📋 ORIONINFU Orion Infusion Ltd.

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
-46.82%
475.00 → 252.60 (-222.40 tk)
Highest
587.50
7 Sep 2025
Lowest
159.00
14 Sep 2026
Up and down days
224 / 273
6 unchanged · 504 sessions
📊 Against the rest of the market
ORIONINFU -46.82%
DSEX index -0.67%
Pharmaceuticals & Chemicals (34 companies) -14.72%
Ahead of the index by -46.15%
🎢 How rough the ride was
Deepest fall from a peak -71.89% 4 Sep 2025 → 14 Sep 2026
Swing, yearly basis 54.5%
Best single day +9.98% 17 Sep 2026
Worst single day -9.92% 13 Sep 2026
Longest run of rises 8 days
Longest run of falls 11 days
💰 How much was traded
Shares traded, total 145,432,938
Average per day 288,557
Money traded, total 54,897.5 mn tk
Number of trades 1,335,171
Busiest day 1,243,055 13 Aug 2025
💵 Results and dividends
9 Months (to 03/2026) EPS 1.42
Q3 (to 03/2026) EPS 0.27
Half Yearly (to 12/2025) EPS 1.15
Q2 (to 12/2025) EPS 0.58
Q1 (to 09/2025) EPS 0.57
Dividends declared for nearby years
2025 20%
2024 12%
2023 10%
📰 News in this period (10)
19 Sep 2026 দর বৃদ্ধির শীর্ষে ওরিয়ন ইনফিউশন neutral
18 Sep 2026 দর বৃদ্ধির শীর্ষে ওরিয়ন ইনফিউশন neutral
17 Sep 2026 দর বৃদ্ধির শীর্ষে ওরিয়ন ইনফিউশন neutral
16 Sep 2026 দর বৃদ্ধির শীর্ষে ওরিয়ন ইনফিউশন neutral
13 Sep 2026 দরপতনের শীর্ষে ওরিয়ন ইনফিউশন negative
16 Mar 2026 শেয়ারবাজারে লেনদেনের শীর্ষে ওরিয়ন ইনফিউশন neutral
15 Mar 2026 শেয়ারবাজারে লেনদেনের শীর্ষে ওরিয়ন ইনফিউশন neutral
11 Mar 2026 শেয়ারবাজারে লেনদেনের শীর্ষে ওরিয়ন ইনফিউশন neutral
9 Mar 2026 শেয়ারবাজারে লেনদেনের শীর্ষে ওরিয়ন ইনফিউশন neutral
4 Mar 2026 শেয়ারবাজারে লেনদেনের শীর্ষে ওরিয়ন ইনফিউশন neutral
🔔 Signals that fired (4)
21 Sep 2026 · breakout volume buy 252.60
17 Sep 2026 · macd cross up buy 213.70
13 Sep 2026 · volume dump sell 169.90
27 Aug 2026 · support hold buy 228.40
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 232.30 252.60 235.00 252.60 +8.74% 697,250 6,419 172.89
20 Sep 2026 213.70 232.30 217.00 232.30 +8.70% 348,036 2,456 79.50
17 Sep 2026 194.30 213.70 198.00 213.70 +9.98% 578,195 4,809 120.59
16 Sep 2026 176.70 194.30 178.70 194.30 +9.96% 424,575 3,453 80.90
15 Sep 2026 160.70 176.70 162.50 176.70 +9.96% 238,535 2,317 40.78
14 Sep 2026 169.90 172.80 159.00 160.70 -5.41% 179,063 2,304 29.86
13 Sep 2026 188.60 192.30 169.80 169.90 -9.92% 347,928 3,721 61.04
10 Sep 2026 195.40 198.00 185.10 188.60 -3.48% 90,765 1,280 17.34
9 Sep 2026 196.80 199.90 191.00 195.40 -0.71% 110,535 1,393 21.45
8 Sep 2026 204.30 207.00 195.10 196.80 -3.67% 94,937 1,618 19.06
7 Sep 2026 203.90 207.00 191.00 204.30 +0.20% 210,073 2,241 42.12
6 Sep 2026 221.20 221.50 202.50 203.90 -7.82% 147,892 2,019 30.92
3 Sep 2026 224.60 227.40 220.00 221.20 -1.51% 47,509 898 10.63
2 Sep 2026 226.30 229.00 223.60 224.60 -0.75% 42,666 663 9.59
1 Sep 2026 220.10 231.40 224.10 226.30 +2.82% 68,857 1,184 15.60
31 Aug 2026 224.20 225.90 219.50 220.10 -1.83% 61,536 1,104 13.66
30 Aug 2026 228.40 231.00 223.00 224.20 -1.84% 51,771 932 11.70
27 Aug 2026 227.60 233.60 228.00 228.40 +0.35% 46,595 829 10.71
25 Aug 2026 227.90 231.40 227.00 227.60 -0.13% 63,265 945 14.46
24 Aug 2026 235.40 237.80 226.90 227.90 -3.19% 102,137 1,417 23.51
23 Aug 2026 242.70 242.60 235.00 235.40 -3.01% 123,800 1,713 29.51
20 Aug 2026 231.00 244.30 231.20 242.70 +5.06% 188,991 2,650 45.23
19 Aug 2026 237.20 239.00 227.30 231.00 -2.61% 208,515 2,597 48.48
18 Aug 2026 245.00 248.20 235.10 237.20 -2.63% 147,532 2,186 35.69
17 Aug 2026 253.90 256.00 242.10 243.60 -4.06% 229,001 3,209 56.85
16 Aug 2026 262.00 262.00 253.50 253.90 -2.38% 193,634 3,009 49.49
13 Aug 2026 265.10 268.00 257.50 260.10 -1.89% 262,784 3,633 68.58
12 Aug 2026 270.40 272.50 264.10 265.10 -1.49% 134,897 2,091 36.08
11 Aug 2026 269.00 273.80 267.30 269.10 +0.71% 165,118 2,616 44.74
10 Aug 2026 265.00 269.90 264.70 267.20 +0.94% 102,881 1,368 27.38
9 Aug 2026 262.20 268.80 260.00 264.70 +0.99% 142,073 1,846 37.68
6 Aug 2026 267.30 269.30 260.00 262.10 -1.91% 166,630 2,191 44.01
4 Aug 2026 270.20 273.50 264.70 267.20 -1.11% 120,677 2,175 32.40
3 Aug 2026 272.40 278.90 261.80 270.20 -0.63% 353,728 4,436 95.30
2 Aug 2026 284.40 285.00 270.80 271.90 -3.96% 453,147 5,407 125.29
30 Jul 2026 287.00 287.00 282.00 283.10 -0.77% 139,690 1,324 39.74
29 Jul 2026 287.20 291.00 284.30 285.30 -0.66% 525,150 2,032 151.78
28 Jul 2026 283.40 288.70 283.40 287.20 +1.77% 88,037 1,721 25.26
27 Jul 2026 282.30 285.30 280.70 282.20 +0.61% 92,903 1,324 26.27
26 Jul 2026 289.40 291.00 279.00 280.50 -2.91% 182,088 2,669 51.59
23 Jul 2026 290.60 292.90 286.80 288.90 -0.48% 132,491 1,945 38.32
22 Jul 2026 291.00 296.00 289.80 290.30 -1.06% 177,409 2,154 51.81
21 Jul 2026 293.00 297.40 292.00 293.40 +0.17% 185,294 2,345 54.42
20 Jul 2026 293.40 299.00 291.90 292.90 -0.98% 173,596 2,449 51.23
19 Jul 2026 302.90 303.70 295.00 295.80 -2.34% 179,031 2,500 53.28
16 Jul 2026 308.60 310.70 301.50 302.90 -1.97% 150,826 2,157 46.02
15 Jul 2026 293.00 312.00 292.00 309.00 +6.11% 544,308 6,264 166.00
14 Jul 2026 290.90 295.90 290.50 291.20 +0.10% 120,581 1,748 35.23
13 Jul 2026 297.00 297.00 290.50 290.90 -1.56% 155,067 2,131 45.25
12 Jul 2026 297.80 301.00 294.20 295.50 -0.71% 170,531 1,908 50.73
9 Jul 2026 290.60 299.70 290.50 297.60 +2.55% 211,915 3,126 62.69
8 Jul 2026 313.00 313.00 288.40 290.20 +0.52% 170,769 2,345 49.50
7 Jul 2026 288.00 291.70 286.30 288.70 +0.10% 153,478 2,677 44.36
6 Jul 2026 297.50 297.50 285.00 288.40 -2.99% 363,057 4,717 104.78
5 Jul 2026 308.00 309.90 295.00 297.30 -3.57% 345,822 4,545 104.13
2 Jul 2026 312.30 314.40 307.50 308.30 -1.50% 152,261 1,913 47.16
30 Jun 2026 309.00 314.80 308.00 313.00 +1.49% 160,167 2,112 49.75
29 Jun 2026 309.10 310.00 308.00 308.40 -0.23% 132,370 1,849 40.85
28 Jun 2026 309.00 312.00 307.90 309.10 0.00% 163,681 1,933 50.61
25 Jun 2026 308.00 310.00 307.20 309.10 +0.45% 146,382 1,577 45.13
24 Jun 2026 310.00 311.40 306.90 307.70 -0.42% 120,365 1,520 37.12
23 Jun 2026 307.30 309.90 306.00 309.00 +0.59% 79,237 1,050 24.42
22 Jun 2026 310.00 312.80 306.00 307.20 -1.00% 167,236 2,194 51.64
21 Jun 2026 311.60 315.30 310.00 310.30 -0.67% 98,580 1,308 30.72
18 Jun 2026 315.20 317.80 310.00 312.40 -0.89% 191,854 2,197 60.01
17 Jun 2026 317.20 319.20 314.10 315.20 -0.47% 210,904 1,931 66.75
16 Jun 2026 325.00 325.00 316.00 316.70 -2.16% 200,685 2,441 63.99
15 Jun 2026 322.10 329.00 319.00 323.70 +1.70% 459,170 4,887 149.54
14 Jun 2026 311.10 319.80 311.10 318.30 +2.55% 351,282 3,530 111.50
11 Jun 2026 308.60 313.50 308.00 310.40 +0.58% 156,450 2,087 48.61
10 Jun 2026 310.60 312.80 308.00 308.60 -0.32% 158,914 2,333 49.24
9 Jun 2026 308.10 311.60 307.70 309.60 +0.49% 151,375 1,484 46.93
8 Jun 2026 311.60 312.00 307.70 308.10 -1.03% 153,916 1,958 47.53
7 Jun 2026 319.70 323.00 309.10 311.30 -1.27% 307,978 3,448 96.77
4 Jun 2026 313.00 320.90 311.20 315.30 +1.35% 402,655 4,650 126.95
3 Jun 2026 307.60 315.80 307.60 311.10 +1.34% 342,042 4,402 106.51
2 Jun 2026 308.80 310.10 306.60 307.00 -0.20% 153,408 1,991 47.19
1 Jun 2026 312.90 313.80 307.00 307.60 -0.81% 144,194 2,158 44.52
24 May 2026 307.50 317.40 307.50 310.10 +0.91% 223,053 2,973 69.53
23 May 2026 308.10 311.00 305.10 307.30 -0.23% 169,936 2,266 52.28
21 May 2026 309.00 311.40 307.50 308.00 -0.29% 163,072 2,340 50.30
20 May 2026 311.10 312.90 308.00 308.90 -0.32% 146,610 1,932 45.34
19 May 2026 309.30 313.50 308.80 309.90 +0.06% 117,373 1,604 36.37
18 May 2026 311.80 313.30 309.20 309.70 -0.67% 153,502 2,341 47.66
17 May 2026 314.00 317.50 311.20 311.80 -0.22% 119,100 2,251 37.34
14 May 2026 317.10 320.00 310.70 312.50 -1.42% 195,791 2,447 61.46
13 May 2026 321.00 325.00 315.80 317.00 -1.83% 223,479 2,825 71.42
12 May 2026 321.00 330.10 321.00 322.90 +0.62% 445,798 4,177 145.48
11 May 2026 316.40 325.00 316.40 320.90 +1.23% 196,365 2,817 63.19
10 May 2026 319.90 319.90 308.00 317.00 +3.26% 189,969 2,629 59.76
7 May 2026 310.00 318.00 306.10 307.00 -0.87% 215,768 3,034 66.75
6 May 2026 315.00 316.90 308.70 309.70 -0.83% 104,593 1,769 32.55
5 May 2026 321.40 321.40 310.00 312.30 -2.07% 177,810 2,488 56.15
4 May 2026 321.60 324.70 318.00 318.90 -0.84% 141,433 1,877 45.23
3 May 2026 325.90 330.00 320.10 321.60 -1.20% 176,085 2,372 57.29
30 Apr 2026 313.00 328.00 312.00 325.50 +2.71% 259,869 3,198 84.01
29 Apr 2026 310.20 330.40 307.00 316.90 +2.42% 238,726 3,126 76.46
28 Apr 2026 311.20 314.90 306.20 309.40 -0.61% 194,423 2,647 60.32
27 Apr 2026 317.60 319.40 310.00 311.30 -1.95% 257,646 2,833 80.95
26 Apr 2026 321.80 324.90 316.50 317.50 -1.24% 200,008 2,670 64.02
23 Apr 2026 323.50 326.40 320.90 321.50 -0.53% 168,527 2,330 54.37
22 Apr 2026 321.00 329.00 321.00 323.20 +0.72% 209,427 2,532 68.11
21 Apr 2026 326.00 329.00 319.70 320.90 -1.41% 412,140 4,689 133.46
20 Apr 2026 331.50 333.00 325.10 325.50 -1.69% 305,233 3,345 100.25
19 Apr 2026 328.80 334.60 326.00 331.10 +0.82% 327,983 2,986 108.53
16 Apr 2026 333.80 335.90 327.50 328.40 -1.05% 206,741 3,008 68.32
15 Apr 2026 334.40 337.00 331.00 331.90 -0.15% 200,023 2,404 66.64
13 Apr 2026 339.00 341.90 330.20 332.40 -1.92% 405,088 3,248 136.73
12 Apr 2026 339.60 343.70 336.00 338.90 -0.18% 291,117 2,777 98.53
9 Apr 2026 347.00 349.40 338.90 339.50 -1.96% 434,855 3,778 148.72
8 Apr 2026 330.90 347.70 330.00 346.30 +6.06% 707,064 5,839 239.93
7 Apr 2026 328.00 330.70 325.20 326.50 +0.34% 252,642 2,911 82.78
6 Apr 2026 326.30 331.60 323.00 325.40 -0.09% 196,168 2,257 64.18
5 Apr 2026 340.00 340.00 324.90 325.70 -3.92% 355,131 3,870 117.37
2 Apr 2026 330.00 345.50 328.40 339.00 +3.45% 403,317 4,398 136.95
1 Apr 2026 333.00 338.70 324.80 327.70 -1.12% 687,381 6,699 227.69
31 Mar 2026 338.70 341.00 330.60 331.40 -2.16% 264,530 3,428 88.23
30 Mar 2026 343.00 347.90 337.00 338.70 -1.25% 554,633 4,516 189.72
29 Mar 2026 360.50 362.60 341.70 343.00 -4.62% 657,807 5,985 230.50
25 Mar 2026 354.10 362.40 350.10 359.60 +1.58% 451,291 3,787 161.15
24 Mar 2026 360.00 360.00 352.70 354.00 -1.61% 193,603 2,075 68.73
16 Mar 2026 358.20 361.00 353.30 359.80 +0.59% 410,937 2,659 147.34
15 Mar 2026 363.00 364.30 351.10 357.70 -1.73% 663,834 5,232 237.82
12 Mar 2026 366.00 369.00 362.80 364.00 -1.46% 451,130 5,086 164.47
11 Mar 2026 371.60 372.00 363.80 369.40 -0.22% 779,820 3,876 287.87
10 Mar 2026 364.60 374.00 363.00 370.20 +2.01% 556,922 4,178 205.84
9 Mar 2026 362.40 369.30 357.00 362.90 -0.11% 721,503 4,410 263.66
8 Mar 2026 382.50 382.50 353.70 363.30 -4.95% 581,767 3,405 216.57
5 Mar 2026 385.10 385.10 376.00 382.20 -0.44% 845,002 4,134 322.69
4 Mar 2026 369.30 385.00 367.50 383.90 +3.95% 1,047,262 4,167 395.47
3 Mar 2026 386.20 387.70 365.00 369.30 -3.78% 807,494 4,578 303.06
2 Mar 2026 378.00 386.60 377.10 383.80 +1.97% 1,158,313 5,348 442.10
1 Mar 2026 379.00 379.50 366.60 376.40 -1.47% 694,733 3,712 259.86
26 Feb 2026 372.60 385.80 372.00 382.00 +3.24% 826,168 5,725 314.95
25 Feb 2026 366.90 372.80 364.70 370.00 +1.09% 314,916 1,897 116.02
24 Feb 2026 365.50 368.50 364.50 366.00 +0.14% 183,223 1,548 67.12
23 Feb 2026 361.60 367.50 360.00 365.50 +1.08% 121,239 1,550 44.15
22 Feb 2026 368.00 369.70 360.80 361.60 -1.74% 253,196 2,645 92.00
19 Feb 2026 375.00 378.00 363.30 368.00 -1.84% 361,219 2,852 134.29
18 Feb 2026 370.00 377.90 370.00 374.90 +1.60% 532,920 4,381 199.80
17 Feb 2026 368.80 374.10 365.00 369.00 +0.05% 513,617 3,871 189.52
16 Feb 2026 377.00 377.60 365.00 368.80 -1.60% 329,516 3,145 122.65
15 Feb 2026 363.90 376.90 362.20 374.80 +3.62% 539,570 3,974 200.74
10 Feb 2026 363.20 364.90 358.90 361.70 -0.17% 188,939 2,107 68.35
9 Feb 2026 364.00 368.40 360.10 362.30 0.00% 273,223 2,613 99.43
8 Feb 2026 360.00 363.00 357.00 362.30 +0.75% 200,652 2,115 72.48
5 Feb 2026 364.40 366.90 358.10 359.60 -0.69% 103,988 1,479 37.61
3 Feb 2026 358.70 364.90 357.20 362.10 +0.95% 280,286 2,660 101.45
2 Feb 2026 363.80 365.90 357.90 358.70 -1.40% 277,065 3,522 99.87
1 Feb 2026 367.40 373.00 361.30 363.80 -0.30% 301,609 2,897 110.48
29 Jan 2026 367.90 367.90 361.00 364.90 -0.82% 167,678 1,713 61.10
28 Jan 2026 377.00 382.40 361.00 367.90 -3.08% 473,395 3,098 176.55
27 Jan 2026 365.00 381.60 357.00 379.60 +4.54% 695,859 4,202 259.31
26 Jan 2026 363.70 364.70 354.60 363.10 +0.44% 242,855 2,679 87.34
25 Jan 2026 369.40 369.80 359.80 361.50 -1.82% 204,421 2,572 74.52
22 Jan 2026 388.00 389.80 362.00 368.20 -5.05% 731,344 5,474 274.71
21 Jan 2026 381.00 391.80 377.20 387.80 +1.78% 718,417 4,968 276.56
20 Jan 2026 364.10 387.70 364.10 381.00 +4.67% 689,204 5,394 261.57
19 Jan 2026 359.90 369.60 359.40 364.00 +1.65% 302,193 3,047 110.07
18 Jan 2026 355.00 364.00 355.00 358.10 +0.51% 203,030 2,006 72.84
15 Jan 2026 355.00 357.30 353.50 356.30 +0.37% 183,163 1,783 65.23
14 Jan 2026 353.10 357.30 353.00 355.00 -0.14% 237,696 1,652 84.47
13 Jan 2026 354.90 357.70 352.60 355.50 +0.25% 318,750 2,115 113.26
12 Jan 2026 345.10 356.90 345.00 354.60 +1.43% 534,350 2,734 187.70
11 Jan 2026 376.20 377.00 345.70 349.60 -7.59% 522,285 5,183 187.25
8 Jan 2026 383.50 385.20 374.80 378.30 -1.25% 351,688 2,975 133.26
7 Jan 2026 374.10 389.00 372.90 383.10 +1.73% 698,310 3,985 265.53
6 Jan 2026 378.00 380.70 373.50 376.60 -0.92% 334,785 2,292 125.97
5 Jan 2026 382.00 388.40 362.00 380.10 -0.78% 599,587 3,558 227.92
4 Jan 2026 360.00 387.10 358.00 383.10 +7.28% 686,622 4,940 260.45
1 Jan 2026 340.10 357.80 340.10 357.10 +4.51% 455,721 2,784 160.44
30 Dec 2025 338.10 343.70 338.00 341.70 +0.09% 316,019 1,766 107.84
29 Dec 2025 340.30 343.50 336.70 341.40 -0.20% 92,097 942 31.40
28 Dec 2025 345.50 350.80 338.70 342.10 -1.53% 188,914 1,853 65.04
24 Dec 2025 345.00 349.70 342.50 347.40 +0.32% 209,883 1,857 72.62
23 Dec 2025 353.40 354.70 342.60 346.30 -1.42% 177,802 1,514 61.98
22 Dec 2025 344.60 353.90 344.60 351.30 +1.41% 122,433 1,285 43.04
21 Dec 2025 346.10 348.60 340.00 346.40 -0.23% 82,434 904 28.42
18 Dec 2025 355.20 356.50 343.10 347.20 -2.25% 188,853 1,709 65.51
17 Dec 2025 362.10 366.10 348.00 355.20 -3.32% 175,113 1,970 63.06
15 Dec 2025 377.70 380.20 360.00 367.40 -2.73% 222,019 2,111 82.75
14 Dec 2025 372.20 378.90 365.60 377.70 +1.48% 394,001 1,892 147.45
11 Dec 2025 382.00 385.00 365.10 372.20 -2.97% 358,295 3,318 135.07
10 Dec 2025 378.00 386.00 378.00 383.60 +0.16% 371,991 2,190 142.37
9 Dec 2025 390.00 393.00 379.00 383.00 -2.17% 381,167 3,145 147.54
8 Dec 2025 378.90 396.00 375.00 391.50 +3.41% 605,414 4,019 232.78
7 Dec 2025 360.10 380.00 360.00 378.60 +3.73% 456,874 3,431 170.16
4 Dec 2025 372.00 374.40 349.00 365.00 -3.85% 296,382 2,706 107.36
3 Dec 2025 361.10 382.70 361.10 379.60 +2.57% 252,694 1,678 95.57
2 Dec 2025 385.00 385.00 355.00 370.10 -4.86% 499,135 3,443 184.16
30 Nov 2025 398.40 398.80 386.00 389.00 -1.29% 299,979 2,441 117.00
27 Nov 2025 395.00 396.70 390.00 394.10 -0.10% 266,067 1,999 104.82
26 Nov 2025 386.60 398.00 382.40 394.50 +2.04% 439,453 2,854 171.64
25 Nov 2025 378.10 391.30 373.90 386.60 +2.57% 456,796 3,283 174.36
24 Nov 2025 354.00 382.00 353.70 376.90 +6.59% 461,891 3,111 170.81
23 Nov 2025 349.00 354.60 346.00 353.60 +0.48% 265,739 1,874 93.32
20 Nov 2025 358.00 358.80 348.00 351.90 -0.73% 265,782 1,955 93.86
19 Nov 2025 349.90 356.80 349.10 354.50 +1.08% 229,069 2,178 80.98
18 Nov 2025 342.00 352.90 341.00 350.70 +2.94% 305,960 2,297 106.48
17 Nov 2025 332.10 345.00 330.00 340.70 +2.59% 258,887 1,797 87.44
16 Nov 2025 328.20 339.80 318.00 332.10 +1.31% 241,327 1,988 79.61
13 Nov 2025 351.40 360.00 327.10 327.80 -8.54% 143,223 1,747 47.88
12 Nov 2025 392.00 396.40 357.90 358.40 -8.62% 204,905 2,083 77.08
11 Nov 2025 390.00 397.00 386.20 392.20 +0.87% 356,764 2,443 140.03
10 Nov 2025 378.70 402.00 377.00 388.80 +3.71% 497,786 4,312 194.40
9 Nov 2025 358.00 387.00 355.00 374.90 +4.55% 273,716 3,085 100.70
6 Nov 2025 379.00 379.00 349.00 358.60 -5.53% 348,969 3,260 124.36
5 Nov 2025 415.50 424.00 379.20 379.60 -8.64% 866,948 4,903 336.04
4 Nov 2025 456.00 460.40 415.50 415.50 -8.74% 282,493 2,715 124.00
3 Nov 2025 452.00 469.30 450.00 455.30 +1.00% 377,193 2,981 173.13
2 Nov 2025 477.10 485.70 441.30 450.80 -6.78% 394,002 3,701 184.21
30 Oct 2025 502.00 507.00 479.40 483.60 -4.48% 640,935 4,026 319.83
29 Oct 2025 506.50 511.00 503.60 506.30 0.00% 378,113 2,918 191.91
28 Oct 2025 490.00 509.60 490.00 506.30 +3.43% 425,019 4,264 214.18
27 Oct 2025 485.00 492.30 478.10 489.50 +0.27% 486,276 2,867 236.29
26 Oct 2025 490.00 490.70 481.00 488.20 0.00% 172,659 1,320 84.27
23 Oct 2025 485.20 492.90 485.20 488.20 -0.02% 473,979 2,616 232.24
22 Oct 2025 484.10 491.00 467.40 488.30 +0.18% 558,489 3,040 271.12
21 Oct 2025 491.40 497.90 482.00 487.40 -0.81% 289,822 2,117 142.45
20 Oct 2025 484.40 494.90 475.10 491.40 +1.45% 336,363 2,157 163.50
19 Oct 2025 486.00 496.40 470.10 484.40 -1.66% 378,913 2,273 184.38
16 Oct 2025 473.10 495.00 470.00 492.60 +2.41% 227,731 2,111 111.63
15 Oct 2025 511.10 524.00 473.00 481.00 -5.89% 644,567 3,914 327.19
14 Oct 2025 470.00 511.10 467.10 511.10 +8.74% 601,944 3,725 303.12
13 Oct 2025 471.00 478.90 465.00 470.00 +0.11% 196,100 2,107 92.64
12 Oct 2025 455.00 472.90 450.00 469.50 +1.73% 254,717 1,746 118.62
9 Oct 2025 470.10 481.80 456.80 461.50 -3.61% 232,661 2,799 108.96
8 Oct 2025 509.00 513.80 471.50 478.80 -6.04% 341,947 3,243 171.02
7 Oct 2025 500.00 522.80 500.00 509.60 -0.20% 356,898 2,766 183.26
6 Oct 2025 510.20 518.80 505.50 510.60 -1.26% 335,894 2,663 172.11
5 Oct 2025 530.00 530.00 513.30 517.10 -2.21% 285,468 2,322 148.64
30 Sep 2025 517.00 531.20 517.00 528.80 +0.76% 357,194 2,947 188.77
29 Sep 2025 520.00 531.30 513.10 524.80 +0.71% 478,318 3,200 251.02
28 Sep 2025 540.30 544.40 518.50 521.10 -3.00% 397,169 2,991 209.67
25 Sep 2025 518.00 539.00 518.00 537.20 +3.85% 351,436 2,864 186.61
24 Sep 2025 502.00 518.90 498.10 517.30 +2.27% 457,346 1,948 234.50
23 Sep 2025 497.10 507.00 497.00 505.80 +1.04% 185,748 1,601 93.75
22 Sep 2025 480.00 507.80 480.00 500.60 +1.98% 450,521 2,944 225.97
21 Sep 2025 533.00 533.00 490.90 490.90 -7.48% 345,973 3,041 177.23
18 Sep 2025 530.00 535.30 527.80 530.60 +0.34% 301,870 3,001 160.59
17 Sep 2025 512.00 531.40 512.00 528.80 +2.92% 314,333 3,486 165.20
16 Sep 2025 512.10 517.40 508.00 513.80 +0.51% 240,447 1,884 123.29
15 Sep 2025 508.00 514.90 505.90 511.20 +0.10% 212,018 1,584 108.39
14 Sep 2025 505.00 515.30 505.00 510.70 +0.26% 231,165 1,642 118.23
11 Sep 2025 518.00 519.20 501.00 509.40 -1.91% 380,405 3,499 194.15
10 Sep 2025 510.00 527.70 510.00 519.30 +2.69% 812,768 3,259 423.98
9 Sep 2025 542.00 549.90 505.70 505.70 -7.50% 968,924 5,144 501.34
8 Sep 2025 565.90 572.40 532.00 546.70 -3.50% 342,134 3,118 188.56
7 Sep 2025 578.00 587.50 543.00 566.50 -0.89% 390,535 2,878 226.36
4 Sep 2025 560.00 575.40 559.60 571.60 +2.64% 553,900 3,568 314.92
3 Sep 2025 550.00 579.00 531.00 556.90 +1.22% 906,306 3,551 509.31
2 Sep 2025 565.00 572.40 531.50 550.20 -1.96% 590,389 4,499 328.97
1 Sep 2025 547.80 565.00 547.80 561.20 +4.90% 419,294 4,141 233.31
31 Aug 2025 520.00 540.00 517.70 535.00 +2.94% 438,013 3,597 232.04
28 Aug 2025 522.40 525.20 510.00 519.70 +0.29% 346,871 2,656 180.06
27 Aug 2025 519.80 524.90 514.00 518.20 +1.33% 217,106 2,156 112.36
26 Aug 2025 507.70 519.80 492.00 511.40 +0.59% 405,860 3,187 206.33
25 Aug 2025 530.00 531.90 499.70 508.40 -4.58% 409,391 4,322 210.32
24 Aug 2025 530.20 549.00 515.00 532.80 +1.60% 352,533 3,422 188.71
21 Aug 2025 510.00 528.00 504.00 524.40 +3.05% 437,877 4,079 226.08
20 Aug 2025 507.00 514.80 500.00 508.90 -0.14% 372,005 3,178 188.98
19 Aug 2025 509.40 521.00 496.40 509.60 +1.47% 487,345 4,187 249.55
18 Aug 2025 486.00 509.00 486.00 502.20 +4.54% 483,022 3,600 239.97
17 Aug 2025 456.20 485.00 448.10 480.40 +4.46% 573,934 5,135 267.87
14 Aug 2025 459.40 467.60 453.50 459.90 +2.43% 821,892 4,499 378.40
13 Aug 2025 418.50 450.00 418.50 449.00 +8.51% 1,243,055 4,969 546.08
12 Aug 2025 398.80 418.80 397.00 413.80 +4.60% 632,462 3,975 259.09
11 Aug 2025 410.00 410.00 395.10 395.60 -2.63% 432,310 3,405 172.85
10 Aug 2025 391.00 410.00 391.00 406.30 +4.72% 555,366 3,452 224.43
7 Aug 2025 379.00 389.00 377.10 388.00 +2.84% 329,192 2,837 126.22
6 Aug 2025 368.50 385.90 368.50 377.30 +2.50% 368,328 3,162 139.64
4 Aug 2025 357.00 373.90 356.00 368.10 +3.40% 713,906 3,738 258.16
3 Aug 2025 357.00 364.90 354.00 356.00 +0.99% 234,891 2,092 84.19
31 Jul 2025 343.00 355.00 342.00 352.50 +3.22% 310,940 2,670 108.49
30 Jul 2025 344.30 350.00 339.10 341.50 +1.01% 168,392 1,253 57.59
29 Jul 2025 338.10 341.50 335.00 338.10 +0.15% 123,034 1,158 41.46
28 Jul 2025 345.00 346.40 334.00 337.60 -1.60% 166,948 1,490 56.99
27 Jul 2025 337.30 347.40 337.30 343.10 +1.72% 153,201 1,749 52.61
24 Jul 2025 345.60 348.90 332.60 337.30 -2.37% 332,933 2,711 113.32
23 Jul 2025 352.00 355.70 343.00 345.50 -1.51% 214,291 2,060 74.75
22 Jul 2025 348.40 359.50 348.40 350.80 +0.92% 562,752 3,176 198.38
21 Jul 2025 339.90 349.80 339.90 347.60 +3.08% 440,767 3,241 153.18
20 Jul 2025 339.80 341.00 333.10 337.20 +0.42% 279,156 2,008 93.87
17 Jul 2025 355.00 355.00 335.00 335.80 +0.30% 201,802 2,054 68.45
16 Jul 2025 334.00 338.80 331.60 334.80 +0.97% 191,777 1,849 64.23
15 Jul 2025 338.00 339.80 329.00 331.60 -1.89% 219,825 2,140 73.66
14 Jul 2025 335.10 343.90 334.60 338.00 +1.17% 258,220 2,754 87.64
13 Jul 2025 334.50 339.00 328.30 334.10 +1.09% 223,138 2,645 74.59
10 Jul 2025 325.80 333.00 323.10 330.50 +1.75% 259,988 2,854 85.29
9 Jul 2025 324.40 329.40 319.60 324.80 +0.53% 314,037 3,663 101.86
8 Jul 2025 306.00 324.00 306.00 323.10 +5.59% 353,683 4,838 112.87
7 Jul 2025 311.00 312.70 304.00 306.00 -0.91% 204,283 2,588 62.64
3 Jul 2025 315.50 315.50 308.00 308.80 -1.47% 176,654 2,361 54.92
2 Jul 2025 313.90 316.40 312.70 313.40 -0.10% 147,808 1,785 46.38
30 Jun 2025 316.00 317.40 312.80 313.70 -0.63% 110,746 1,445 34.84
29 Jun 2025 312.70 320.90 312.60 315.70 +0.99% 158,822 2,524 50.44
26 Jun 2025 316.40 317.40 311.60 312.60 -0.13% 127,972 1,910 40.18
25 Jun 2025 310.20 316.40 310.20 313.00 +0.90% 107,174 1,505 33.59
24 Jun 2025 310.00 317.90 309.20 310.20 +0.71% 125,332 1,728 39.23
23 Jun 2025 304.10 309.70 304.10 308.00 +1.38% 97,186 1,360 29.85
22 Jun 2025 315.00 315.00 303.30 303.80 -3.25% 130,625 2,028 40.15
19 Jun 2025 319.00 323.30 312.00 314.00 -1.47% 133,139 1,996 42.25
18 Jun 2025 324.00 324.60 318.00 318.70 -1.06% 161,352 2,251 51.73
17 Jun 2025 338.00 338.00 321.00 322.10 -3.88% 166,619 2,391 54.79
16 Jun 2025 312.00 337.00 312.00 335.10 +7.61% 233,471 2,919 76.43
15 Jun 2025 321.60 321.90 309.50 311.40 -3.17% 144,528 2,307 45.34
4 Jun 2025 323.70 325.50 320.00 321.60 -0.99% 90,655 1,346 29.19
3 Jun 2025 330.10 335.00 322.90 324.80 -0.95% 197,785 2,117 65.13
2 Jun 2025 320.80 330.40 316.10 327.90 +4.19% 150,140 2,071 48.61
1 Jun 2025 326.10 328.00 313.00 314.70 -3.32% 185,965 2,364 59.15
29 May 2025 334.90 334.90 324.20 325.50 -1.51% 201,886 2,313 66.53
28 May 2025 353.00 353.00 329.30 330.50 -3.90% 224,437 2,632 75.34
27 May 2025 350.00 353.50 342.30 343.90 -1.66% 59,514 975 20.62
26 May 2025 356.60 356.60 347.20 349.70 -0.96% 59,512 1,164 20.92
25 May 2025 350.00 356.90 346.10 353.10 +1.35% 130,370 1,635 46.05
24 May 2025 364.70 365.00 345.30 348.40 -4.47% 150,899 2,493 53.47
22 May 2025 374.90 374.90 362.00 364.70 -2.69% 315,684 2,561 115.64
21 May 2025 379.90 380.00 371.00 374.80 -0.58% 475,427 3,081 179.24
20 May 2025 363.00 379.20 357.00 377.00 +5.31% 836,781 3,991 307.28
19 May 2025 345.10 363.80 333.30 358.00 +3.08% 405,664 2,860 140.96
18 May 2025 353.40 360.00 340.30 347.30 -1.36% 115,333 1,240 40.49
17 May 2025 352.10 358.50 349.90 352.10 -0.03% 67,560 943 23.79
15 May 2025 354.20 360.90 350.00 352.20 -0.14% 63,008 1,057 22.43
14 May 2025 360.00 362.80 349.80 352.70 -1.92% 103,266 1,174 36.76
13 May 2025 368.00 372.00 358.00 359.60 -2.49% 75,282 1,012 27.55
12 May 2025 377.80 378.40 366.00 368.80 -2.02% 90,687 1,276 33.71
8 May 2025 371.80 379.70 369.90 376.40 +1.98% 114,524 1,150 43.09
7 May 2025 375.00 376.50 361.90 369.10 -1.76% 138,211 1,257 50.79
6 May 2025 382.80 382.80 375.10 375.70 -1.37% 127,724 1,557 48.27
5 May 2025 384.90 387.00 376.30 380.90 -0.21% 117,842 1,477 45.09
4 May 2025 373.00 385.10 371.70 381.70 +2.69% 87,864 1,189 33.17
30 Apr 2025 368.00 374.40 365.60 371.70 +0.49% 58,801 837 21.82
29 Apr 2025 374.60 380.00 368.00 369.90 -1.25% 92,049 1,194 34.44
28 Apr 2025 383.80 388.80 365.00 374.60 -1.40% 209,814 1,969 80.48
27 Apr 2025 382.80 384.00 372.00 379.90 -0.18% 127,804 1,117 48.26
24 Apr 2025 386.90 386.90 380.00 380.60 -1.04% 89,669 1,142 34.22
23 Apr 2025 381.60 388.80 381.60 384.60 0.00% 83,193 1,178 31.99
22 Apr 2025 390.80 392.80 380.60 384.60 -1.59% 164,425 1,940 63.32
21 Apr 2025 390.30 393.30 389.80 390.80 +0.31% 110,058 1,368 43.05
20 Apr 2025 387.60 391.80 387.30 389.60 +0.52% 159,894 1,500 62.27
17 Apr 2025 386.60 392.30 385.70 387.60 -0.03% 84,415 1,051 32.78
16 Apr 2025 387.00 392.60 386.40 387.70 +0.18% 110,118 1,158 42.75
15 Apr 2025 391.80 391.80 384.40 387.00 -0.36% 138,462 1,550 53.65
13 Apr 2025 397.00 399.50 387.00 388.40 -1.92% 199,993 2,416 78.60
10 Apr 2025 384.10 398.70 384.00 396.00 +4.16% 370,573 3,994 145.32
9 Apr 2025 383.20 386.00 378.40 380.20 -0.65% 135,727 1,692 51.84
8 Apr 2025 383.00 388.50 381.80 382.70 -0.08% 162,986 1,823 62.72
7 Apr 2025 384.00 391.40 381.60 383.00 -0.26% 264,047 2,290 101.96
6 Apr 2025 387.00 394.00 382.60 384.00 -1.97% 168,338 2,195 64.82
27 Mar 2025 395.10 395.50 386.50 391.70 -0.86% 338,033 2,728 132.04
25 Mar 2025 418.00 419.00 389.00 395.10 -4.66% 537,811 4,295 217.09
24 Mar 2025 389.80 419.10 389.80 414.40 +7.27% 830,951 5,181 335.58
23 Mar 2025 388.00 394.90 384.60 386.30 -1.13% 207,336 1,729 80.62
20 Mar 2025 400.10 401.80 389.00 390.70 -2.64% 312,154 3,093 122.89
19 Mar 2025 406.00 410.00 396.80 401.30 -0.72% 245,316 2,565 98.98
18 Mar 2025 408.50 416.60 401.00 404.20 -1.03% 239,428 2,395 98.03
17 Mar 2025 408.50 411.00 401.00 408.40 +0.07% 294,887 2,501 119.77
16 Mar 2025 416.50 420.70 405.00 408.10 -2.04% 282,648 2,782 116.90
13 Mar 2025 410.00 419.90 410.00 416.60 -0.10% 327,593 2,775 136.40
12 Mar 2025 422.00 426.00 416.20 417.00 -0.62% 509,422 3,770 213.65
11 Mar 2025 401.50 423.50 401.50 419.60 +1.40% 622,213 3,606 259.10
10 Mar 2025 396.50 418.70 395.60 413.80 +5.37% 548,171 5,079 222.02
9 Mar 2025 386.10 399.90 386.10 392.70 +1.50% 456,574 4,049 179.63
6 Mar 2025 380.10 391.30 380.10 386.90 +1.26% 630,694 3,364 243.86
5 Mar 2025 382.80 389.50 379.10 382.10 -0.13% 328,475 2,764 125.65
4 Mar 2025 385.00 391.70 379.90 382.60 -2.07% 384,086 2,756 147.44
3 Mar 2025 399.00 408.00 388.10 390.70 -0.94% 847,551 4,658 336.41
2 Mar 2025 396.40 403.70 393.80 394.40 +0.05% 522,718 3,076 207.10
27 Feb 2025 388.00 399.00 386.40 394.20 +2.26% 497,951 4,140 195.96
26 Feb 2025 381.70 387.80 377.10 385.50 +1.58% 249,654 2,460 95.45
25 Feb 2025 383.90 390.00 377.00 379.50 -1.38% 249,934 2,463 95.75
24 Feb 2025 396.00 402.00 382.50 384.80 -2.19% 425,186 3,650 167.36
23 Feb 2025 377.00 398.60 376.00 393.40 +4.49% 568,041 5,110 220.60
20 Feb 2025 374.00 381.40 372.50 376.50 -0.03% 285,472 2,385 107.58
19 Feb 2025 387.10 394.00 374.10 376.60 -1.80% 324,511 3,325 124.28
18 Feb 2025 369.90 390.80 362.00 383.50 +3.65% 590,732 4,963 221.63
17 Feb 2025 373.00 373.00 368.80 370.00 +0.38% 118,268 1,429 43.77
16 Feb 2025 371.50 377.50 367.70 368.60 -0.70% 219,055 2,425 81.50
13 Feb 2025 375.00 376.90 369.10 371.20 -0.32% 180,057 2,019 66.86
12 Feb 2025 368.90 378.10 367.60 372.40 +1.11% 288,756 3,113 108.02
11 Feb 2025 375.00 379.60 367.00 368.30 -1.29% 253,398 2,746 94.27
10 Feb 2025 367.60 374.80 363.30 373.10 +2.64% 206,166 2,543 76.07
9 Feb 2025 368.00 370.30 363.00 363.50 -1.17% 200,651 1,697 73.14
6 Feb 2025 378.00 381.50 366.30 367.80 -2.18% 244,040 2,619 91.10
5 Feb 2025 361.00 379.90 361.00 376.00 +4.27% 328,940 3,630 123.33
4 Feb 2025 366.60 371.20 359.00 360.60 -1.64% 264,312 2,070 95.96
3 Feb 2025 367.80 372.60 363.20 366.60 -0.38% 168,097 2,059 61.99
2 Feb 2025 375.90 375.90 366.20 368.00 -0.51% 109,219 1,473 40.30
30 Jan 2025 365.70 379.50 364.90 369.90 +1.15% 252,315 2,973 94.00
29 Jan 2025 368.80 371.90 363.30 365.70 +0.47% 184,406 2,862 67.66
28 Jan 2025 364.00 371.40 357.10 364.00 +0.14% 279,364 3,142 101.59
27 Jan 2025 375.10 379.30 361.90 363.50 -2.96% 177,303 2,378 65.42
26 Jan 2025 377.00 380.90 373.10 374.60 -0.48% 137,272 2,112 51.65
23 Jan 2025 381.00 385.20 375.10 376.40 -1.36% 200,316 2,762 75.97
22 Jan 2025 384.70 387.40 380.50 381.60 -0.31% 235,600 2,933 90.35
21 Jan 2025 382.00 395.00 380.00 382.80 +0.74% 601,406 4,946 232.23
20 Jan 2025 374.40 384.10 373.30 380.00 +1.60% 337,564 4,086 127.78
19 Jan 2025 382.00 388.10 373.20 374.00 -1.94% 256,992 3,471 97.36
16 Jan 2025 381.40 396.00 379.50 381.40 +0.13% 290,090 4,251 112.62
15 Jan 2025 372.80 385.80 370.00 380.90 +2.17% 333,124 4,314 125.95
14 Jan 2025 364.20 383.80 364.20 372.80 +2.36% 261,768 3,629 97.95
13 Jan 2025 373.20 377.00 362.00 364.20 -2.15% 172,395 2,705 63.62
12 Jan 2025 355.20 383.90 355.00 372.20 +4.82% 347,852 4,151 130.37
9 Jan 2025 374.90 376.00 350.00 355.10 -4.05% 238,989 3,557 86.28
8 Jan 2025 380.00 380.00 368.10 370.10 -2.40% 185,887 2,758 69.38
7 Jan 2025 390.00 398.00 373.90 379.20 -2.47% 215,202 3,167 83.37
6 Jan 2025 372.00 399.80 370.00 388.80 +4.71% 328,314 4,072 126.42
5 Jan 2025 385.10 391.80 366.90 371.30 -4.11% 171,644 2,407 65.46
2 Jan 2025 371.00 397.90 370.30 387.20 -0.56% 284,917 2,898 109.41
1 Jan 2025 425.10 425.10 389.40 389.40 -8.74% 686,718 4,439 271.19
30 Dec 2024 431.60 434.50 418.50 426.70 -1.14% 569,527 5,028 243.34
29 Dec 2024 426.80 437.90 422.00 431.60 +1.60% 478,270 3,410 205.97
26 Dec 2024 424.90 430.00 415.00 424.80 +0.28% 426,306 3,651 180.28
24 Dec 2024 410.00 429.00 410.00 423.60 +3.42% 443,707 4,267 186.79
23 Dec 2024 398.00 412.90 390.30 409.60 +2.68% 510,128 4,387 205.81
22 Dec 2024 398.00 414.90 381.40 398.90 +0.28% 627,983 5,553 251.34
19 Dec 2024 374.90 399.80 371.20 397.80 +6.16% 433,435 4,579 169.41
18 Dec 2024 381.00 393.90 370.30 374.70 -1.03% 257,626 2,289 97.06
17 Dec 2024 375.00 378.60 366.00 378.60 +8.73% 938,346 4,176 352.30
15 Dec 2024 333.00 348.20 333.00 348.20 +8.74% 149,538 511 52.06
12 Dec 2024 299.90 320.20 299.90 320.20 +8.73% 530,700 2,803 168.86
11 Dec 2024 271.10 300.00 265.40 294.50 +1.27% 287,080 2,329 81.46
10 Dec 2024 308.00 309.90 285.00 290.80 -4.91% 337,654 3,392 100.25
9 Dec 2024 311.00 313.90 303.40 305.80 -1.61% 159,968 2,316 49.36
8 Dec 2024 318.00 318.00 308.90 310.80 -1.33% 133,353 1,696 41.74
5 Dec 2024 301.10 324.00 301.10 315.00 +3.99% 453,670 4,492 142.63
3 Dec 2024 301.00 305.80 299.20 302.90 +1.14% 108,276 1,164 32.69
2 Dec 2024 303.00 305.30 298.70 299.50 -0.73% 119,047 1,510 35.87
1 Dec 2024 309.30 309.30 299.80 301.70 -1.44% 131,219 2,082 39.66
28 Nov 2024 316.00 318.90 305.00 306.10 -3.07% 153,995 2,070 47.89
27 Nov 2024 314.00 321.10 312.10 315.80 +1.15% 134,998 1,966 42.70
26 Nov 2024 304.70 314.40 297.70 312.20 +3.45% 154,503 2,004 47.42
25 Nov 2024 310.50 314.20 299.70 301.80 -2.49% 130,357 1,695 39.83
24 Nov 2024 317.00 318.50 308.00 309.50 -1.90% 99,474 1,251 31.07
21 Nov 2024 321.00 326.00 312.40 315.50 -1.16% 96,101 1,548 30.59
20 Nov 2024 315.00 327.90 314.30 319.20 +1.72% 217,748 2,509 69.80
19 Nov 2024 320.00 323.80 309.20 313.80 -1.32% 230,281 2,575 72.69
18 Nov 2024 318.80 329.00 313.40 318.00 +1.66% 257,028 3,085 82.95
17 Nov 2024 305.00 320.40 295.00 312.80 +2.86% 195,279 2,586 60.42
14 Nov 2024 309.00 326.80 300.00 304.10 -2.38% 226,422 2,668 71.07
13 Nov 2024 296.00 314.00 283.00 311.50 +7.67% 154,359 2,286 45.98
12 Nov 2024 312.50 316.90 285.00 289.30 -7.22% 251,461 3,421 75.45
11 Nov 2024 305.00 324.90 305.00 311.80 -0.03% 220,374 3,046 69.49
10 Nov 2024 340.00 340.90 308.30 311.90 -7.67% 256,153 3,542 82.66
7 Nov 2024 330.00 349.70 330.00 337.80 +3.97% 272,020 3,223 92.53
6 Nov 2024 306.70 326.20 303.10 324.90 +8.30% 492,475 4,196 156.43
5 Nov 2024 315.00 319.40 293.00 300.00 -3.47% 284,387 3,556 87.78
4 Nov 2024 317.90 329.00 305.40 310.80 +1.34% 433,308 4,477 137.34
3 Nov 2024 290.00 306.70 290.00 306.70 +8.72% 110,279 792 33.45
31 Oct 2024 269.00 282.10 269.00 282.10 +8.75% 264,558 1,884 74.13
30 Oct 2024 243.90 259.40 243.90 259.40 +8.72% 90,654 796 23.27
29 Oct 2024 224.00 238.60 221.50 238.60 +8.75% 149,120 1,644 35.12
28 Oct 2024 239.90 244.90 217.20 219.40 -7.11% 112,550 1,611 25.29
27 Oct 2024 259.90 267.00 236.10 236.20 -8.70% 135,878 1,784 33.86
24 Oct 2024 280.10 281.20 256.10 258.70 -7.44% 112,197 1,685 29.71
23 Oct 2024 298.00 299.00 278.00 279.50 -5.19% 89,230 1,748 25.45
22 Oct 2024 294.80 302.80 293.20 294.80 0.00% 45,964 1,013 13.64
21 Oct 2024 290.20 303.10 282.00 294.80 +2.11% 117,313 2,121 34.36
20 Oct 2024 308.90 310.30 286.00 288.70 -5.62% 96,673 1,667 28.57
17 Oct 2024 305.60 310.90 302.80 305.90 +0.72% 53,908 1,090 16.53
16 Oct 2024 307.00 310.00 301.20 303.70 -0.52% 78,323 1,420 23.89
15 Oct 2024 309.30 313.40 304.00 305.30 -1.13% 67,877 1,247 20.87
14 Oct 2024 321.90 325.00 307.00 308.80 -3.02% 77,362 1,439 24.28
9 Oct 2024 315.00 325.50 315.00 318.40 +2.28% 92,043 1,581 29.47
8 Oct 2024 310.00 318.80 309.10 311.30 +1.70% 111,490 1,482 35.01
7 Oct 2024 314.10 322.00 301.10 306.10 -2.58% 111,013 1,760 34.50
6 Oct 2024 338.70 346.00 311.00 314.20 -5.90% 184,501 2,700 60.69
3 Oct 2024 315.00 336.40 315.00 333.90 +6.30% 132,126 1,860 43.16
2 Oct 2024 336.00 336.00 307.00 314.10 -6.52% 115,487 1,695 36.77
1 Oct 2024 355.00 364.00 330.10 336.00 -5.22% 147,159 2,281 51.38
30 Sep 2024 339.90 361.50 332.00 354.50 +3.20% 143,426 2,547 49.86
29 Sep 2024 331.00 354.90 331.00 343.50 +4.92% 196,080 2,496 67.92
26 Sep 2024 295.00 327.40 293.60 327.40 +8.73% 135,462 1,798 42.15
25 Sep 2024 328.00 328.60 300.00 301.10 -8.09% 196,877 2,208 61.28
24 Sep 2024 358.00 362.00 325.90 327.60 -8.26% 258,372 2,943 88.37
23 Sep 2024 370.00 373.80 351.00 357.10 -4.08% 140,987 2,094 51.41
22 Sep 2024 360.30 379.70 353.60 372.30 +3.36% 216,134 2,395 79.97
19 Sep 2024 380.00 380.00 356.10 360.20 -7.69% 518,799 3,989 186.91
18 Sep 2024 385.10 394.70 375.10 390.20 +0.83% 245,328 2,937 95.48
17 Sep 2024 412.00 412.00 376.20 387.00 -5.98% 340,483 3,227 134.00
15 Sep 2024 378.50 411.60 378.50 411.60 +8.75% 400,516 3,913 161.35
12 Sep 2024 358.70 379.90 358.70 378.50 +8.33% 374,133 3,314 139.63
11 Sep 2024 325.00 349.40 325.00 349.40 +8.75% 200,232 1,979 68.78
10 Sep 2024 299.90 321.30 293.00 321.30 +8.73% 197,824 2,358 62.36
9 Sep 2024 280.00 304.00 266.00 295.50 +3.79% 174,696 2,209 50.47
8 Sep 2024 312.40 322.80 283.70 284.70 -8.40% 203,909 2,667 60.76
5 Sep 2024 331.10 338.40 302.20 310.80 -6.13% 136,675 2,202 43.49
4 Sep 2024 347.10 354.20 325.20 331.10 -4.61% 86,274 1,633 29.26
3 Sep 2024 352.50 363.00 342.00 347.10 -2.25% 99,292 1,711 35.15
2 Sep 2024 385.00 385.00 350.10 355.10 -6.90% 105,659 1,806 39.25
1 Sep 2024 366.00 388.10 362.60 381.40 +5.18% 147,915 2,073 55.77
29 Aug 2024 323.50 362.60 323.00 362.60 +8.73% 121,140 1,495 42.55
28 Aug 2024 333.40 343.70 333.40 333.50 -2.97% 311,072 2,130 104.23
27 Aug 2024 343.70 343.70 343.70 343.70 -2.99% 3,205 55 1.10
25 Aug 2024 354.30 354.30 354.30 354.30 -2.98% 2,365 46 0.84
22 Aug 2024 365.20 365.20 365.20 365.20 -2.98% 67,265 145 24.57
21 Aug 2024 376.40 376.40 376.40 376.40 -2.99% 1,364 18 0.51
20 Aug 2024 400.00 400.00 388.00 388.00 -2.98% 7,790 94 3.03
19 Aug 2024 399.90 407.00 399.90 399.90 -2.98% 253,865 980 101.58
18 Aug 2024 412.20 412.20 412.20 412.20 -2.99% 4,417 70 1.82
15 Aug 2024 424.90 424.90 424.90 424.90 -2.99% 31,980 147 13.59
14 Aug 2024 438.00 438.00 438.00 438.00 -2.99% 11,067 116 4.85
13 Aug 2024 451.50 464.40 451.50 451.50 -2.99% 114,407 918 51.91
12 Aug 2024 475.00 475.00 465.40 465.40 - 127,028 828 59.14

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.