📋 DBH DBH Finance PLC.

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
-0.97%
41.10 → 40.70 (-0.40 tk)
Highest
47.50
18 Aug 2024
Lowest
30.10
28 May 2025
Up and down days
217 / 254
32 unchanged · 504 sessions
📊 Against the rest of the market
DBH -0.97%
DSEX index -0.67%
Financial Institutions (23 companies) -37.97%
Ahead of the index by -0.30%
🎢 How rough the ride was
Deepest fall from a peak -32.17% 15 Aug 2024 → 28 May 2025
Swing, yearly basis 28.4%
Best single day +9.86% 15 Aug 2024
Worst single day -9.01% 4 Dec 2025
Longest run of rises 6 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 139,561,224
Average per day 276,907
Money traded, total 5,568.9 mn tk
Number of trades 166,154
Busiest day 4,996,353 15 Aug 2024
💵 Results and dividends
Half Yearly (to 06/2026) EPS 2.74
Q2 (to 06/2026) EPS 1.78
Q1 (to 03/2026) EPS 0.97
Dividends declared for nearby years
2025 15%
2024 15%
2023 15%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
20 Sep 2026 · macd cross up buy 41.00
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 41.00 41.40 40.00 40.70 -0.73% 172,588 193 6.98
20 Sep 2026 40.20 41.10 40.40 41.00 +0.99% 94,905 184 3.88
17 Sep 2026 39.90 40.90 39.90 40.60 +2.27% 18,455 115 0.74
16 Sep 2026 39.80 40.80 39.60 39.70 -1.98% 19,831 100 0.80
15 Sep 2026 39.30 40.50 39.50 40.50 +3.05% 37,640 125 1.50
14 Sep 2026 39.90 40.70 39.20 39.30 -1.50% 38,548 194 1.52
13 Sep 2026 40.30 40.90 39.60 39.90 -0.99% 89,068 235 3.55
10 Sep 2026 40.30 41.00 40.10 40.30 -1.23% 22,076 68 0.89
9 Sep 2026 40.80 41.90 40.20 40.80 0.00% 29,485 126 1.19
8 Sep 2026 40.90 41.60 40.70 40.80 -0.49% 35,240 106 1.45
7 Sep 2026 40.80 41.50 40.10 41.00 +1.49% 55,379 140 2.26
6 Sep 2026 41.50 41.70 40.40 40.40 -2.65% 61,038 187 2.50
3 Sep 2026 41.70 42.20 41.40 41.50 -0.95% 116,423 209 4.88
2 Sep 2026 41.40 41.90 41.00 41.90 +0.96% 50,251 199 2.08
1 Sep 2026 40.80 41.80 41.00 41.50 +1.72% 115,460 254 4.78
31 Aug 2026 40.40 41.00 40.40 40.80 +0.99% 47,883 156 1.96
30 Aug 2026 41.30 42.40 40.00 40.40 -2.18% 82,036 297 3.32
27 Aug 2026 41.60 42.40 41.10 41.30 -0.72% 35,801 150 1.49
25 Aug 2026 41.70 41.80 41.10 41.60 -0.24% 98,090 181 4.06
24 Aug 2026 42.00 42.50 40.30 41.70 -0.71% 145,050 223 6.07
23 Aug 2026 43.70 43.70 41.70 42.00 -3.89% 156,035 364 6.63
20 Aug 2026 44.10 44.20 43.50 43.70 -0.91% 122,344 201 5.37
19 Aug 2026 44.40 44.30 43.60 44.10 -0.68% 165,107 182 7.26
18 Aug 2026 44.40 45.20 44.00 44.40 +0.91% 636,633 723 28.39
17 Aug 2026 44.00 44.50 44.00 44.00 0.00% 447,089 368 19.77
16 Aug 2026 44.30 44.60 43.60 44.00 -0.23% 749,597 600 33.12
13 Aug 2026 44.20 44.40 43.50 44.10 -0.23% 252,266 336 11.05
12 Aug 2026 44.00 44.50 43.90 44.20 +0.45% 674,195 587 29.74
11 Aug 2026 43.50 44.40 42.70 44.00 +2.80% 926,315 746 40.30
10 Aug 2026 43.40 43.40 42.50 42.80 0.00% 161,382 273 6.91
9 Aug 2026 43.50 43.50 42.70 42.80 -0.47% 97,170 264 4.16
6 Aug 2026 43.40 43.40 42.70 43.00 +0.47% 283,111 294 12.18
4 Aug 2026 43.70 43.70 42.60 42.80 -0.70% 180,637 371 7.75
3 Aug 2026 43.30 43.70 42.90 43.10 -0.46% 303,742 359 13.13
2 Aug 2026 44.00 44.00 43.20 43.30 -1.59% 595,416 436 25.90
30 Jul 2026 43.20 44.20 43.20 44.00 +2.09% 545,912 513 23.95
29 Jul 2026 43.80 44.00 42.90 43.10 -1.15% 457,047 450 19.78
28 Jul 2026 43.40 44.10 43.30 43.60 +0.46% 557,470 344 24.38
27 Jul 2026 43.40 44.10 42.90 43.40 +1.64% 642,650 615 27.89
26 Jul 2026 43.60 43.60 42.50 42.70 -2.06% 686,883 686 29.46
23 Jul 2026 44.30 44.40 43.10 43.60 -1.80% 727,036 819 31.75
22 Jul 2026 44.00 45.10 42.50 44.40 +1.37% 1,654,482 1,420 73.02
21 Jul 2026 41.80 44.40 41.80 43.80 +4.78% 1,907,792 1,424 83.08
20 Jul 2026 41.80 42.20 41.40 41.80 +0.24% 455,099 383 19.02
19 Jul 2026 42.30 42.30 41.10 41.70 +0.24% 181,399 254 7.57
16 Jul 2026 42.30 42.40 41.30 41.60 -2.12% 264,813 345 11.08
15 Jul 2026 42.30 42.90 42.30 42.50 +0.71% 612,688 364 26.00
14 Jul 2026 42.30 42.50 41.70 42.20 -0.47% 389,765 421 16.37
13 Jul 2026 42.90 43.10 41.90 42.40 -0.47% 538,275 487 23.05
12 Jul 2026 41.90 42.70 41.10 42.60 +3.65% 575,673 605 24.36
9 Jul 2026 41.40 41.50 40.60 41.10 +1.23% 267,279 356 10.95
8 Jul 2026 41.50 41.80 40.50 40.60 -2.17% 438,476 490 17.94
7 Jul 2026 42.10 42.20 41.40 41.50 -1.43% 267,387 382 11.15
6 Jul 2026 42.60 43.00 42.00 42.10 -1.17% 260,104 303 11.03
5 Jul 2026 41.60 42.70 41.50 42.60 +2.40% 931,811 681 39.24
2 Jul 2026 41.40 42.00 41.00 41.60 +1.46% 427,275 563 17.81
30 Jun 2026 41.10 41.80 40.60 41.00 -0.24% 681,676 452 28.07
29 Jun 2026 41.00 41.20 40.70 41.10 +0.98% 396,381 283 16.27
28 Jun 2026 41.20 41.70 39.60 40.70 -1.21% 346,341 379 14.26
25 Jun 2026 41.00 41.30 40.20 41.20 +0.98% 524,904 403 21.52
24 Jun 2026 40.50 41.00 39.90 40.80 +0.74% 314,621 493 12.78
23 Jun 2026 39.80 40.60 39.70 40.50 +1.25% 129,313 214 5.21
22 Jun 2026 40.40 40.60 39.80 40.00 -1.48% 136,409 312 5.47
21 Jun 2026 41.70 41.70 40.20 40.60 -2.17% 250,796 264 10.23
18 Jun 2026 40.70 41.70 40.70 41.50 +1.22% 249,569 305 10.34
17 Jun 2026 41.00 41.50 40.90 41.00 -0.73% 232,790 245 9.57
16 Jun 2026 41.80 42.00 41.00 41.30 -0.96% 350,234 451 14.56
15 Jun 2026 41.30 42.80 40.90 41.70 +1.71% 867,911 1,071 36.25
14 Jun 2026 40.30 41.80 40.10 41.00 +1.99% 1,199,472 802 49.28
11 Jun 2026 39.10 40.30 39.10 40.20 +2.55% 584,021 599 23.37
10 Jun 2026 40.00 40.30 39.00 39.20 -1.51% 440,934 337 17.57
9 Jun 2026 38.50 40.10 38.30 39.80 +2.84% 749,654 673 29.62
8 Jun 2026 39.10 39.10 38.30 38.70 -1.02% 126,767 193 4.89
7 Jun 2026 39.00 39.70 37.90 39.10 +0.51% 1,094,420 810 42.76
3 Jun 2026 38.40 39.00 38.20 38.90 +1.83% 1,089,754 668 42.29
2 Jun 2026 37.90 38.20 37.30 38.20 +0.79% 268,746 225 10.21
1 Jun 2026 37.60 38.00 37.50 37.90 +1.61% 60,060 151 2.27
24 May 2026 37.50 37.50 37.20 37.30 -0.53% 54,459 106 2.03
23 May 2026 37.50 37.70 37.10 37.50 +0.54% 39,971 76 1.50
21 May 2026 37.10 37.40 37.00 37.30 +0.54% 146,208 94 5.45
20 May 2026 37.10 37.30 36.90 37.10 0.00% 200,035 147 7.40
19 May 2026 37.50 37.50 36.90 37.10 -1.07% 85,592 91 3.18
18 May 2026 37.60 37.80 37.10 37.50 -0.53% 40,449 64 1.51
17 May 2026 37.70 37.90 37.10 37.70 0.00% 83,176 117 3.12
14 May 2026 37.00 37.80 37.00 37.70 +1.89% 143,126 164 5.38
13 May 2026 37.70 37.70 36.70 37.00 -0.27% 68,184 142 2.52
12 May 2026 37.50 37.50 36.80 37.10 -0.54% 115,292 183 4.28
11 May 2026 38.30 38.80 37.10 37.30 -2.61% 240,441 332 8.99
10 May 2026 38.10 39.00 38.10 38.30 +0.26% 68,664 99 2.64
7 May 2026 38.80 39.00 38.00 38.20 -1.29% 57,124 112 2.20
6 May 2026 39.30 39.40 38.70 38.70 -1.53% 22,501 77 0.87
5 May 2026 39.50 39.90 39.00 39.30 -0.25% 235,299 252 9.33
4 May 2026 39.50 39.50 39.00 39.40 +0.77% 175,176 203 6.89
3 May 2026 38.80 39.20 38.30 39.10 +2.62% 199,298 210 7.78
30 Apr 2026 38.50 38.60 38.00 38.10 -1.30% 84,905 99 3.24
29 Apr 2026 38.80 39.00 38.20 38.60 -0.52% 120,247 109 4.65
28 Apr 2026 38.90 39.00 38.20 38.80 0.00% 176,168 127 6.82
27 Apr 2026 38.00 39.00 38.00 38.80 +1.57% 316,874 185 12.27
26 Apr 2026 38.90 39.10 38.00 38.20 -1.55% 252,347 261 9.78
23 Apr 2026 38.40 39.00 38.30 38.80 +1.04% 29,143 103 1.13
22 Apr 2026 38.10 38.80 37.90 38.40 -0.26% 98,328 129 3.78
21 Apr 2026 38.90 38.90 38.30 38.50 -0.77% 156,516 151 6.04
20 Apr 2026 38.90 39.00 38.70 38.80 -0.77% 82,873 128 3.22
19 Apr 2026 39.00 39.40 38.90 39.10 -0.51% 97,800 149 3.82
16 Apr 2026 40.10 40.10 39.20 39.30 -1.75% 228,593 307 9.07
15 Apr 2026 38.90 40.10 38.80 40.00 +2.83% 737,793 629 29.27
13 Apr 2026 38.60 39.10 38.10 38.90 +0.78% 374,033 387 14.51
12 Apr 2026 37.30 38.70 37.30 38.60 +1.05% 286,238 297 11.01
9 Apr 2026 37.90 38.30 37.50 38.20 +0.79% 322,440 280 12.30
8 Apr 2026 37.40 38.10 37.20 37.90 +2.16% 330,292 321 12.51
7 Apr 2026 37.20 37.20 37.00 37.10 -0.27% 110,271 174 4.09
6 Apr 2026 36.80 37.30 36.20 37.20 +1.09% 127,864 282 4.75
5 Apr 2026 37.00 37.00 36.00 36.80 -0.81% 256,215 189 9.41
2 Apr 2026 37.00 37.40 36.80 37.10 +0.54% 181,154 312 6.74
1 Apr 2026 36.30 37.00 36.30 36.90 +1.37% 64,718 107 2.39
31 Mar 2026 36.60 36.70 36.20 36.40 +0.55% 50,397 85 1.84
30 Mar 2026 37.00 37.00 36.10 36.20 -1.36% 206,101 381 7.50
29 Mar 2026 37.30 37.40 36.50 36.70 -1.08% 190,190 369 6.99
25 Mar 2026 37.10 37.30 36.60 37.10 0.00% 130,917 333 4.84
24 Mar 2026 37.10 37.50 36.70 37.10 +0.27% 145,345 276 5.40
16 Mar 2026 37.30 37.30 37.00 37.00 +0.27% 236,629 319 8.76
15 Mar 2026 37.30 37.40 36.80 36.90 -0.54% 79,065 141 2.93
12 Mar 2026 37.00 37.60 36.70 37.10 +0.82% 135,673 313 5.02
11 Mar 2026 36.80 37.10 36.70 36.80 -0.54% 105,744 273 3.90
10 Mar 2026 38.30 38.30 36.40 37.00 +1.93% 211,279 423 7.81
9 Mar 2026 35.40 36.50 34.80 36.30 +4.01% 35,609 158 1.27
8 Mar 2026 37.90 37.90 34.00 34.90 -7.18% 215,464 345 7.70
5 Mar 2026 37.90 37.90 37.60 37.60 -1.05% 47,697 61 1.80
4 Mar 2026 37.60 38.50 37.60 38.00 +0.53% 175,242 174 6.67
3 Mar 2026 39.00 39.20 37.60 37.80 -2.83% 259,144 271 9.91
2 Mar 2026 38.00 39.10 37.80 38.90 +2.10% 224,802 254 8.74
1 Mar 2026 37.90 38.80 37.10 38.10 -2.06% 155,213 179 5.91
26 Feb 2026 39.10 39.30 38.80 38.90 -0.26% 123,426 203 4.81
25 Feb 2026 39.10 39.20 38.80 39.00 -0.26% 37,404 79 1.46
24 Feb 2026 39.40 39.50 39.00 39.10 -0.76% 167,608 177 6.56
23 Feb 2026 39.30 39.50 39.00 39.40 +1.55% 298,149 325 11.72
22 Feb 2026 38.80 39.20 38.60 38.80 0.00% 110,474 166 4.28
19 Feb 2026 39.10 39.10 38.40 38.80 -0.51% 109,795 174 4.27
18 Feb 2026 39.40 39.40 38.90 39.00 -1.02% 274,683 309 10.75
17 Feb 2026 39.10 40.20 38.80 39.40 +0.77% 732,337 588 29.07
16 Feb 2026 39.90 40.10 39.00 39.10 -1.26% 504,348 502 19.81
15 Feb 2026 38.30 39.80 38.30 39.60 +3.13% 616,556 691 24.16
10 Feb 2026 38.20 38.60 37.90 38.40 +1.32% 995,570 447 37.94
9 Feb 2026 37.80 38.10 37.70 37.90 +0.53% 1,246,678 513 47.10
8 Feb 2026 37.50 37.90 37.30 37.70 0.00% 132,413 132 4.98
5 Feb 2026 37.80 37.90 37.60 37.70 -1.05% 135,567 213 5.12
3 Feb 2026 38.30 38.30 37.80 38.10 0.00% 230,018 299 8.76
2 Feb 2026 37.60 38.30 37.60 38.10 +1.33% 1,452,550 602 54.89
1 Feb 2026 37.20 37.80 37.20 37.60 +0.27% 79,483 101 2.99
29 Jan 2026 37.70 37.70 37.30 37.50 -0.53% 107,653 149 4.04
28 Jan 2026 38.00 38.00 37.60 37.70 -0.53% 170,756 201 6.45
27 Jan 2026 37.40 37.90 37.30 37.90 +1.61% 1,282,511 401 48.19
26 Jan 2026 37.50 37.80 37.30 37.30 -1.58% 121,303 168 4.54
25 Jan 2026 37.30 37.90 37.30 37.90 +0.53% 225,666 252 8.54
22 Jan 2026 37.60 38.00 37.20 37.70 0.00% 140,110 234 5.26
21 Jan 2026 38.00 38.40 37.50 37.70 -0.53% 205,473 256 7.78
20 Jan 2026 37.20 38.10 37.20 37.90 +1.88% 2,500,658 616 94.14
19 Jan 2026 36.90 37.40 36.80 37.20 +0.81% 198,957 334 7.39
18 Jan 2026 36.40 37.00 36.20 36.90 +1.37% 153,048 179 5.63
15 Jan 2026 36.80 36.80 36.40 36.40 -0.55% 79,873 108 2.91
14 Jan 2026 36.60 36.90 36.20 36.60 0.00% 55,338 79 2.02
13 Jan 2026 36.30 36.70 36.20 36.60 +0.83% 98,241 197 3.59
12 Jan 2026 36.40 36.40 35.80 36.30 +0.55% 40,522 67 1.47
11 Jan 2026 36.70 36.70 35.90 36.10 -1.37% 62,072 111 2.24
8 Jan 2026 36.50 36.70 36.30 36.60 +0.27% 110,185 157 4.03
7 Jan 2026 36.10 36.60 35.90 36.50 +1.39% 266,791 259 9.73
6 Jan 2026 35.40 36.10 35.10 36.00 +0.56% 393,322 302 14.13
5 Jan 2026 35.80 36.00 35.40 35.80 0.00% 55,741 87 1.99
4 Jan 2026 35.00 36.00 35.00 35.80 +2.29% 176,859 317 6.27
1 Jan 2026 35.00 35.10 34.50 35.00 +1.16% 108,158 129 3.78
30 Dec 2025 34.30 34.70 34.30 34.60 +0.58% 56,297 51 1.95
29 Dec 2025 34.50 34.50 34.20 34.40 -0.29% 9,691 35 0.33
28 Dec 2025 35.20 35.30 34.00 34.50 -1.15% 20,469 38 0.71
24 Dec 2025 34.20 35.00 34.20 34.90 +0.29% 32,320 71 1.13
23 Dec 2025 34.00 35.00 33.90 34.80 +0.87% 66,096 128 2.28
22 Dec 2025 33.80 34.90 33.70 34.50 +3.29% 48,448 123 1.66
21 Dec 2025 33.20 33.80 33.00 33.40 -0.60% 124,465 142 4.14
18 Dec 2025 33.80 34.30 33.00 33.60 -1.75% 39,027 130 1.30
17 Dec 2025 34.50 34.60 34.10 34.20 -0.29% 35,698 72 1.22
15 Dec 2025 34.50 34.90 34.20 34.30 -1.44% 40,391 105 1.39
14 Dec 2025 35.00 35.00 34.70 34.80 -0.29% 28,544 65 0.99
11 Dec 2025 34.80 35.30 34.50 34.90 +0.29% 48,397 78 1.69
10 Dec 2025 34.80 35.10 34.60 34.80 +0.87% 80,485 187 2.80
9 Dec 2025 34.20 34.60 34.20 34.50 +1.47% 119,097 160 4.11
8 Dec 2025 33.80 34.40 33.70 34.00 +0.29% 79,814 145 2.71
7 Dec 2025 34.40 34.40 33.30 33.90 +4.95% 18,858 81 0.64
4 Dec 2025 35.30 35.30 32.00 32.30 -9.01% 358,396 567 11.92
3 Dec 2025 35.40 35.70 35.20 35.50 +0.57% 80,474 96 2.86
2 Dec 2025 35.40 35.50 34.70 35.30 +0.57% 29,108 127 1.02
1 Dec 2025 36.40 36.40 34.70 35.10 -1.68% 15,818 95 0.56
30 Nov 2025 36.00 36.90 35.50 35.70 -1.92% 44,063 107 1.59
27 Nov 2025 36.20 36.70 36.20 36.40 +0.55% 25,123 74 0.91
26 Nov 2025 36.40 36.80 35.90 36.20 -0.55% 49,804 139 1.81
25 Nov 2025 36.00 37.60 36.00 36.40 -0.55% 359,370 414 13.30
24 Nov 2025 35.60 36.70 35.60 36.60 +2.52% 229,396 279 8.37
23 Nov 2025 35.50 35.90 34.10 35.70 +0.28% 29,885 95 1.04
20 Nov 2025 35.80 36.40 35.30 35.60 -1.39% 70,000 163 2.50
19 Nov 2025 36.10 36.20 35.20 36.10 +0.84% 39,001 131 1.41
18 Nov 2025 34.60 35.90 34.60 35.80 +3.47% 114,872 308 4.09
17 Nov 2025 33.90 34.90 33.90 34.60 +2.06% 29,776 100 1.02
16 Nov 2025 34.40 34.40 31.50 33.90 +2.73% 18,998 69 0.62
13 Nov 2025 34.50 34.60 32.60 33.00 -4.35% 56,078 223 1.88
12 Nov 2025 35.60 35.60 34.10 34.50 -2.27% 41,571 128 1.44
11 Nov 2025 35.40 35.40 34.50 35.30 +2.02% 21,526 84 0.76
10 Nov 2025 35.10 35.50 34.40 34.60 -1.42% 34,478 182 1.20
9 Nov 2025 35.90 36.20 35.00 35.10 -1.96% 127,579 124 4.49
6 Nov 2025 35.50 36.00 35.10 35.80 +0.28% 63,351 115 2.26
5 Nov 2025 36.00 36.00 35.60 35.70 -1.38% 84,191 153 3.01
4 Nov 2025 36.80 36.80 36.10 36.20 -1.09% 82,362 158 2.99
3 Nov 2025 37.30 37.40 36.50 36.60 -0.81% 47,806 84 1.76
2 Nov 2025 36.70 37.00 36.70 36.90 +0.82% 86,001 230 3.18
30 Oct 2025 36.30 36.70 36.00 36.60 +1.95% 82,462 166 3.01
29 Oct 2025 36.20 36.20 35.80 35.90 +0.56% 59,855 126 2.15
28 Oct 2025 35.70 36.30 35.50 35.70 -0.83% 59,624 127 2.13
27 Oct 2025 36.00 36.50 35.90 36.00 +0.28% 57,614 136 2.08
26 Oct 2025 36.20 36.50 35.60 35.90 -0.83% 83,601 203 3.01
23 Oct 2025 36.40 36.40 35.70 36.20 +0.56% 71,253 111 2.58
22 Oct 2025 35.90 36.40 35.80 36.00 +0.56% 5,677 30 0.20
21 Oct 2025 36.40 36.70 35.50 35.80 -1.65% 102,560 195 3.70
20 Oct 2025 36.80 36.80 35.90 36.40 +1.39% 85,288 202 3.11
19 Oct 2025 36.80 37.00 35.50 35.90 -1.37% 65,694 193 2.38
16 Oct 2025 36.30 36.50 36.00 36.40 +0.28% 20,279 84 0.73
15 Oct 2025 36.60 37.00 36.10 36.30 -1.63% 31,900 100 1.16
14 Oct 2025 37.00 37.50 36.60 36.90 -0.27% 28,017 78 1.04
13 Oct 2025 37.70 37.70 36.80 37.00 +0.82% 79,216 137 2.95
12 Oct 2025 36.80 37.10 36.60 36.70 -0.81% 84,548 185 3.11
9 Oct 2025 37.40 37.80 36.90 37.00 -1.07% 62,830 147 2.33
8 Oct 2025 37.70 38.00 37.30 37.40 -1.06% 418,446 250 15.71
7 Oct 2025 38.30 38.30 37.20 37.80 -0.26% 875,907 278 32.86
6 Oct 2025 38.80 38.80 37.90 37.90 -1.56% 150,709 226 5.73
5 Oct 2025 38.20 38.70 38.20 38.50 +1.05% 121,769 243 4.69
30 Sep 2025 38.00 38.40 37.90 38.10 +0.26% 138,824 164 5.28
29 Sep 2025 38.00 38.20 37.60 38.00 -0.26% 79,512 192 3.00
28 Sep 2025 38.60 38.60 37.70 38.10 -1.04% 30,937 137 1.18
25 Sep 2025 38.60 39.20 38.00 38.50 -0.26% 201,156 309 7.78
24 Sep 2025 38.00 38.70 38.00 38.60 +1.31% 65,946 139 2.53
23 Sep 2025 38.40 38.40 37.50 38.10 +1.33% 43,194 114 1.64
22 Sep 2025 38.00 38.40 37.50 37.60 -1.05% 51,322 149 1.95
21 Sep 2025 38.30 38.40 37.90 38.00 -0.52% 76,945 187 2.93
18 Sep 2025 38.40 38.80 38.00 38.20 -0.78% 55,707 176 2.13
17 Sep 2025 38.80 39.00 38.40 38.50 -0.52% 135,270 217 5.22
16 Sep 2025 39.00 39.00 38.60 38.70 +0.26% 103,354 212 4.01
15 Sep 2025 39.20 39.20 38.50 38.60 -0.26% 78,909 206 3.06
14 Sep 2025 39.80 39.80 38.60 38.70 -2.03% 84,504 205 3.30
11 Sep 2025 39.60 39.70 38.50 39.50 +1.28% 194,776 272 7.62
10 Sep 2025 39.60 40.20 38.70 39.00 -2.01% 234,985 451 9.27
9 Sep 2025 41.30 41.30 39.50 39.80 -3.63% 310,520 550 12.54
8 Sep 2025 41.80 42.00 41.10 41.30 -1.20% 586,995 756 24.32
7 Sep 2025 40.40 42.10 40.20 41.80 +4.24% 966,944 1,198 40.15
4 Sep 2025 39.70 40.60 39.50 40.10 +1.52% 911,674 963 36.64
3 Sep 2025 39.00 39.90 39.00 39.50 +2.07% 406,281 577 16.02
2 Sep 2025 38.30 38.90 37.80 38.70 +1.57% 280,005 364 10.75
1 Sep 2025 38.60 38.90 37.90 38.10 -1.30% 260,257 419 9.94
31 Aug 2025 39.00 39.50 38.40 38.60 -0.26% 514,902 547 20.05
28 Aug 2025 38.00 38.80 37.80 38.70 +2.38% 335,054 473 12.88
27 Aug 2025 38.00 38.00 37.40 37.80 -0.53% 195,740 250 7.38
26 Aug 2025 37.90 38.80 37.80 38.00 +0.26% 252,104 375 9.66
25 Aug 2025 37.10 38.00 37.10 37.90 +1.61% 271,634 372 10.27
24 Aug 2025 37.20 37.60 37.20 37.30 +0.54% 153,149 246 5.73
21 Aug 2025 36.90 37.60 36.80 37.10 -0.27% 48,708 119 1.81
20 Aug 2025 37.30 37.90 36.80 37.20 -0.53% 147,221 221 5.49
19 Aug 2025 38.10 38.30 37.10 37.40 -1.84% 304,399 517 11.43
18 Aug 2025 38.50 38.50 37.90 38.10 -0.26% 276,403 361 10.54
17 Aug 2025 38.40 38.70 37.80 38.20 +0.53% 180,108 277 6.87
14 Aug 2025 38.40 38.40 37.40 38.00 +1.88% 171,158 284 6.52
13 Aug 2025 37.50 38.10 36.90 37.30 -1.58% 88,961 200 3.32
12 Aug 2025 37.70 38.40 37.20 37.90 +0.53% 77,092 151 2.94
11 Aug 2025 38.40 38.40 37.50 37.70 -0.79% 180,608 261 6.83
10 Aug 2025 39.60 39.60 37.50 38.00 -3.06% 244,979 439 9.42
7 Aug 2025 39.80 39.80 39.00 39.20 -0.76% 309,040 410 12.12
6 Aug 2025 40.40 40.50 39.40 39.50 -1.50% 262,580 412 10.41
4 Aug 2025 41.30 41.50 40.00 40.10 -1.96% 475,782 568 19.23
3 Aug 2025 41.00 41.20 40.00 40.90 +0.25% 480,077 558 19.55
31 Jul 2025 39.90 41.10 39.70 40.80 +2.51% 1,257,600 1,318 51.05
30 Jul 2025 38.50 39.90 38.50 39.80 +5.01% 538,433 752 21.20
29 Jul 2025 38.70 39.20 37.70 37.90 -1.56% 202,276 322 7.77
28 Jul 2025 39.00 40.00 38.20 38.50 -1.03% 381,859 477 14.99
27 Jul 2025 39.30 40.40 38.70 38.90 -2.99% 464,079 564 18.26
24 Jul 2025 38.40 41.20 37.60 40.10 +5.25% 1,230,583 1,205 48.84
23 Jul 2025 37.40 39.50 37.40 38.10 +2.97% 742,323 878 28.56
22 Jul 2025 36.30 37.30 36.30 37.00 -0.54% 356,749 419 13.14
21 Jul 2025 37.80 38.20 36.90 37.20 -1.06% 533,556 627 20.13
20 Jul 2025 36.10 38.00 36.10 37.60 +3.58% 807,319 857 30.23
17 Jul 2025 36.30 36.80 36.10 36.30 0.00% 274,202 322 10.03
16 Jul 2025 35.30 36.60 35.30 36.30 +1.97% 299,297 464 10.83
15 Jul 2025 35.20 35.80 35.00 35.60 +1.14% 211,427 222 7.50
14 Jul 2025 35.90 35.90 35.00 35.20 -0.85% 71,427 202 2.53
13 Jul 2025 35.80 36.00 35.10 35.50 -1.39% 120,967 152 4.31
10 Jul 2025 35.80 36.00 35.50 36.00 +1.12% 208,753 313 7.48
9 Jul 2025 35.30 35.70 35.00 35.60 +0.85% 195,422 371 6.92
8 Jul 2025 35.40 35.60 34.50 35.30 -0.28% 132,819 200 4.67
7 Jul 2025 34.50 35.60 34.50 35.40 +2.02% 249,617 371 8.76
3 Jul 2025 34.10 34.80 34.00 34.70 +1.76% 175,609 246 6.06
2 Jul 2025 33.60 34.30 33.60 34.10 +1.49% 241,399 252 8.20
30 Jun 2025 33.50 33.70 32.90 33.60 -0.30% 75,647 193 2.52
29 Jun 2025 33.60 34.00 33.50 33.70 +0.30% 155,887 266 5.27
26 Jun 2025 32.40 33.80 32.40 33.60 +1.82% 119,999 215 4.01
25 Jun 2025 32.10 33.10 32.10 33.00 +3.13% 135,712 206 4.47
24 Jun 2025 32.60 32.80 32.00 32.00 -1.23% 91,706 119 2.97
23 Jun 2025 32.80 32.80 32.30 32.40 +0.31% 20,693 28 0.67
22 Jun 2025 32.90 32.90 32.20 32.30 -2.12% 42,628 88 1.38
19 Jun 2025 32.80 33.10 32.50 33.00 +1.23% 302,463 386 9.98
18 Jun 2025 32.30 32.80 32.10 32.60 0.00% 50,341 105 1.64
17 Jun 2025 32.60 32.90 32.10 32.60 -0.31% 54,805 122 1.79
16 Jun 2025 32.20 32.80 32.20 32.70 +1.24% 71,739 143 2.34
15 Jun 2025 31.10 32.60 31.10 32.30 +1.25% 127,618 219 4.07
4 Jun 2025 31.60 31.90 31.40 31.90 +1.59% 13,184 50 0.42
3 Jun 2025 31.40 31.80 31.20 31.40 -0.95% 37,972 152 1.19
2 Jun 2025 32.00 32.00 31.50 31.70 +0.63% 86,337 138 2.73
1 Jun 2025 31.70 31.90 31.30 31.50 -1.56% 13,203 75 0.42
29 May 2025 31.00 32.20 31.00 32.00 +3.23% 66,587 148 2.12
28 May 2025 30.10 31.20 30.10 31.00 -7.19% 94,935 223 2.92
26 May 2025 34.00 34.00 32.80 33.40 -1.18% 107,544 227 3.58
25 May 2025 34.30 34.40 33.60 33.80 -1.46% 44,212 126 1.51
24 May 2025 34.90 34.90 33.70 34.30 0.00% 82,235 145 2.80
22 May 2025 35.20 35.20 34.20 34.30 -1.72% 45,593 89 1.57
21 May 2025 35.00 35.10 34.50 34.90 0.00% 77,262 159 2.69
20 May 2025 35.40 35.40 34.60 34.90 -0.29% 58,127 115 2.03
19 May 2025 34.80 35.10 34.30 35.00 +0.86% 314,936 370 10.97
18 May 2025 34.20 34.80 34.20 34.70 +0.29% 136,399 170 4.72
17 May 2025 34.40 34.70 33.70 34.60 +0.58% 222,816 222 7.64
15 May 2025 34.50 34.60 33.50 34.40 +0.88% 327,457 287 11.25
14 May 2025 34.20 34.20 34.00 34.10 +0.29% 96,059 80 3.27
13 May 2025 34.00 34.30 34.00 34.00 +0.59% 115,892 114 3.94
12 May 2025 33.80 34.40 33.50 33.80 -1.46% 115,808 195 3.93
8 May 2025 34.00 34.50 33.70 34.30 +3.63% 77,425 184 2.64
7 May 2025 34.80 35.40 32.60 33.10 -4.89% 204,311 352 6.89
6 May 2025 34.00 35.00 33.50 34.80 +1.46% 447,473 480 15.43
5 May 2025 34.40 34.70 34.00 34.30 +1.18% 58,554 119 2.01
4 May 2025 34.00 34.20 33.10 33.90 0.00% 123,467 206 4.15
30 Apr 2025 34.50 34.50 33.70 33.90 -1.74% 90,269 143 3.06
29 Apr 2025 34.00 34.80 33.80 34.50 +2.07% 47,489 130 1.63
28 Apr 2025 34.90 34.90 33.70 33.80 -2.31% 37,149 136 1.27
27 Apr 2025 34.50 34.70 34.00 34.60 +0.29% 43,815 94 1.51
24 Apr 2025 35.20 35.20 34.00 34.50 -0.86% 37,640 67 1.30
23 Apr 2025 35.40 35.40 34.50 34.80 +1.16% 64,713 103 2.26
22 Apr 2025 34.40 35.00 34.30 34.40 -1.15% 40,287 118 1.39
21 Apr 2025 35.20 35.60 34.50 34.80 -1.14% 126,096 186 4.42
20 Apr 2025 35.70 35.70 35.10 35.20 +0.28% 45,545 98 1.61
17 Apr 2025 34.90 35.30 34.70 35.10 +0.29% 37,695 99 1.32
16 Apr 2025 35.60 35.60 34.90 35.00 -0.28% 52,457 112 1.84
15 Apr 2025 35.90 35.90 34.90 35.10 -1.40% 108,446 225 3.82
13 Apr 2025 35.90 35.90 35.50 35.60 -0.56% 28,839 98 1.03
10 Apr 2025 36.20 36.20 35.60 35.80 -0.28% 51,591 135 1.85
9 Apr 2025 36.40 36.50 35.50 35.90 -1.10% 82,137 166 2.96
8 Apr 2025 36.20 36.60 36.00 36.30 +0.28% 99,554 175 3.62
7 Apr 2025 36.30 36.50 35.90 36.20 +0.56% 71,878 176 2.61
6 Apr 2025 35.10 36.30 35.10 36.00 -0.28% 64,857 126 2.31
27 Mar 2025 36.20 36.30 35.90 36.10 -0.28% 39,265 111 1.42
25 Mar 2025 35.60 37.00 35.60 36.20 +2.55% 274,790 453 10.03
24 Mar 2025 35.40 35.60 35.20 35.30 0.00% 73,965 169 2.61
23 Mar 2025 36.00 36.10 35.00 35.30 -1.12% 68,436 150 2.42
20 Mar 2025 36.10 36.30 35.40 35.70 0.00% 140,728 157 5.04
19 Mar 2025 35.80 36.20 35.50 35.70 -0.28% 83,451 186 2.98
18 Mar 2025 35.80 36.40 35.60 35.80 0.00% 85,997 199 3.09
17 Mar 2025 36.30 36.60 35.70 35.80 -1.38% 77,156 234 2.78
16 Mar 2025 36.50 36.50 36.10 36.30 -1.36% 153,677 406 5.57
13 Mar 2025 37.10 37.10 36.70 36.80 -0.81% 71,107 103 2.62
12 Mar 2025 36.80 37.30 36.80 37.10 +0.82% 151,577 280 5.61
11 Mar 2025 36.40 37.00 36.40 36.80 +0.55% 57,315 127 2.10
10 Mar 2025 36.50 36.70 36.30 36.60 +0.55% 68,759 117 2.51
9 Mar 2025 36.70 36.70 36.40 36.40 -1.09% 31,910 89 1.17
6 Mar 2025 36.50 37.40 36.50 36.80 +1.38% 153,754 300 5.69
5 Mar 2025 36.30 36.50 36.00 36.30 0.00% 76,678 162 2.78
4 Mar 2025 36.50 36.90 36.00 36.30 -1.09% 138,810 234 5.05
3 Mar 2025 36.30 36.90 36.10 36.70 +0.82% 37,090 84 1.36
2 Mar 2025 37.00 37.40 36.20 36.40 -1.89% 147,443 220 5.40
27 Feb 2025 36.70 37.60 36.60 37.10 +1.09% 136,097 274 5.04
26 Feb 2025 37.30 37.40 36.50 36.70 -1.34% 104,944 232 3.89
25 Feb 2025 37.00 38.20 37.00 37.20 -1.06% 436,819 523 16.47
24 Feb 2025 36.80 37.70 36.70 37.60 +2.73% 581,056 626 21.74
23 Feb 2025 36.40 36.90 36.40 36.60 0.00% 92,512 168 3.39
20 Feb 2025 36.10 36.80 36.00 36.60 +1.10% 125,830 177 4.57
19 Feb 2025 36.50 36.60 36.10 36.20 -0.28% 63,212 112 2.29
18 Feb 2025 36.70 36.90 36.10 36.30 -1.09% 160,135 261 5.85
17 Feb 2025 36.40 37.30 36.40 36.70 +0.27% 150,988 219 5.58
16 Feb 2025 36.50 37.00 36.40 36.60 +0.27% 63,106 103 2.31
13 Feb 2025 37.10 37.10 36.40 36.50 -1.08% 102,444 191 3.75
12 Feb 2025 36.80 37.10 36.70 36.90 0.00% 116,991 160 4.32
11 Feb 2025 36.80 37.10 36.70 36.90 +0.54% 192,812 290 7.13
10 Feb 2025 36.40 36.80 36.10 36.70 +1.10% 144,105 247 5.26
9 Feb 2025 37.20 37.30 36.10 36.30 -1.89% 261,734 542 9.59
6 Feb 2025 35.70 37.20 35.60 37.00 +4.52% 238,980 528 8.72
5 Feb 2025 35.60 36.10 35.20 35.40 -0.56% 170,970 292 6.08
4 Feb 2025 36.00 36.00 35.50 35.60 -0.56% 142,035 232 5.08
3 Feb 2025 35.60 36.00 35.50 35.80 +1.13% 86,032 208 3.08
2 Feb 2025 35.40 35.90 35.30 35.40 +0.28% 56,741 166 2.01
30 Jan 2025 35.90 35.90 35.10 35.30 -0.56% 84,738 199 3.01
29 Jan 2025 35.90 36.00 35.30 35.50 -1.11% 98,889 243 3.51
28 Jan 2025 36.30 36.50 35.60 35.90 -1.37% 91,110 193 3.28
27 Jan 2025 36.40 36.90 36.20 36.40 +0.28% 135,788 158 4.96
26 Jan 2025 35.90 36.50 35.80 36.30 0.00% 87,327 152 3.15
23 Jan 2025 36.30 36.40 35.90 36.30 0.00% 146,197 246 5.29
22 Jan 2025 36.80 36.90 36.10 36.30 -0.82% 86,623 181 3.16
21 Jan 2025 37.60 37.90 36.30 36.60 -2.40% 248,175 396 9.17
20 Jan 2025 37.30 37.80 37.20 37.50 +0.81% 130,826 232 4.90
19 Jan 2025 36.80 37.40 36.50 37.20 +1.64% 115,282 227 4.28
16 Jan 2025 36.60 37.10 36.20 36.60 -0.54% 71,618 206 2.63
15 Jan 2025 36.70 37.10 36.40 36.80 -0.27% 65,180 197 2.39
14 Jan 2025 37.60 37.60 36.60 36.90 -0.81% 113,099 183 4.20
13 Jan 2025 37.20 37.50 36.90 37.20 -0.27% 59,118 118 2.20
12 Jan 2025 38.00 38.00 37.00 37.30 -1.06% 80,494 205 3.01
9 Jan 2025 38.30 38.30 37.30 37.70 -0.79% 229,281 302 8.65
8 Jan 2025 38.60 38.90 37.90 38.00 -1.55% 182,922 344 6.97
7 Jan 2025 38.90 39.30 38.40 38.60 -0.26% 181,081 215 7.04
6 Jan 2025 38.70 38.90 38.30 38.70 +1.31% 172,306 220 6.66
5 Jan 2025 38.40 38.60 38.00 38.20 -1.29% 97,606 189 3.74
2 Jan 2025 39.00 39.00 38.50 38.70 -0.26% 51,953 133 2.01
1 Jan 2025 39.10 39.20 38.70 38.80 -0.26% 39,758 119 1.55
30 Dec 2024 39.00 39.20 38.80 38.90 +0.26% 104,043 145 4.05
29 Dec 2024 39.10 39.80 38.30 38.80 0.00% 146,612 283 5.69
26 Dec 2024 39.00 39.00 38.50 38.80 +0.26% 19,852 62 0.77
24 Dec 2024 38.50 38.90 38.40 38.70 +0.26% 40,358 118 1.56
23 Dec 2024 38.80 39.00 38.50 38.60 -0.26% 48,966 115 1.89
22 Dec 2024 38.80 39.10 38.40 38.70 -0.26% 104,523 231 4.05
19 Dec 2024 39.00 39.50 38.60 38.80 -0.51% 174,650 266 6.79
18 Dec 2024 39.50 39.80 38.70 39.00 -1.27% 156,026 218 6.10
17 Dec 2024 39.80 40.30 39.30 39.50 +0.77% 209,922 389 8.36
15 Dec 2024 39.20 39.40 39.00 39.20 +0.77% 45,712 150 1.79
12 Dec 2024 38.60 39.10 38.20 38.90 +0.26% 129,268 180 5.01
11 Dec 2024 39.50 39.50 38.50 38.80 -1.02% 277,123 322 10.78
10 Dec 2024 39.80 39.80 39.10 39.20 -0.25% 145,677 286 5.74
9 Dec 2024 40.00 40.00 39.20 39.30 -1.26% 96,840 213 3.83
8 Dec 2024 39.80 40.20 39.10 39.80 -0.50% 160,639 260 6.36
5 Dec 2024 40.80 40.80 39.90 40.00 -1.96% 220,748 471 8.87
4 Dec 2024 41.30 42.00 40.60 40.80 -0.49% 632,985 756 26.16
3 Dec 2024 41.00 41.40 40.10 41.00 +1.23% 416,339 532 16.98
2 Dec 2024 40.80 41.50 40.10 40.50 -0.25% 510,884 781 20.90
1 Dec 2024 41.00 41.00 40.00 40.60 -0.98% 258,565 390 10.48
28 Nov 2024 40.90 41.60 40.70 41.00 -0.49% 688,476 841 28.31
27 Nov 2024 39.70 41.50 39.70 41.20 +3.26% 520,159 717 21.20
26 Nov 2024 39.70 40.50 39.50 39.90 -0.50% 264,539 424 10.57
25 Nov 2024 39.60 40.60 39.60 40.10 +1.01% 267,613 458 10.74
24 Nov 2024 40.00 40.40 39.50 39.70 -1.49% 226,646 427 9.05
21 Nov 2024 41.80 41.90 40.00 40.30 -3.13% 586,871 828 23.96
20 Nov 2024 39.70 41.80 39.50 41.60 +5.85% 1,329,833 1,713 54.65
19 Nov 2024 39.30 40.00 39.00 39.30 0.00% 382,514 431 15.06
18 Nov 2024 40.00 40.00 38.90 39.30 -1.26% 499,291 504 19.77
17 Nov 2024 40.10 40.50 39.60 39.80 -0.25% 328,181 484 13.14
14 Nov 2024 40.40 40.90 39.70 39.90 +0.25% 766,999 875 30.82
13 Nov 2024 39.40 40.00 39.00 39.80 +0.76% 240,775 344 9.52
12 Nov 2024 39.90 41.30 39.20 39.50 +0.25% 748,689 961 30.12
11 Nov 2024 38.90 39.50 38.30 39.40 +2.60% 222,815 408 8.72
10 Nov 2024 38.30 39.60 38.00 38.40 -1.54% 240,558 341 9.27
7 Nov 2024 39.40 39.70 38.80 39.00 0.00% 201,488 336 7.89
6 Nov 2024 40.10 40.50 38.50 39.00 -2.26% 591,350 704 23.36
5 Nov 2024 40.60 41.50 39.50 39.90 -0.25% 882,855 1,045 35.75
4 Nov 2024 38.40 40.80 38.10 40.00 +2.83% 705,819 895 28.02
3 Nov 2024 39.70 40.30 38.80 38.90 -2.02% 464,909 628 18.42
31 Oct 2024 39.10 40.20 38.30 39.70 +1.28% 433,228 705 17.12
30 Oct 2024 37.40 39.80 37.40 39.20 +4.81% 953,864 977 37.05
29 Oct 2024 37.00 37.80 35.90 37.40 +5.35% 244,293 365 9.05
28 Oct 2024 36.50 36.90 35.20 35.50 -2.47% 156,868 346 5.61
27 Oct 2024 37.80 37.80 36.00 36.40 -4.46% 251,040 344 9.31
24 Oct 2024 37.20 38.70 37.20 38.10 +1.06% 238,096 434 9.04
23 Oct 2024 37.60 39.00 37.50 37.70 -0.26% 317,733 477 12.11
22 Oct 2024 38.00 38.00 37.00 37.80 +2.72% 228,541 300 8.62
21 Oct 2024 37.40 37.40 36.00 36.80 -0.54% 180,370 265 6.63
20 Oct 2024 37.30 38.90 36.80 37.00 +1.65% 434,041 586 16.30
17 Oct 2024 37.80 37.80 36.10 36.40 -3.70% 158,167 228 5.80
16 Oct 2024 38.00 38.20 37.60 37.80 -0.53% 156,159 183 5.92
15 Oct 2024 37.30 38.10 37.10 38.00 0.00% 90,467 187 3.41
14 Oct 2024 37.60 38.20 37.60 38.00 +1.33% 236,113 372 8.97
9 Oct 2024 36.50 37.60 36.30 37.50 +3.88% 263,979 331 9.83
8 Oct 2024 36.20 36.50 35.80 36.10 -0.28% 188,522 282 6.80
7 Oct 2024 37.00 37.00 35.60 36.20 -0.82% 121,399 275 4.38
6 Oct 2024 37.80 37.80 36.40 36.50 +0.55% 157,252 238 5.80
3 Oct 2024 36.60 37.10 35.00 36.30 -2.16% 215,501 337 7.78
2 Oct 2024 38.10 38.10 36.90 37.10 -3.64% 198,768 277 7.39
1 Oct 2024 39.00 39.40 38.00 38.50 0.00% 101,731 200 3.92
30 Sep 2024 40.10 40.10 38.10 38.50 -1.53% 99,596 234 3.85
29 Sep 2024 39.90 39.90 38.50 39.10 -0.76% 184,301 202 7.24
26 Sep 2024 39.80 40.20 39.10 39.40 -1.25% 287,196 383 11.33
25 Sep 2024 40.60 41.30 39.50 39.90 -1.72% 409,949 554 16.55
24 Sep 2024 41.00 41.90 40.40 40.60 -0.73% 407,954 698 16.79
23 Sep 2024 40.50 41.30 40.40 40.90 +1.24% 361,023 554 14.72
22 Sep 2024 40.30 41.70 40.20 40.40 +0.25% 321,579 420 13.10
19 Sep 2024 41.00 41.10 40.00 40.30 -1.23% 244,772 377 9.91
18 Sep 2024 40.70 41.40 40.40 40.80 -0.73% 226,156 390 9.25
17 Sep 2024 40.00 41.70 40.00 41.10 +3.01% 371,919 576 15.25
15 Sep 2024 41.10 41.30 39.70 39.90 -2.92% 414,922 630 16.68
12 Sep 2024 41.50 41.70 40.90 41.10 -0.72% 338,828 549 13.96
11 Sep 2024 41.70 42.90 41.20 41.40 -0.72% 514,394 588 21.57
10 Sep 2024 41.50 42.00 41.00 41.70 +0.72% 347,994 419 14.49
9 Sep 2024 41.30 42.40 41.10 41.40 -0.48% 265,298 400 11.04
8 Sep 2024 42.30 43.00 41.40 41.60 -1.19% 375,911 577 15.82
5 Sep 2024 42.60 42.80 41.70 42.10 -0.94% 470,394 627 19.81
4 Sep 2024 43.70 43.70 42.20 42.50 -2.30% 485,110 813 20.75
3 Sep 2024 44.20 44.50 43.30 43.50 -1.58% 620,338 771 27.18
2 Sep 2024 45.60 45.90 43.90 44.20 -2.86% 1,356,213 1,272 60.79
1 Sep 2024 43.90 45.80 43.40 45.50 +5.08% 1,911,879 1,976 85.71
29 Aug 2024 41.10 43.50 40.90 43.30 +3.59% 1,023,099 1,030 43.63
28 Aug 2024 42.00 42.90 40.80 41.80 0.00% 665,065 786 27.93
27 Aug 2024 41.60 42.30 40.70 41.80 -0.24% 480,288 699 19.76
25 Aug 2024 44.00 44.70 41.70 41.90 -2.33% 909,438 1,175 39.25
22 Aug 2024 40.40 43.40 40.40 42.90 +3.12% 1,088,526 1,075 45.53
21 Aug 2024 41.90 41.90 41.60 41.60 -2.80% 263,586 182 10.97
20 Aug 2024 44.50 44.80 42.80 42.80 -2.95% 1,059,281 954 45.88
19 Aug 2024 45.50 45.70 44.00 44.10 -2.65% 1,784,125 1,260 79.29
18 Aug 2024 47.00 47.50 44.40 45.30 -0.88% 2,530,849 2,309 115.36
15 Aug 2024 42.00 45.70 41.20 45.70 +9.86% 4,996,353 3,072 221.64
14 Aug 2024 40.70 41.80 39.10 41.60 +6.94% 1,715,929 1,557 70.13
13 Aug 2024 38.90 39.90 38.80 38.90 -2.51% 1,397,447 840 54.40
12 Aug 2024 41.10 41.30 39.90 39.90 - 1,656,169 1,011 66.69

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.