jul 29, 2024 | 3.57 Dividend | |||||
Jul 29, 2024 | 29.30 | 30.20 | 28.75 | 29.75 | 29.75 | 58,074 |
Jul 26, 2024 | 32.85 | 33.15 | 32.05 | 32.80 | 29.23 | 74,889 |
Jul 25, 2024 | 33.50 | 33.50 | 32.80 | 32.85 | 29.27 | 76,354 |
Jul 24, 2024 | 33.45 | 33.90 | 33.35 | 33.55 | 29.90 | 40,226 |
Jul 23, 2024 | 34.20 | 34.25 | 33.30 | 33.45 | 29.81 | 55,891 |
Jul 22, 2024 | 33.85 | 34.15 | 33.50 | 34.15 | 30.43 | 51,124 |
Jul 19, 2024 | 33.90 | 33.90 | 33.05 | 33.55 | 29.90 | 21,458 |
Jul 18, 2024 | 32.75 | 33.95 | 32.70 | 33.80 | 30.12 | 19,865 |
Jul 17, 2024 | 33.50 | 33.80 | 32.75 | 33.15 | 29.54 | 37,337 |
Jul 16, 2024 | 34.00 | 34.00 | 33.15 | 33.50 | 29.85 | 44,553 |
Jul 15, 2024 | 34.70 | 34.70 | 33.70 | 33.85 | 30.17 | 41,391 |
Jul 12, 2024 | 34.10 | 34.55 | 33.75 | 34.50 | 30.74 | 33,809 |
Jul 11, 2024 | 33.95 | 34.20 | 33.60 | 34.10 | 30.39 | 45,568 |
Jul 10, 2024 | 33.95 | 34.00 | 33.65 | 33.90 | 30.21 | 15,278 |
Jul 9, 2024 | 33.40 | 34.00 | 33.20 | 33.95 | 30.25 | 40,952 |
Jul 8, 2024 | 33.30 | 33.60 | 33.20 | 33.40 | 29.76 | 51,183 |
Jul 5, 2024 | 33.60 | 33.80 | 33.05 | 33.30 | 29.68 | 33,866 |
Jul 4, 2024 | 33.40 | 34.30 | 33.05 | 33.55 | 29.90 | 49,267 |
Jul 3, 2024 | 33.90 | 34.00 | 33.05 | 33.30 | 29.68 | 32,378 |
Jul 2, 2024 | 34.00 | 34.65 | 33.35 | 33.90 | 30.21 | 44,644 |
Jul 1, 2024 | 34.00 | 34.75 | 33.60 | 34.00 | 30.30 | 52,054 |
Jun 28, 2024 | 33.60 | 34.00 | 33.40 | 34.00 | 30.30 | 28,592 |
Jun 27, 2024 | 33.10 | 33.50 | 33.05 | 33.25 | 29.63 | 19,510 |
Jun 26, 2024 | 32.50 | 33.30 | 32.05 | 33.00 | 29.41 | 31,048 |
Jun 25, 2024 | 32.35 | 32.45 | 32.00 | 32.05 | 28.56 | 18,021 |
Jun 24, 2024 | 32.25 | 32.40 | 32.00 | 32.20 | 28.70 | 20,234 |
Jun 21, 2024 | 32.30 | 32.50 | 32.05 | 32.20 | 28.70 | 24,118 |
Jun 20, 2024 | 32.00 | 32.25 | 31.95 | 32.00 | 28.52 | 28,859 |
Jun 19, 2024 | 32.00 | 32.40 | 31.95 | 32.10 | 28.61 | 17,242 |
Jun 18, 2024 | 32.55 | 32.65 | 32.10 | 32.15 | 28.65 | 16,535 |
Jun 17, 2024 | 31.90 | 32.60 | 31.90 | 32.45 | 28.92 | 21,984 |
Jun 14, 2024 | 32.00 | 32.10 | 31.55 | 31.90 | 28.43 | 16,212 |
Jun 13, 2024 | 32.95 | 33.00 | 31.90 | 32.15 | 28.65 | 15,339 |
Jun 12, 2024 | 33.20 | 33.20 | 32.00 | 32.85 | 29.27 | 19,401 |
Jun 11, 2024 | 33.20 | 33.75 | 32.45 | 32.50 | 28.96 | 23,598 |
Jun 10, 2024 | 32.35 | 33.30 | 32.00 | 33.30 | 29.68 | 38,347 |
Jun 7, 2024 | 32.40 | 32.50 | 31.95 | 32.40 | 28.87 | 19,483 |
Jun 6, 2024 | 32.00 | 32.95 | 31.65 | 32.50 | 28.96 | 31,569 |
Jun 5, 2024 | 31.90 | 32.20 | 31.50 | 31.80 | 28.34 | 14,807 |
Jun 4, 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 28.52 | 25,790 |
Jun 3, 2024 | 31.40 | 32.50 | 31.20 | 32.30 | 28.78 | 25,535 |
May 31, 2024 | 31.45 | 31.70 | 30.85 | 31.40 | 27.98 | 23,116 |
May 29, 2024 | 31.95 | 31.95 | 31.00 | 31.45 | 28.03 | 25,033 |
May 28, 2024 | 30.50 | 32.00 | 30.30 | 31.85 | 28.38 | 41,436 |
May 27, 2024 | 32.00 | 32.00 | 30.50 | 30.50 | 27.18 | 123,358 |
May 24, 2024 | 33.00 | 33.00 | 29.70 | 32.00 | 28.52 | 217,973 |
May 23, 2024 | 35.70 | 35.70 | 33.20 | 34.90 | 31.10 | 38,183 |
May 22, 2024 | 35.90 | 36.15 | 34.70 | 35.75 | 31.86 | 39,285 |
May 21, 2024 | 35.00 | 36.25 | 34.75 | 35.75 | 31.86 | 86,916 |
May 20, 2024 | 33.25 | 34.75 | 32.80 | 34.65 | 30.88 | 49,192 |
May 17, 2024 | 33.90 | 33.90 | 33.05 | 33.35 | 29.72 | 28,857 |
May 16, 2024 | 33.80 | 34.30 | 33.50 | 33.90 | 30.21 | 20,164 |
May 15, 2024 | 33.90 | 34.30 | 33.65 | 33.85 | 30.17 | 16,272 |
May 14, 2024 | 34.30 | 34.30 | 33.40 | 33.80 | 30.12 | 43,743 |
May 13, 2024 | 33.65 | 35.00 | 33.05 | 34.40 | 30.66 | 63,352 |
May 10, 2024 | 33.40 | 34.00 | 33.30 | 33.65 | 29.99 | 56,777 |
May 9, 2024 | 32.35 | 33.30 | 32.10 | 33.30 | 29.68 | 43,021 |
May 8, 2024 | 31.30 | 32.35 | 31.10 | 32.30 | 28.78 | 64,025 |
May 7, 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 27.63 | 27,356 |
May 6, 2024 | 30.30 | 30.50 | 30.10 | 30.50 | 27.18 | 26,939 |
May 2, 2024 | 30.35 | 30.40 | 30.00 | 30.20 | 26.91 | 14,879 |
Apr 30, 2024 | 30.35 | 30.40 | 30.15 | 30.35 | 27.05 | 10,945 |
Apr 29, 2024 | 30.45 | 30.45 | 30.10 | 30.30 | 27.00 | 11,714 |
Apr 26, 2024 | 30.10 | 30.90 | 30.10 | 30.45 | 27.14 | 33,653 |
Apr 25, 2024 | 30.15 | 30.55 | 29.85 | 30.00 | 26.73 | 28,393 |
Apr 24, 2024 | 30.70 | 31.00 | 30.20 | 30.30 | 27.00 | 42,903 |
Apr 23, 2024 | 30.55 | 30.95 | 30.05 | 30.65 | 27.31 | 36,910 |
Apr 22, 2024 | 30.60 | 31.45 | 30.15 | 30.60 | 27.27 | 78,823 |
Apr 19, 2024 | 29.10 | 31.10 | 29.10 | 30.10 | 26.82 | 260,137 |
Apr 18, 2024 | 28.20 | 28.40 | 27.10 | 27.50 | 24.51 | 33,528 |
Apr 17, 2024 | 28.00 | 28.50 | 27.55 | 28.20 | 25.13 | 14,280 |
Apr 16, 2024 | 28.80 | 28.80 | 27.70 | 28.00 | 24.95 | 19,748 |
Apr 15, 2024 | 28.00 | 28.95 | 28.00 | 28.80 | 25.67 | 23,525 |
Apr 12, 2024 | 28.35 | 28.40 | 28.00 | 28.20 | 25.13 | 9,129 |
Apr 11, 2024 | 27.90 | 28.45 | 27.70 | 27.95 | 24.91 | 11,184 |
Apr 10, 2024 | 27.85 | 28.05 | 27.55 | 27.90 | 24.86 | 24,538 |
Apr 9, 2024 | 27.95 | 28.10 | 27.60 | 27.85 | 24.82 | 21,996 |
Apr 8, 2024 | 28.10 | 28.10 | 27.80 | 27.95 | 24.91 | 17,413 |
Apr 5, 2024 | 27.90 | 28.25 | 27.65 | 28.00 | 24.95 | 24,169 |
Apr 4, 2024 | 28.90 | 29.00 | 27.65 | 28.00 | 24.95 | 85,613 |
Apr 3, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 25.84 | 14,334 |
Apr 2, 2024 | 29.40 | 30.00 | 28.95 | 29.40 | 26.20 | 19,264 |
Mar 28, 2024 | 29.20 | 29.50 | 29.00 | 29.40 | 26.20 | 14,468 |
Mar 27, 2024 | 29.40 | 29.60 | 29.10 | 29.10 | 25.93 | 11,250 |
Mar 26, 2024 | 29.40 | 29.50 | 29.00 | 29.30 | 26.11 | 8,347 |
Mar 25, 2024 | 29.00 | 29.60 | 28.80 | 29.00 | 25.84 | 8,682 |
Mar 22, 2024 | 29.80 | 30.00 | 28.90 | 29.20 | 26.02 | 13,462 |
Mar 21, 2024 | 30.00 | 30.10 | 29.50 | 29.60 | 26.38 | 24,634 |
Mar 20, 2024 | 29.20 | 29.90 | 29.00 | 29.70 | 26.47 | 25,763 |
Mar 19, 2024 | 28.70 | 29.10 | 28.50 | 29.10 | 25.93 | 15,841 |
Mar 18, 2024 | 29.00 | 29.10 | 28.20 | 28.50 | 25.40 | 30,861 |
Mar 15, 2024 | 28.70 | 29.40 | 28.40 | 28.70 | 25.58 | 31,714 |
Mar 14, 2024 | 28.10 | 28.90 | 27.90 | 28.50 | 25.40 | 28,940 |
Mar 13, 2024 | 28.70 | 28.70 | 27.80 | 27.90 | 24.86 | 16,335 |
Mar 12, 2024 | 28.20 | 28.60 | 28.00 | 28.60 | 25.49 | 11,474 |
Mar 11, 2024 | 28.50 | 28.50 | 28.20 | 28.40 | 25.31 | 5,787 |
Mar 8, 2024 | 28.20 | 28.40 | 28.00 | 28.40 | 25.31 | 6,693 |
Mar 7, 2024 | 29.20 | 29.20 | 28.10 | 28.10 | 25.04 | 20,077 |
Mar 6, 2024 | 28.00 | 29.20 | 27.90 | 29.10 | 25.93 | 14,555 |
Mar 5, 2024 | 28.10 | 28.20 | 27.40 | 28.00 | 24.95 | 30,781 |
Mar 4, 2024 | 29.00 | 29.30 | 28.20 | 28.40 | 25.31 | 30,788 |
Mar 1, 2024 | 29.30 | 29.70 | 28.80 | 29.20 | 26.02 | 14,614 |
Feb 29, 2024 | 29.50 | 29.50 | 28.90 | 29.20 | 26.02 | 19,550 |
Feb 28, 2024 | 30.00 | 30.00 | 29.00 | 29.40 | 26.20 | 23,862 |
Feb 27, 2024 | 29.90 | 30.20 | 29.50 | 29.90 | 26.65 | 16,808 |
Feb 26, 2024 | 30.00 | 30.90 | 29.80 | 29.90 | 26.65 | 34,684 |
Feb 23, 2024 | 29.30 | 30.00 | 29.20 | 30.00 | 26.73 | 59,412 |
Feb 22, 2024 | 29.00 | 29.40 | 28.60 | 29.20 | 26.02 | 20,052 |
Feb 21, 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 25.84 | 14,147 |
Feb 20, 2024 | 28.60 | 29.50 | 28.50 | 29.00 | 25.84 | 24,228 |
Feb 19, 2024 | 28.90 | 29.40 | 28.50 | 28.50 | 25.40 | 28,169 |
Feb 16, 2024 | 29.20 | 29.50 | 28.80 | 28.90 | 25.75 | 18,002 |
Feb 15, 2024 | 29.10 | 29.20 | 28.60 | 29.10 | 25.93 | 8,935 |
Feb 14, 2024 | 28.80 | 29.20 | 28.40 | 29.10 | 25.93 | 11,555 |
Feb 13, 2024 | 29.40 | 29.50 | 28.40 | 28.50 | 25.40 | 24,567 |
Feb 12, 2024 | 28.90 | 29.50 | 28.70 | 29.50 | 26.29 | 16,448 |
Feb 9, 2024 | 28.60 | 28.90 | 28.40 | 28.90 | 25.75 | 12,260 |
Feb 8, 2024 | 28.50 | 28.70 | 28.10 | 28.30 | 25.22 | 21,886 |
Feb 7, 2024 | 28.90 | 29.00 | 28.30 | 28.70 | 25.58 | 12,026 |
Feb 6, 2024 | 29.30 | 29.30 | 28.30 | 28.70 | 25.58 | 17,788 |
Feb 5, 2024 | 29.50 | 30.10 | 29.00 | 29.10 | 25.93 | 37,030 |
Feb 2, 2024 | 28.50 | 30.40 | 28.00 | 29.40 | 26.20 | 108,372 |
Feb 1, 2024 | 28.30 | 28.50 | 27.40 | 28.50 | 25.40 | 41,728 |
Jan 31, 2024 | 28.20 | 28.30 | 27.50 | 28.30 | 25.22 | 31,274 |
Jan 30, 2024 | 28.10 | 28.20 | 27.80 | 28.00 | 24.95 | 5,925 |
Jan 29, 2024 | 27.90 | 28.30 | 27.80 | 28.00 | 24.95 | 12,363 |
Jan 26, 2024 | 28.10 | 28.30 | 27.40 | 27.80 | 24.77 | 12,343 |
Jan 25, 2024 | 27.90 | 28.20 | 27.30 | 27.80 | 24.77 | 11,054 |
Jan 24, 2024 | 27.70 | 28.00 | 27.40 | 27.50 | 24.51 | 22,322 |
Jan 23, 2024 | 28.10 | 28.10 | 27.40 | 27.70 | 24.69 | 13,988 |