📋 ADVENT Advent Pharma Limited

Everything recorded between two dates · 12 Aug 2024 → 21 Sep 2026 · 504 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-46.97%
26.40 → 14.00 (-12.40 tk)
Highest
27.00
12 Aug 2024
Lowest
11.50
16 Nov 2025
Up and down days
188 / 241
74 unchanged · 504 sessions
📊 Against the rest of the market
ADVENT -46.97%
DSEX index -0.67%
Pharmaceuticals & Chemicals (34 companies) -14.72%
Ahead of the index by -46.30%
🎢 How rough the ride was
Deepest fall from a peak -54.72% 13 Aug 2024 → 13 Nov 2025
Swing, yearly basis 35.8%
Best single day +9.63% 4 May 2025
Worst single day -9.95% 26 Sep 2024
Longest run of rises 7 days
Longest run of falls 11 days
💰 How much was traded
Shares traded, total 203,212,815
Average per day 403,200
Money traded, total 3,487.1 mn tk
Number of trades 155,583
Busiest day 2,740,499 22 Oct 2024
💵 Results and dividends
9 Months (to 03/2026) EPS 0.33
Q3 (to 03/2026) EPS 0.09
Half Yearly (to 12/2025) EPS 0.24
Q2 (to 12/2025) EPS 0.09
Q1 (to 09/2025) EPS 0.15
Dividends declared for nearby years
2025 0.5%
2024 1%
2023 2%
📰 News in this period (2)
30 Apr 2026 তৃতীয় প্রান্তিকে আয় কমেছে এডভেন্ট ফার্মার neutral
1 Feb 2026 অ্যাডভেন্ট ফার্মার আয় কমেছে ৫০ শতাংশ neutral
🔔 Signals that fired (4)
20 Sep 2026 · macd cross up buy 14.10
31 Aug 2026 · oversold bounce buy 14.30
30 Aug 2026 · oversold bounce buy 14.40
27 Aug 2026 · oversold bounce buy 14.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 14.10 14.70 13.80 14.00 -0.71% 104,199 124 1.45
20 Sep 2026 13.80 14.20 13.90 14.10 +2.17% 75,953 89 1.07
17 Sep 2026 13.70 13.90 13.70 13.80 +1.47% 32,620 45 0.45
16 Sep 2026 13.50 13.90 13.50 13.60 -0.73% 59,070 93 0.81
15 Sep 2026 13.10 13.70 13.20 13.70 +4.58% 56,251 77 0.76
14 Sep 2026 13.30 13.80 13.00 13.10 -1.50% 221,997 128 2.92
13 Sep 2026 13.80 14.50 13.30 13.30 -3.62% 133,313 115 1.79
10 Sep 2026 13.80 14.20 13.70 13.80 0.00% 67,928 80 0.94
9 Sep 2026 14.10 14.40 13.70 13.80 -2.13% 70,445 109 0.97
8 Sep 2026 14.10 14.50 14.00 14.10 +0.71% 96,611 99 1.38
7 Sep 2026 13.80 14.30 13.50 14.00 0.00% 63,379 84 0.88
6 Sep 2026 14.20 14.40 13.70 14.00 -2.78% 108,191 104 1.52
3 Sep 2026 14.70 14.80 14.00 14.40 -2.04% 152,442 150 2.18
2 Sep 2026 14.40 14.70 14.40 14.70 +2.08% 53,789 85 0.79
1 Sep 2026 14.30 14.80 14.40 14.40 +0.70% 122,453 213 1.78
31 Aug 2026 14.20 14.40 14.10 14.30 -0.69% 52,596 80 0.75
30 Aug 2026 14.30 14.50 14.00 14.40 +0.70% 111,433 105 1.58
27 Aug 2026 14.20 14.70 14.20 14.30 -1.38% 143,246 170 2.06
25 Aug 2026 14.50 15.00 14.10 14.50 0.00% 307,474 246 4.38
24 Aug 2026 15.00 15.00 14.40 14.50 -3.33% 191,501 224 2.81
23 Aug 2026 15.20 15.40 14.90 15.00 -1.32% 128,964 144 1.94
20 Aug 2026 15.20 15.40 15.10 15.20 0.00% 83,832 107 1.27
19 Aug 2026 15.40 15.50 15.10 15.20 -1.30% 223,713 218 3.42
18 Aug 2026 15.80 15.80 15.30 15.40 -0.65% 173,772 130 2.69
17 Aug 2026 15.70 16.00 15.40 15.50 -1.27% 290,345 192 4.52
16 Aug 2026 16.30 16.30 15.60 15.70 -2.48% 400,179 290 6.32
13 Aug 2026 16.50 16.50 16.00 16.10 0.00% 219,093 137 3.53
12 Aug 2026 16.70 16.70 16.10 16.10 -1.23% 269,784 155 4.37
11 Aug 2026 16.00 16.40 15.90 16.30 +1.88% 314,962 207 5.11
10 Aug 2026 16.00 16.20 15.90 16.00 0.00% 173,578 182 2.78
9 Aug 2026 16.30 16.60 15.90 16.00 -2.44% 450,306 345 7.29
6 Aug 2026 16.60 16.80 16.30 16.40 -1.20% 424,120 345 7.00
4 Aug 2026 16.70 17.00 16.50 16.60 0.00% 535,725 370 8.93
3 Aug 2026 16.10 17.10 16.10 16.60 +3.11% 1,685,974 813 28.13
2 Aug 2026 15.80 16.10 15.80 16.10 +1.26% 588,084 340 9.42
30 Jul 2026 15.70 16.00 15.60 15.90 +0.63% 382,489 175 6.07
29 Jul 2026 15.90 16.00 15.60 15.80 0.00% 258,599 190 4.10
28 Jul 2026 15.70 16.00 15.70 15.80 +1.28% 345,215 213 5.46
27 Jul 2026 15.40 15.70 15.20 15.60 +2.63% 454,903 222 7.05
26 Jul 2026 15.60 15.60 15.00 15.20 -1.30% 180,295 168 2.74
23 Jul 2026 15.60 15.70 15.30 15.40 -1.28% 175,542 200 2.72
22 Jul 2026 15.80 15.90 15.60 15.60 -1.27% 229,972 183 3.61
21 Jul 2026 15.90 16.00 15.70 15.80 0.00% 179,353 111 2.83
20 Jul 2026 15.80 15.90 15.70 15.80 +0.64% 167,811 128 2.64
19 Jul 2026 15.70 15.90 15.60 15.70 +0.64% 188,580 160 2.97
16 Jul 2026 16.00 16.00 15.60 15.60 -1.27% 422,303 212 6.63
15 Jul 2026 16.00 16.20 15.80 15.80 -1.25% 538,872 249 8.58
14 Jul 2026 16.10 16.20 16.00 16.00 -0.62% 202,888 127 3.26
13 Jul 2026 16.20 16.30 16.00 16.10 -0.62% 408,441 202 6.58
12 Jul 2026 15.90 16.20 15.80 16.20 +1.89% 1,116,861 404 17.97
9 Jul 2026 15.70 16.00 15.60 15.90 +1.27% 515,115 259 8.19
8 Jul 2026 15.70 15.90 15.60 15.70 0.00% 259,337 160 4.07
7 Jul 2026 15.70 15.80 15.60 15.70 0.00% 579,219 276 9.09
6 Jul 2026 15.90 15.90 15.60 15.70 0.00% 360,775 213 5.68
5 Jul 2026 16.00 16.10 15.70 15.70 -1.88% 345,212 254 5.44
2 Jul 2026 16.30 16.30 15.80 16.00 -0.62% 291,362 228 4.67
30 Jun 2026 15.90 16.40 15.80 16.10 +2.55% 723,262 475 11.65
29 Jun 2026 15.70 15.80 15.60 15.70 0.00% 315,485 214 4.96
28 Jun 2026 15.90 16.10 15.60 15.70 0.00% 246,235 202 3.87
25 Jun 2026 15.70 16.00 15.60 15.70 0.00% 422,210 219 6.65
24 Jun 2026 15.90 16.00 15.70 15.70 -0.63% 176,780 127 2.79
23 Jun 2026 15.80 15.90 15.50 15.80 0.00% 395,361 219 6.21
22 Jun 2026 16.00 16.30 15.70 15.80 -1.25% 1,121,395 487 17.86
21 Jun 2026 16.00 16.70 15.90 16.00 +1.27% 1,056,789 547 17.11
18 Jun 2026 15.70 15.90 15.50 15.80 +1.94% 635,344 458 10.00
17 Jun 2026 15.20 15.80 15.20 15.50 +2.65% 411,386 268 6.37
16 Jun 2026 15.40 15.40 15.00 15.10 -1.95% 448,082 284 6.82
15 Jun 2026 15.50 15.70 15.30 15.40 -0.65% 688,866 365 10.68
14 Jun 2026 15.50 15.60 15.30 15.50 0.00% 573,752 327 8.87
11 Jun 2026 15.50 15.50 15.20 15.50 +0.65% 758,933 461 11.65
10 Jun 2026 15.50 15.70 15.10 15.40 +1.32% 545,866 412 8.41
9 Jun 2026 14.70 15.40 14.70 15.20 +3.40% 985,651 501 14.97
8 Jun 2026 14.90 14.90 14.60 14.70 -0.68% 322,050 220 4.74
7 Jun 2026 14.80 15.00 14.60 14.80 +0.68% 655,601 396 9.72
4 Jun 2026 14.50 14.80 14.30 14.70 +2.08% 612,031 369 8.92
3 Jun 2026 14.70 14.70 14.30 14.40 0.00% 430,829 340 6.23
2 Jun 2026 14.60 14.70 14.30 14.40 0.00% 399,864 280 5.76
1 Jun 2026 14.80 14.80 14.00 14.40 +2.86% 429,677 271 6.14
24 May 2026 14.20 14.20 14.00 14.00 -0.71% 133,304 124 1.87
23 May 2026 14.00 14.10 13.90 14.10 +1.44% 248,663 145 3.49
21 May 2026 14.30 14.30 13.90 13.90 -1.42% 227,749 167 3.21
20 May 2026 14.00 14.20 13.60 14.10 +2.17% 329,839 219 4.60
19 May 2026 14.10 14.20 13.80 13.80 -1.43% 248,941 203 3.47
18 May 2026 13.70 14.40 13.70 14.00 +2.94% 775,163 508 10.95
17 May 2026 13.40 13.80 13.40 13.60 +1.49% 279,794 185 3.82
14 May 2026 13.40 13.50 13.20 13.40 +2.29% 163,490 120 2.18
13 May 2026 13.40 13.50 12.80 13.10 -2.24% 724,522 438 9.50
12 May 2026 13.40 13.60 13.30 13.40 0.00% 223,459 114 2.99
11 May 2026 13.50 13.60 13.30 13.40 -0.74% 61,784 78 0.83
10 May 2026 13.70 13.70 13.50 13.50 -0.74% 132,846 137 1.80
7 May 2026 13.80 13.80 13.60 13.60 0.00% 228,236 89 3.11
6 May 2026 13.70 13.80 13.50 13.60 -0.73% 215,267 149 2.94
5 May 2026 13.70 13.90 13.60 13.70 -0.72% 136,826 86 1.88
4 May 2026 13.60 13.90 13.50 13.80 +2.22% 144,340 145 1.98
3 May 2026 13.40 13.60 13.40 13.50 +0.75% 134,536 98 1.82
30 Apr 2026 13.40 13.50 13.30 13.40 0.00% 212,148 149 2.84
29 Apr 2026 13.80 13.80 13.30 13.40 -1.47% 292,929 230 3.93
28 Apr 2026 13.70 13.80 13.50 13.60 -1.45% 322,418 175 4.41
27 Apr 2026 13.80 13.90 13.70 13.80 0.00% 184,527 101 2.54
26 Apr 2026 14.00 14.10 13.40 13.80 -1.43% 524,271 215 7.24
23 Apr 2026 14.00 14.10 13.90 14.00 0.00% 131,051 99 1.83
22 Apr 2026 14.00 14.20 13.90 14.00 +0.72% 238,690 109 3.34
21 Apr 2026 14.30 14.30 13.80 13.90 0.00% 212,077 140 2.95
20 Apr 2026 13.90 14.10 13.70 13.90 0.00% 509,476 213 7.03
19 Apr 2026 14.00 14.10 13.90 13.90 -0.71% 118,315 93 1.65
16 Apr 2026 15.00 15.00 14.00 14.00 -0.71% 140,108 122 1.97
15 Apr 2026 14.10 14.10 13.90 14.10 +1.44% 101,633 68 1.42
13 Apr 2026 14.30 14.30 13.90 13.90 -0.71% 119,487 80 1.66
12 Apr 2026 14.00 14.10 13.90 14.00 0.00% 220,170 130 3.07
9 Apr 2026 14.30 14.30 13.90 14.00 -2.10% 226,445 129 3.19
8 Apr 2026 14.50 14.50 14.20 14.30 +2.14% 214,461 122 3.07
7 Apr 2026 14.20 14.20 13.90 14.00 -0.71% 233,217 144 3.27
6 Apr 2026 14.20 14.40 14.00 14.10 +1.44% 227,980 116 3.22
5 Apr 2026 14.00 14.10 13.90 13.90 -2.11% 194,894 151 2.73
2 Apr 2026 14.70 14.80 14.20 14.20 -2.74% 258,953 395 3.72
1 Apr 2026 14.30 14.80 14.30 14.60 +4.29% 995,258 461 14.54
31 Mar 2026 14.30 14.40 14.00 14.00 -2.10% 390,214 221 5.50
30 Mar 2026 14.30 14.60 14.20 14.30 +0.70% 415,186 220 5.96
29 Mar 2026 14.50 14.60 14.10 14.20 -2.07% 272,157 198 3.90
25 Mar 2026 14.60 14.80 14.30 14.50 -0.68% 361,507 247 5.27
24 Mar 2026 13.70 14.90 13.60 14.60 +7.35% 1,223,678 651 17.71
16 Mar 2026 13.50 13.60 13.20 13.60 +1.49% 133,324 96 1.79
15 Mar 2026 13.50 13.60 13.40 13.40 -0.74% 73,887 80 0.99
12 Mar 2026 13.20 13.60 13.20 13.50 +1.50% 143,474 158 1.93
11 Mar 2026 13.10 13.40 13.10 13.30 +0.76% 31,002 46 0.41
10 Mar 2026 13.20 13.20 13.00 13.20 +1.54% 163,733 72 2.16
9 Mar 2026 13.00 13.10 12.90 13.00 +0.78% 71,830 77 0.93
8 Mar 2026 13.20 13.40 12.80 12.90 -2.27% 186,782 199 2.42
5 Mar 2026 13.60 13.80 13.10 13.20 -3.65% 205,535 139 2.76
4 Mar 2026 13.50 13.80 13.10 13.70 +0.74% 92,493 95 1.26
3 Mar 2026 14.00 14.00 13.50 13.60 -2.16% 258,815 193 3.54
2 Mar 2026 13.90 14.10 13.80 13.90 +0.72% 156,321 135 2.18
1 Mar 2026 14.00 14.00 12.80 13.80 -2.82% 216,255 146 2.98
26 Feb 2026 14.10 14.20 14.00 14.20 +0.71% 126,138 75 1.78
25 Feb 2026 14.10 14.10 14.00 14.10 0.00% 101,299 76 1.42
24 Feb 2026 14.20 14.30 14.00 14.10 0.00% 222,911 105 3.15
23 Feb 2026 14.00 14.30 13.90 14.10 +1.44% 151,336 83 2.14
22 Feb 2026 13.90 14.20 13.90 13.90 -0.71% 58,860 76 0.82
19 Feb 2026 14.20 14.20 14.00 14.00 -0.71% 97,701 94 1.37
18 Feb 2026 14.50 14.50 14.10 14.10 -2.08% 235,562 186 3.34
17 Feb 2026 14.30 14.70 14.30 14.40 0.00% 225,087 119 3.25
16 Feb 2026 15.00 15.00 14.30 14.40 -2.04% 231,345 184 3.35
15 Feb 2026 14.50 15.00 14.30 14.70 +4.26% 351,171 233 5.10
10 Feb 2026 14.30 14.50 14.00 14.10 -0.70% 271,430 194 3.84
9 Feb 2026 14.20 14.30 14.10 14.20 0.00% 231,632 131 3.28
8 Feb 2026 14.20 14.40 14.10 14.20 0.00% 161,469 125 2.30
5 Feb 2026 14.00 14.30 13.90 14.20 +1.43% 300,749 203 4.24
3 Feb 2026 14.20 14.20 13.90 14.00 0.00% 167,929 175 2.35
2 Feb 2026 14.00 14.10 13.80 14.00 +1.45% 150,969 184 2.11
1 Feb 2026 14.20 14.20 13.70 13.80 -2.82% 413,200 258 5.74
29 Jan 2026 13.40 14.60 13.20 14.20 +5.97% 720,613 553 10.10
28 Jan 2026 13.50 13.50 13.30 13.40 0.00% 66,422 78 0.89
27 Jan 2026 13.30 13.40 13.20 13.40 +1.52% 213,047 133 2.84
26 Jan 2026 13.10 13.20 13.00 13.20 +1.54% 95,152 49 1.25
25 Jan 2026 13.30 13.30 13.00 13.00 -1.52% 118,399 71 1.54
22 Jan 2026 12.90 13.30 12.90 13.20 +0.76% 56,157 53 0.74
21 Jan 2026 13.30 13.40 12.90 13.10 -1.50% 271,508 149 3.56
20 Jan 2026 13.20 13.30 13.00 13.30 +0.76% 126,471 120 1.67
19 Jan 2026 13.10 13.30 13.10 13.20 +2.33% 75,227 73 1.00
18 Jan 2026 12.90 13.10 12.80 12.90 0.00% 91,151 85 1.18
15 Jan 2026 12.90 13.00 12.80 12.90 0.00% 95,465 73 1.23
14 Jan 2026 13.00 13.20 12.80 12.90 -0.77% 236,230 121 3.06
13 Jan 2026 13.20 13.20 12.90 13.00 0.00% 64,004 49 0.83
12 Jan 2026 13.00 13.20 12.90 13.00 +0.78% 61,247 76 0.79
11 Jan 2026 13.30 13.30 12.90 12.90 -1.53% 209,699 169 2.72
8 Jan 2026 13.30 13.40 13.00 13.10 -0.76% 121,019 84 1.58
7 Jan 2026 13.40 13.50 13.20 13.20 -1.49% 53,376 70 0.71
6 Jan 2026 13.30 13.50 13.20 13.40 +0.75% 28,629 38 0.38
5 Jan 2026 13.40 13.60 13.20 13.30 -0.75% 83,425 84 1.11
4 Jan 2026 13.40 13.60 13.30 13.40 0.00% 132,226 139 1.78
1 Jan 2026 13.40 13.60 13.40 13.40 +0.75% 50,491 63 0.68
30 Dec 2025 13.10 13.30 13.10 13.30 +0.76% 36,213 73 0.48
29 Dec 2025 13.40 13.40 13.00 13.20 0.00% 85,285 108 1.12
28 Dec 2025 13.30 13.30 13.10 13.20 +0.76% 26,435 43 0.35
24 Dec 2025 13.30 13.50 13.00 13.10 -2.24% 241,429 175 3.17
23 Dec 2025 13.60 13.60 13.30 13.40 0.00% 45,504 40 0.61
22 Dec 2025 13.20 13.80 13.20 13.40 +2.29% 63,881 97 0.86
21 Dec 2025 13.00 13.30 12.70 13.10 -1.50% 217,898 232 2.82
18 Dec 2025 13.60 13.60 13.20 13.30 -0.75% 62,332 67 0.83
17 Dec 2025 13.50 13.90 13.40 13.40 -1.47% 96,360 75 1.30
15 Dec 2025 13.90 13.90 13.60 13.60 -1.45% 37,580 69 0.51
14 Dec 2025 13.90 14.10 13.70 13.80 0.00% 118,541 140 1.64
11 Dec 2025 13.70 14.00 13.70 13.80 0.00% 111,607 126 1.55
10 Dec 2025 13.90 14.50 13.70 13.80 -1.43% 330,071 182 4.62
9 Dec 2025 13.80 14.10 13.80 14.00 +2.94% 240,083 210 3.35
8 Dec 2025 13.50 13.90 13.50 13.60 +0.74% 105,079 91 1.44
7 Dec 2025 13.60 13.90 13.40 13.50 -0.74% 110,308 122 1.50
4 Dec 2025 13.50 13.80 13.50 13.60 -1.45% 43,976 69 0.60
3 Dec 2025 13.90 14.30 13.80 13.80 0.00% 349,614 255 4.88
2 Dec 2025 13.40 13.80 13.40 13.80 +2.22% 65,183 113 0.89
1 Dec 2025 13.70 13.80 13.40 13.50 -1.46% 150,070 120 2.03
30 Nov 2025 14.00 14.00 13.70 13.70 -0.72% 117,666 160 1.62
27 Nov 2025 13.60 14.00 13.60 13.80 +1.47% 168,966 138 2.33
26 Nov 2025 13.60 13.80 13.50 13.60 -0.73% 109,931 106 1.50
25 Nov 2025 14.20 14.20 13.50 13.70 -0.72% 293,502 221 4.05
24 Nov 2025 13.00 13.90 13.00 13.80 +5.34% 232,440 200 3.17
23 Nov 2025 12.70 13.20 12.60 13.10 0.00% 180,232 153 2.33
19 Nov 2025 13.90 13.90 12.70 13.10 0.00% 468,261 304 6.15
18 Nov 2025 13.10 13.40 12.80 13.10 +3.15% 159,458 167 2.08
17 Nov 2025 12.70 13.20 11.70 12.70 +4.10% 75,227 123 0.95
16 Nov 2025 11.80 12.90 11.50 12.20 +1.67% 74,310 103 0.89
13 Nov 2025 13.30 13.30 11.70 12.00 -6.98% 167,291 184 2.02
12 Nov 2025 13.80 13.80 12.80 12.90 -3.01% 147,662 166 1.93
11 Nov 2025 13.90 13.90 13.10 13.30 -1.48% 184,716 128 2.49
10 Nov 2025 13.70 13.70 13.20 13.50 0.00% 29,798 78 0.40
9 Nov 2025 14.40 14.60 13.50 13.50 -3.57% 117,601 122 1.61
6 Nov 2025 14.40 14.40 13.90 14.00 -1.41% 90,335 125 1.26
5 Nov 2025 14.30 14.40 14.10 14.20 -1.39% 83,988 75 1.20
4 Nov 2025 14.50 14.50 14.30 14.40 +0.70% 123,062 84 1.77
3 Nov 2025 14.50 14.70 14.20 14.30 -1.38% 118,719 94 1.71
2 Nov 2025 14.70 14.80 14.50 14.50 0.00% 63,064 88 0.92
30 Oct 2025 14.50 14.60 14.30 14.50 +2.11% 136,838 133 1.98
29 Oct 2025 14.10 14.30 14.10 14.20 +0.71% 82,415 76 1.17
28 Oct 2025 14.60 14.60 14.00 14.10 -0.70% 90,617 107 1.28
27 Oct 2025 14.80 14.80 14.10 14.20 -2.07% 242,675 227 3.46
26 Oct 2025 14.80 14.90 14.50 14.50 -2.68% 131,317 133 1.92
23 Oct 2025 14.20 15.00 14.20 14.90 +0.68% 119,494 93 1.77
22 Oct 2025 14.80 15.00 14.70 14.80 -0.67% 38,131 55 0.56
21 Oct 2025 15.00 15.10 14.80 14.90 +0.68% 217,486 184 3.26
20 Oct 2025 14.70 15.10 14.50 14.80 +0.68% 178,957 157 2.64
19 Oct 2025 14.80 15.20 14.00 14.70 -1.34% 69,797 106 1.02
16 Oct 2025 15.00 15.00 14.70 14.90 +0.68% 133,346 135 1.98
15 Oct 2025 15.10 15.10 14.70 14.80 -1.99% 186,838 156 2.77
14 Oct 2025 15.50 15.50 15.00 15.10 -0.66% 245,450 156 3.73
13 Oct 2025 15.30 15.50 15.10 15.20 +0.66% 188,595 123 2.88
12 Oct 2025 15.70 15.70 15.10 15.10 -2.58% 301,461 219 4.59
9 Oct 2025 15.90 15.90 15.40 15.50 -0.64% 97,367 122 1.51
8 Oct 2025 15.50 15.70 15.40 15.60 +1.30% 105,332 123 1.63
7 Oct 2025 15.80 15.80 15.40 15.40 -2.53% 355,271 274 5.52
6 Oct 2025 16.30 16.40 15.70 15.80 -3.07% 262,844 205 4.21
5 Oct 2025 16.40 16.60 16.20 16.30 -0.61% 277,917 248 4.54
30 Sep 2025 15.80 16.90 15.80 16.40 +4.46% 1,108,924 734 18.22
29 Sep 2025 15.60 15.80 15.40 15.70 +2.61% 223,538 297 3.49
28 Sep 2025 15.70 15.70 15.30 15.30 -1.29% 162,250 130 2.50
25 Sep 2025 15.40 15.70 15.40 15.50 +1.31% 224,091 186 3.48
24 Sep 2025 15.30 15.40 15.00 15.30 +2.68% 171,458 178 2.61
23 Sep 2025 14.80 15.00 14.80 14.90 0.00% 47,977 132 0.72
22 Sep 2025 15.80 15.80 14.50 14.90 -1.97% 217,184 223 3.22
21 Sep 2025 15.80 15.80 15.10 15.20 -1.30% 187,875 133 2.87
18 Sep 2025 15.60 15.60 15.30 15.40 -0.65% 320,161 191 4.92
17 Sep 2025 15.70 15.90 15.50 15.50 -1.90% 328,799 219 5.14
16 Sep 2025 15.70 16.00 15.60 15.80 +0.64% 135,040 136 2.13
15 Sep 2025 15.60 15.90 15.50 15.70 +0.64% 140,875 150 2.21
14 Sep 2025 16.10 16.20 15.50 15.60 -1.89% 268,648 209 4.24
11 Sep 2025 15.80 16.00 15.40 15.90 +1.27% 241,133 252 3.77
10 Sep 2025 16.10 16.40 15.70 15.70 -2.48% 344,994 289 5.47
9 Sep 2025 16.90 16.90 15.90 16.10 -3.59% 857,412 569 14.00
8 Sep 2025 16.60 17.00 16.50 16.70 +0.60% 926,954 501 15.54
7 Sep 2025 16.50 16.70 16.40 16.60 +0.61% 552,157 348 9.12
4 Sep 2025 16.60 16.80 16.10 16.50 0.00% 594,643 377 9.78
3 Sep 2025 16.90 17.20 16.30 16.50 -0.60% 1,380,411 708 23.14
2 Sep 2025 16.30 16.70 16.20 16.60 +3.11% 1,480,976 696 24.37
1 Sep 2025 15.80 16.20 15.70 16.10 +2.55% 1,139,454 628 18.26
31 Aug 2025 15.40 16.00 15.40 15.70 +1.95% 721,969 416 11.39
28 Aug 2025 15.30 15.50 15.20 15.40 +2.67% 413,671 319 6.33
27 Aug 2025 15.00 15.10 14.80 15.00 +0.67% 295,024 218 4.41
26 Aug 2025 14.80 15.50 14.80 14.90 +1.36% 460,043 475 6.95
25 Aug 2025 14.40 14.80 14.10 14.70 +3.52% 332,215 299 4.82
24 Aug 2025 14.90 14.90 14.00 14.20 -4.05% 764,210 468 11.02
21 Aug 2025 14.90 15.00 14.70 14.80 -0.67% 226,105 163 3.35
20 Aug 2025 15.30 15.30 14.80 14.90 -1.32% 330,118 237 4.95
19 Aug 2025 15.30 15.30 14.80 15.10 +0.67% 422,396 330 6.35
18 Aug 2025 14.90 15.10 14.70 15.00 +2.04% 293,754 214 4.38
17 Aug 2025 14.70 15.20 14.60 14.70 0.00% 286,474 175 4.23
14 Aug 2025 15.40 15.40 14.60 14.70 +0.68% 51,020 106 0.75
13 Aug 2025 15.00 15.00 14.60 14.60 -1.35% 231,788 219 3.41
12 Aug 2025 15.40 15.40 14.70 14.80 -0.67% 374,059 246 5.60
11 Aug 2025 15.30 15.30 14.90 14.90 -0.67% 279,993 214 4.21
10 Aug 2025 15.40 15.40 14.80 15.00 -1.96% 442,989 355 6.68
7 Aug 2025 15.20 15.50 15.00 15.30 +0.66% 209,729 187 3.22
6 Aug 2025 15.60 15.90 15.00 15.20 -1.30% 380,430 264 5.83
4 Aug 2025 16.00 16.00 15.30 15.40 +0.65% 97,537 133 1.51
3 Aug 2025 15.90 16.00 15.20 15.30 -2.55% 897,379 499 13.80
31 Jul 2025 16.00 16.00 15.70 15.70 -1.26% 418,753 281 6.60
30 Jul 2025 16.00 16.00 15.60 15.90 +1.92% 145,459 157 2.30
29 Jul 2025 16.00 16.00 15.60 15.60 -1.89% 334,327 226 5.28
28 Jul 2025 16.40 16.40 15.80 15.90 -1.24% 292,846 220 4.66
27 Jul 2025 16.50 16.70 16.10 16.10 -1.83% 598,666 298 9.80
24 Jul 2025 16.40 16.70 16.20 16.40 +0.61% 679,054 403 11.20
23 Jul 2025 16.40 16.80 16.10 16.30 -0.61% 571,409 413 9.38
22 Jul 2025 15.20 16.50 15.20 16.40 +7.89% 1,144,667 780 18.35
21 Jul 2025 15.40 15.50 15.10 15.20 -1.94% 251,168 203 3.84
20 Jul 2025 15.40 15.70 15.30 15.50 +0.65% 350,869 191 5.45
17 Jul 2025 15.50 15.60 15.10 15.40 -0.65% 490,729 272 7.55
16 Jul 2025 15.70 15.70 15.40 15.50 0.00% 262,185 205 4.09
15 Jul 2025 15.20 15.80 14.90 15.50 +3.33% 564,110 322 8.70
14 Jul 2025 15.20 15.50 14.90 15.00 -3.23% 364,182 299 5.50
13 Jul 2025 16.00 16.00 15.20 15.50 +1.97% 487,393 383 7.56
10 Jul 2025 15.00 15.60 14.90 15.20 +2.70% 863,749 485 13.20
9 Jul 2025 14.90 15.30 14.70 14.80 -0.67% 948,796 503 14.19
8 Jul 2025 14.10 14.90 14.10 14.90 +2.76% 585,434 507 8.64
7 Jul 2025 14.00 14.60 14.00 14.50 +3.57% 470,097 327 6.79
3 Jul 2025 13.90 14.20 13.80 14.00 +0.72% 269,857 204 3.77
2 Jul 2025 13.70 14.00 13.60 13.90 +2.21% 197,336 167 2.73
30 Jun 2025 13.80 13.80 13.50 13.60 -0.73% 117,398 132 1.60
29 Jun 2025 13.90 13.90 13.60 13.70 -1.44% 174,927 131 2.41
26 Jun 2025 14.20 14.20 13.70 13.90 -0.71% 233,091 214 3.23
25 Jun 2025 13.40 14.10 13.20 14.00 +6.87% 296,734 282 4.08
24 Jun 2025 13.50 13.50 13.10 13.10 -0.76% 144,997 126 1.91
23 Jun 2025 12.90 13.40 12.90 13.20 +0.76% 151,020 107 1.99
22 Jun 2025 13.00 13.30 13.00 13.10 -2.24% 228,290 108 3.00
19 Jun 2025 13.50 13.60 13.30 13.40 -1.47% 106,410 110 1.43
18 Jun 2025 13.40 13.60 13.40 13.60 0.00% 86,073 53 1.17
17 Jun 2025 13.80 13.80 13.50 13.60 0.00% 166,566 184 2.28
16 Jun 2025 13.40 13.70 13.40 13.60 +2.26% 199,050 164 2.70
15 Jun 2025 13.80 13.80 13.00 13.30 -0.75% 146,831 115 1.94
4 Jun 2025 13.40 13.50 13.20 13.40 +1.52% 80,822 48 1.08
3 Jun 2025 13.60 13.60 13.10 13.20 -1.49% 75,153 52 1.00
2 Jun 2025 13.50 13.50 13.30 13.40 +1.52% 56,911 46 0.76
1 Jun 2025 13.30 13.30 13.10 13.20 +0.76% 18,318 42 0.24
29 May 2025 13.10 13.30 13.00 13.10 +0.77% 47,250 70 0.62
28 May 2025 13.40 13.50 12.80 13.00 -1.52% 171,459 165 2.23
27 May 2025 13.40 13.40 13.10 13.20 -1.49% 91,946 92 1.22
26 May 2025 13.40 13.60 13.30 13.40 +1.52% 63,281 67 0.85
25 May 2025 13.20 13.40 13.10 13.20 -0.75% 82,397 63 1.09
24 May 2025 13.40 13.50 13.20 13.30 -0.75% 68,768 79 0.91
22 May 2025 13.50 13.50 13.30 13.40 0.00% 84,276 84 1.13
21 May 2025 13.60 13.80 13.30 13.40 -0.74% 81,468 80 1.10
20 May 2025 13.10 13.60 13.10 13.50 +1.50% 122,480 110 1.64
19 May 2025 13.00 13.60 13.00 13.30 +0.76% 29,718 51 0.40
18 May 2025 13.80 13.80 13.10 13.20 -2.22% 149,917 148 2.00
17 May 2025 13.10 13.60 13.10 13.50 +3.05% 38,141 67 0.51
15 May 2025 13.20 13.60 13.10 13.10 -2.24% 190,391 125 2.51
14 May 2025 13.40 13.60 13.30 13.40 -1.47% 103,102 105 1.38
13 May 2025 13.50 13.80 13.50 13.60 -0.73% 126,024 110 1.71
12 May 2025 14.00 14.20 13.40 13.70 0.00% 163,276 179 2.25
8 May 2025 13.20 13.90 13.00 13.70 +3.79% 136,642 190 1.86
7 May 2025 14.00 14.10 13.10 13.20 -7.69% 305,968 245 4.14
6 May 2025 15.00 15.00 14.20 14.30 -2.72% 100,120 122 1.44
5 May 2025 15.50 15.70 14.50 14.70 -0.68% 192,299 188 2.84
4 May 2025 13.30 14.80 13.30 14.80 +9.63% 364,425 417 5.23
30 Apr 2025 13.30 13.80 13.20 13.50 +0.75% 89,084 167 1.20
29 Apr 2025 13.10 13.50 13.00 13.40 +0.75% 74,791 124 1.00
28 Apr 2025 13.80 13.80 13.00 13.30 -0.75% 173,938 218 2.33
27 Apr 2025 13.90 13.90 12.70 13.40 -1.47% 405,374 343 5.32
24 Apr 2025 14.40 14.40 13.50 13.60 -4.23% 232,263 330 3.21
23 Apr 2025 14.80 14.90 14.10 14.20 -3.40% 112,787 194 1.63
22 Apr 2025 14.60 14.80 14.50 14.70 -0.68% 44,977 96 0.66
21 Apr 2025 14.90 15.10 14.70 14.80 -0.67% 60,414 128 0.90
20 Apr 2025 15.10 15.20 14.80 14.90 -1.97% 98,770 183 1.48
17 Apr 2025 15.40 15.50 15.20 15.20 -1.94% 127,559 164 1.96
16 Apr 2025 15.50 15.80 15.40 15.50 -0.64% 108,561 130 1.68
15 Apr 2025 15.80 15.80 15.50 15.60 -1.27% 211,970 222 3.32
13 Apr 2025 16.00 16.10 15.70 15.80 -0.63% 403,464 215 6.41
10 Apr 2025 15.80 16.10 15.80 15.90 +0.63% 204,375 149 3.26
9 Apr 2025 16.10 16.10 15.80 15.80 -1.86% 291,750 268 4.65
8 Apr 2025 16.30 16.40 16.00 16.10 -1.23% 291,570 123 4.71
7 Apr 2025 16.50 16.50 16.20 16.30 +0.62% 245,113 169 3.99
6 Apr 2025 16.30 16.30 15.90 16.20 0.00% 218,138 182 3.50
27 Mar 2025 16.30 16.40 16.20 16.20 0.00% 113,734 135 1.85
25 Mar 2025 16.20 16.40 16.10 16.20 0.00% 184,539 181 2.99
24 Mar 2025 16.20 16.50 16.10 16.20 -1.22% 207,051 178 3.36
23 Mar 2025 16.70 16.70 16.40 16.40 -1.20% 182,271 154 2.99
20 Mar 2025 16.70 16.70 16.50 16.60 0.00% 379,792 213 6.28
19 Mar 2025 16.70 16.70 16.40 16.60 0.00% 202,358 167 3.35
18 Mar 2025 16.50 16.70 16.50 16.60 +0.61% 286,865 200 4.75
17 Mar 2025 16.90 16.90 16.50 16.50 -1.20% 445,445 322 7.42
16 Mar 2025 16.30 16.90 16.30 16.70 +2.45% 632,726 412 10.55
13 Mar 2025 16.10 16.50 16.10 16.30 +0.62% 166,913 172 2.73
12 Mar 2025 16.40 16.40 16.00 16.20 +0.62% 206,798 194 3.35
11 Mar 2025 16.50 16.50 16.10 16.10 -0.62% 178,157 198 2.88
10 Mar 2025 15.90 16.30 15.90 16.20 +0.62% 196,129 263 3.17
9 Mar 2025 16.80 17.00 15.80 16.10 -4.17% 441,163 378 7.17
6 Mar 2025 17.00 17.00 16.70 16.80 -0.59% 276,555 236 4.66
5 Mar 2025 16.90 17.00 16.60 16.90 +1.20% 581,392 416 9.77
4 Mar 2025 16.80 17.30 16.60 16.70 -0.60% 1,095,746 797 18.57
3 Mar 2025 16.30 16.90 16.20 16.80 +3.70% 725,203 683 12.00
2 Mar 2025 16.20 16.40 16.10 16.20 0.00% 327,310 244 5.31
27 Feb 2025 16.40 16.40 16.10 16.20 -0.61% 317,867 268 5.16
26 Feb 2025 16.20 16.40 16.10 16.30 +1.24% 517,758 370 8.43
25 Feb 2025 16.00 16.20 16.00 16.10 0.00% 310,702 222 5.00
24 Feb 2025 16.00 16.20 15.90 16.10 +0.63% 313,289 240 5.02
23 Feb 2025 16.00 16.20 15.80 16.00 +0.63% 243,542 207 3.89
20 Feb 2025 15.60 16.00 15.40 15.90 +2.58% 340,694 309 5.36
19 Feb 2025 15.80 15.80 15.50 15.50 -1.27% 186,204 196 2.91
18 Feb 2025 15.80 16.00 15.70 15.70 -0.63% 223,909 188 3.53
17 Feb 2025 16.00 16.00 15.80 15.80 -0.63% 140,273 110 2.23
16 Feb 2025 16.20 16.20 15.80 15.90 -0.62% 232,320 192 3.72
13 Feb 2025 15.70 16.20 15.60 16.00 +1.27% 511,818 479 8.19
12 Feb 2025 15.60 15.90 15.60 15.80 +1.28% 168,265 177 2.65
11 Feb 2025 15.50 15.80 15.50 15.60 +0.65% 240,381 224 3.76
10 Feb 2025 15.70 15.70 15.40 15.50 -1.90% 577,957 465 8.95
9 Feb 2025 16.00 16.00 15.60 15.80 -1.25% 555,944 375 8.78
6 Feb 2025 16.00 16.40 15.80 16.00 +0.63% 887,326 656 14.35
5 Feb 2025 15.60 16.10 15.30 15.90 +3.25% 986,947 732 15.59
4 Feb 2025 15.90 16.00 15.30 15.40 -1.91% 382,072 394 5.92
3 Feb 2025 15.80 16.10 15.60 15.70 0.00% 477,276 390 7.56
2 Feb 2025 15.00 15.80 15.00 15.70 +3.97% 360,363 451 5.58
30 Jan 2025 15.40 15.70 15.00 15.10 -3.21% 391,223 448 5.99
29 Jan 2025 15.90 15.90 15.50 15.60 -1.27% 409,194 376 6.39
28 Jan 2025 16.00 16.20 15.70 15.80 -1.25% 679,317 499 10.75
27 Jan 2025 16.00 16.20 16.00 16.00 -0.62% 491,859 434 7.89
26 Jan 2025 16.40 16.50 16.00 16.10 -0.62% 529,342 399 8.55
23 Jan 2025 16.30 16.40 16.10 16.20 -0.61% 364,381 323 5.91
22 Jan 2025 16.40 16.50 16.30 16.30 -1.21% 508,465 378 8.31
21 Jan 2025 16.40 16.90 16.40 16.50 +0.61% 669,718 470 11.16
20 Jan 2025 16.20 16.50 16.20 16.40 +0.61% 807,754 469 13.23
19 Jan 2025 16.60 16.60 16.20 16.30 -1.21% 619,098 395 10.15
16 Jan 2025 16.80 17.30 16.50 16.50 -1.79% 1,030,018 663 17.35
15 Jan 2025 16.30 17.00 16.30 16.80 +3.70% 1,687,415 990 28.14
14 Jan 2025 16.10 16.50 16.10 16.20 +0.62% 694,889 443 11.35
13 Jan 2025 16.20 16.30 16.00 16.10 -0.62% 712,945 434 11.50
12 Jan 2025 16.80 16.80 16.10 16.20 -2.41% 620,597 469 10.14
9 Jan 2025 16.20 16.70 16.20 16.60 +3.11% 1,108,677 793 18.33
8 Jan 2025 16.30 16.30 16.00 16.10 0.00% 803,854 617 12.93
7 Jan 2025 16.20 16.50 16.00 16.10 0.00% 641,409 544 10.41
6 Jan 2025 16.10 16.40 16.00 16.10 0.00% 491,708 381 7.94
5 Jan 2025 16.50 16.50 16.00 16.10 0.00% 114,329 152 1.84
2 Jan 2025 16.40 16.60 16.10 16.10 -2.42% 597,947 440 9.73
1 Jan 2025 16.80 17.00 16.30 16.50 -1.20% 790,645 404 13.07
30 Dec 2024 16.90 17.10 16.60 16.70 -0.60% 361,159 366 6.09
29 Dec 2024 16.60 17.00 16.60 16.80 +1.20% 438,196 384 7.38
26 Dec 2024 16.50 16.70 16.40 16.60 +0.61% 155,738 188 2.57
24 Dec 2024 16.50 16.70 16.40 16.50 0.00% 220,779 196 3.65
23 Dec 2024 16.70 16.90 16.40 16.50 -0.60% 300,593 230 4.99
22 Dec 2024 16.90 16.90 16.50 16.60 -1.19% 266,329 265 4.43
19 Dec 2024 16.70 16.80 16.50 16.80 +0.60% 251,883 262 4.21
18 Dec 2024 17.30 17.30 16.70 16.70 -1.76% 385,042 314 6.48
17 Dec 2024 16.80 17.40 16.80 17.00 +1.80% 604,786 489 10.35
15 Dec 2024 16.80 16.90 16.50 16.70 0.00% 319,481 300 5.34
12 Dec 2024 16.70 17.10 16.70 16.70 -0.60% 398,786 532 6.71
11 Dec 2024 17.30 17.40 16.70 16.80 -2.33% 386,438 379 6.58
10 Dec 2024 17.20 17.50 17.00 17.20 0.00% 567,605 484 9.80
9 Dec 2024 17.30 17.50 17.10 17.20 +0.58% 493,714 441 8.51
8 Dec 2024 17.10 17.20 16.70 17.10 +0.59% 367,140 467 6.23
5 Dec 2024 17.30 17.50 17.00 17.00 -1.73% 819,892 819 14.07
4 Dec 2024 17.80 18.30 17.20 17.30 -2.81% 1,042,263 756 18.36
3 Dec 2024 17.40 18.20 17.00 17.80 +2.30% 2,209,713 1,257 39.23
2 Dec 2024 17.70 18.20 17.30 17.40 -1.14% 1,294,898 937 22.86
1 Dec 2024 16.60 17.80 16.60 17.60 +5.39% 1,336,151 951 22.98
28 Nov 2024 17.20 17.30 16.60 16.70 -0.60% 1,051,827 717 17.84
27 Nov 2024 15.80 16.90 15.80 16.80 +5.66% 901,654 812 14.98
26 Nov 2024 16.30 16.30 15.70 15.90 -1.24% 474,663 374 7.57
25 Nov 2024 16.10 16.30 16.00 16.10 +1.26% 355,664 370 5.75
24 Nov 2024 15.70 16.10 15.70 15.90 +0.63% 150,815 226 2.40
21 Nov 2024 16.00 16.30 15.70 15.80 0.00% 425,005 440 6.81
19 Nov 2024 16.50 16.50 15.80 15.80 -3.66% 517,792 529 8.29
18 Nov 2024 16.80 17.00 16.30 16.40 -2.38% 583,851 539 9.67
17 Nov 2024 17.20 17.60 16.70 16.80 -2.33% 812,389 663 13.88
14 Nov 2024 16.30 17.30 16.00 17.20 +4.24% 1,300,373 892 22.05
13 Nov 2024 16.10 16.70 16.00 16.50 +1.85% 652,979 638 10.72
12 Nov 2024 17.00 17.10 16.10 16.20 -4.71% 984,868 897 16.24
11 Nov 2024 17.60 17.80 16.90 17.00 -3.41% 1,112,785 962 19.10
10 Nov 2024 17.90 18.20 17.50 17.60 -2.76% 903,564 598 16.10
7 Nov 2024 18.00 18.40 17.50 18.10 +2.26% 1,133,274 811 20.50
6 Nov 2024 17.70 18.40 17.30 17.70 -0.56% 1,523,643 992 27.14
5 Nov 2024 17.70 18.50 17.70 17.80 +0.56% 1,371,676 1,082 24.91
4 Nov 2024 17.10 18.10 16.60 17.70 +3.51% 1,312,843 918 22.65
3 Nov 2024 16.50 17.40 16.10 17.10 +4.27% 1,238,710 1,023 21.01
31 Oct 2024 16.50 16.50 15.70 16.40 -0.61% 1,282,184 954 20.71
30 Oct 2024 15.50 16.80 15.30 16.50 +7.84% 1,129,538 848 18.51
29 Oct 2024 14.50 15.50 13.90 15.30 -1.29% 1,589,846 1,096 22.99
28 Oct 2024 16.10 16.50 15.20 15.50 -3.13% 687,835 711 10.88
27 Oct 2024 17.20 17.80 15.90 16.00 -8.57% 941,514 1,012 15.44
24 Oct 2024 18.70 18.70 17.30 17.50 -5.91% 1,061,410 992 18.87
23 Oct 2024 19.80 20.10 18.30 18.60 -6.06% 879,757 798 16.69
22 Oct 2024 19.00 20.20 19.00 19.80 +7.61% 2,740,499 1,627 54.85
21 Oct 2024 18.00 18.70 17.50 18.40 +3.95% 460,450 495 8.32
20 Oct 2024 18.80 19.00 17.60 17.70 -4.32% 321,631 333 5.82
17 Oct 2024 18.30 18.50 17.90 18.50 +9.47% 1,311,710 747 24.17
16 Oct 2024 17.50 17.70 16.60 16.90 -3.43% 300,207 388 5.08
15 Oct 2024 18.10 18.20 17.40 17.50 -2.78% 173,713 264 3.07
14 Oct 2024 18.30 18.70 17.90 18.00 -0.55% 397,179 367 7.23
9 Oct 2024 18.00 18.20 17.50 18.10 +1.12% 185,043 227 3.32
8 Oct 2024 18.20 18.20 17.60 17.90 -1.65% 205,286 223 3.66
7 Oct 2024 19.00 19.00 17.90 18.20 -4.21% 293,933 341 5.41
6 Oct 2024 18.30 19.40 17.80 19.00 +7.34% 657,825 687 12.29
3 Oct 2024 17.10 17.80 16.70 17.70 +3.51% 455,764 447 7.86
2 Oct 2024 18.00 18.00 16.90 17.10 -5.52% 573,346 469 9.87
1 Oct 2024 18.40 18.40 17.90 18.10 +0.56% 224,823 308 4.07
30 Sep 2024 16.50 18.10 16.20 18.00 0.00% 1,337,661 902 22.91
29 Sep 2024 18.00 18.00 18.00 18.00 -9.55% 251,453 145 4.53
26 Sep 2024 19.90 19.90 19.90 19.90 -9.95% 58,103 87 1.16
25 Sep 2024 22.80 23.00 21.80 22.10 -3.07% 1,256,914 1,030 28.12
24 Sep 2024 23.30 23.50 22.80 22.80 -1.72% 842,432 657 19.41
23 Sep 2024 23.60 23.70 23.10 23.20 -1.28% 506,015 474 11.82
22 Sep 2024 23.50 23.80 23.40 23.50 0.00% 447,497 401 10.56
19 Sep 2024 23.40 23.70 23.20 23.50 +0.43% 706,923 556 16.54
18 Sep 2024 23.70 24.00 23.20 23.40 -1.68% 721,852 624 16.98
17 Sep 2024 24.20 24.80 23.60 23.80 -1.65% 1,342,226 1,233 32.57
15 Sep 2024 24.10 24.40 23.70 24.20 +0.83% 1,050,698 778 25.27
12 Sep 2024 23.60 24.20 23.40 24.00 +2.13% 1,213,354 959 28.90
11 Sep 2024 23.40 23.90 23.20 23.50 +0.43% 1,162,692 960 27.40
10 Sep 2024 23.30 23.50 22.70 23.40 +2.63% 934,259 703 21.60
9 Sep 2024 23.00 23.40 22.40 22.80 0.00% 873,672 968 19.87
8 Sep 2024 23.20 23.90 22.70 22.80 -1.72% 903,317 961 20.92
5 Sep 2024 23.70 23.80 23.00 23.20 -1.69% 707,651 790 16.48
4 Sep 2024 24.00 24.00 23.60 23.60 -0.42% 457,170 560 10.86
3 Sep 2024 24.20 24.40 23.60 23.70 -2.07% 735,649 762 17.64
2 Sep 2024 26.00 26.00 23.60 24.20 -2.42% 1,338,968 1,220 33.09
1 Sep 2024 24.70 25.00 24.30 24.80 +1.64% 1,132,163 878 27.87
29 Aug 2024 23.70 24.60 23.40 24.40 +2.52% 1,070,548 957 25.81
28 Aug 2024 23.30 24.30 23.10 23.80 +3.03% 908,751 1,054 21.63
27 Aug 2024 22.70 23.30 22.70 23.10 -0.86% 1,068,612 796 24.43
25 Aug 2024 24.40 24.40 23.30 23.30 -2.92% 680,849 612 15.93
22 Aug 2024 24.00 24.20 23.70 24.00 -1.64% 1,188,377 995 28.33
21 Aug 2024 24.50 24.80 24.40 24.40 -2.79% 548,818 479 13.40
20 Aug 2024 25.90 26.00 24.90 25.10 -1.95% 1,720,388 1,019 43.63
19 Aug 2024 25.50 25.90 25.30 25.60 +0.79% 818,031 701 20.94
18 Aug 2024 25.70 26.00 25.30 25.40 -1.17% 672,559 660 17.18
15 Aug 2024 25.80 26.10 25.20 25.70 -0.39% 1,353,218 1,020 34.77
14 Aug 2024 26.80 27.00 25.80 25.80 -2.64% 1,601,298 1,128 41.68
13 Aug 2024 25.80 26.90 25.40 26.50 +1.92% 1,816,477 1,499 47.49
12 Aug 2024 26.40 27.00 26.00 26.00 - 1,960,201 1,047 51.19

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.