📋 PRAGATILIF Pragati Life Insurance PLC.

Everything recorded between two dates · 12 Aug 2024 → 22 Sep 2026 · 505 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
-11.17%
158.40 → 140.70 (-17.70 tk)
Highest
283.90
13 Oct 2025
Lowest
75.10
15 Jun 2025
Up and down days
218 / 279
7 unchanged · 505 sessions
📊 Against the rest of the market
PRAGATILIF -11.17%
DSEX index -0.88%
Insurance (58 companies) +18.60%
Ahead of the index by -10.29%
🎢 How rough the ride was
Deepest fall from a peak -66.91% 19 Sep 2024 → 28 May 2025
Swing, yearly basis 54.0%
Best single day +9.99% 10 Mar 2026
Worst single day -9.99% 13 Nov 2025
Longest run of rises 7 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 95,552,566
Average per day 189,213
Money traded, total 18,247.8 mn tk
Number of trades 532,777
Busiest day 1,135,416 30 Sep 2024
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025 15%
2024 15%
2023 14%
📰 News in this period (9)
22 Sep 2026 প্রগতি লাইফ ইন্স্যুরেন্সের লভ্যাংশ বিতরণ positive
22 Sep 2026 Pragati Life Insurance launches call centre positive
16 Sep 2026 ইউএফএস-প্রগতি লাইফ ইউনিট ফান্ড অবসায়নে বিএসইসির অনুমোদন neutral
15 Sep 2026 UFS-Pragati Life Unit Fund gets BSEC nod for winding-up positive
5 Sep 2026 দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স neutral
4 Sep 2026 দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স neutral
3 Sep 2026 দর বৃদ্ধির শীর্ষে প্রগতি লাইফ ইন্স্যুরেন্স neutral
15 Jul 2026 প্রগতি লাইফ ইন্স্যুরেন্সের স্টক লভ্যাংশ ঘোষণার কারণ জানাল positive
22 Jun 2026 প্রগতি লাইফ ইন্স্যুরেন্সের লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (3)
17 Sep 2026 · macd cross up buy 143.30
6 Sep 2026 · macd cross up buy 151.70
3 Sep 2026 · support hold buy 151.80
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
22 Sep 2026 144.00 147.00 138.10 140.70 -2.29% 103,235 651 14.73
21 Sep 2026 145.20 147.50 143.00 144.00 -0.83% 83,824 588 12.15
20 Sep 2026 143.30 145.90 143.30 145.20 +1.33% 100,145 616 14.52
17 Sep 2026 138.80 146.00 138.10 143.30 +3.24% 97,412 735 13.90
16 Sep 2026 138.00 142.80 137.10 138.80 +0.58% 50,979 581 7.11
15 Sep 2026 133.40 140.00 133.40 138.00 +3.45% 79,678 580 10.88
14 Sep 2026 140.60 142.00 132.60 133.40 -5.12% 85,070 652 11.62
13 Sep 2026 144.40 145.00 140.00 140.60 -2.63% 60,151 585 8.55
10 Sep 2026 148.30 151.50 142.50 144.40 -2.63% 58,562 556 8.56
9 Sep 2026 149.70 155.00 145.60 148.30 -0.94% 75,291 576 11.25
8 Sep 2026 150.40 155.70 148.20 149.70 -0.47% 136,747 966 20.88
7 Sep 2026 151.70 152.30 145.00 150.40 -0.86% 114,349 875 17.08
6 Sep 2026 151.80 157.80 150.50 151.70 -0.07% 167,511 1,228 25.88
3 Sep 2026 141.30 153.80 141.50 151.80 +7.43% 170,396 1,476 25.29
2 Sep 2026 142.50 143.30 140.50 141.30 -0.84% 48,330 442 6.84
1 Sep 2026 140.40 145.00 141.00 142.50 +1.50% 63,434 531 9.05
31 Aug 2026 144.40 144.40 139.90 140.40 -2.77% 81,074 893 11.43
30 Aug 2026 148.20 149.80 144.00 144.40 -2.56% 39,387 373 5.71
27 Aug 2026 150.30 153.40 146.70 148.20 -1.40% 28,608 312 4.29
25 Aug 2026 151.40 158.00 150.00 150.30 -0.73% 44,838 394 6.77
24 Aug 2026 155.20 157.90 151.00 151.40 -2.45% 39,213 494 5.97
23 Aug 2026 156.40 159.90 155.00 155.20 -0.77% 67,072 441 10.43
20 Aug 2026 155.00 157.60 153.10 156.40 +0.90% 92,240 549 14.36
19 Aug 2026 159.10 160.90 154.00 155.00 -2.58% 103,155 791 16.11
18 Aug 2026 163.00 165.90 155.10 159.10 -1.79% 105,212 661 16.96
17 Aug 2026 163.70 166.00 161.70 162.00 -0.43% 122,406 769 19.98
16 Aug 2026 170.00 170.00 162.50 162.70 -1.27% 105,488 846 17.24
13 Aug 2026 168.20 168.20 164.40 164.80 -0.78% 103,603 714 17.13
12 Aug 2026 170.60 170.60 165.50 166.10 -2.64% 234,113 1,619 39.22
11 Aug 2026 173.90 176.00 170.00 170.60 -1.56% 164,269 1,108 28.34
10 Aug 2026 174.20 175.80 172.80 173.30 -0.17% 118,685 928 20.62
9 Aug 2026 169.50 175.40 169.50 173.60 +2.66% 348,042 2,162 60.36
6 Aug 2026 166.20 174.10 165.60 169.10 +2.55% 228,447 1,640 38.82
4 Aug 2026 165.50 168.00 164.00 164.90 +0.61% 152,687 1,141 25.26
3 Aug 2026 164.60 166.50 163.00 163.90 -0.06% 56,038 537 9.20
2 Aug 2026 168.00 168.00 163.20 164.00 -1.15% 98,886 791 16.28
30 Jul 2026 168.90 168.90 165.00 165.90 -0.72% 62,392 578 10.39
29 Jul 2026 168.80 169.70 165.10 167.10 -1.07% 132,418 917 22.12
28 Jul 2026 164.90 169.80 164.10 168.90 +2.99% 80,303 870 13.44
27 Jul 2026 163.70 166.00 160.20 164.00 +2.37% 98,977 626 16.26
26 Jul 2026 165.90 166.20 158.10 160.20 -2.08% 90,757 861 14.76
23 Jul 2026 170.50 170.80 163.00 163.60 -3.99% 104,223 975 17.27
22 Jul 2026 172.00 173.70 170.10 170.40 -0.93% 75,777 620 12.99
21 Jul 2026 173.90 175.80 171.70 172.00 +0.76% 125,233 682 21.61
20 Jul 2026 173.70 174.80 170.50 170.70 -1.73% 147,278 1,089 25.22
19 Jul 2026 178.30 178.40 172.50 173.70 -2.47% 195,603 1,207 34.31
16 Jul 2026 182.30 182.30 177.50 178.10 -2.73% 254,806 1,662 45.74
15 Jul 2026 183.00 187.90 181.10 183.10 -7.20% 468,495 2,341 86.04
13 Jul 2026 196.50 199.40 195.70 197.30 +0.46% 750,936 3,131 148.21
12 Jul 2026 194.50 199.40 194.00 196.40 +1.50% 463,957 2,060 91.15
9 Jul 2026 193.00 194.50 190.50 193.50 +1.57% 310,236 1,703 59.94
8 Jul 2026 190.70 192.30 188.30 190.50 +0.42% 176,188 918 33.60
7 Jul 2026 192.90 193.50 189.10 189.70 -0.89% 177,219 1,216 33.81
6 Jul 2026 194.00 196.00 190.60 191.40 -1.44% 215,379 1,294 41.63
5 Jul 2026 196.90 199.00 193.30 194.20 -0.10% 385,122 2,009 75.72
2 Jul 2026 189.00 195.00 187.00 194.40 +3.51% 340,806 2,002 65.28
30 Jun 2026 188.00 188.90 186.90 187.80 +0.05% 121,654 750 22.84
29 Jun 2026 189.60 189.60 186.00 187.70 +0.11% 152,297 947 28.57
28 Jun 2026 187.20 189.50 186.50 187.50 +0.75% 307,805 1,256 57.82
25 Jun 2026 185.90 189.90 184.10 186.10 +0.92% 234,711 1,316 43.97
24 Jun 2026 187.90 189.00 183.60 184.40 -1.07% 204,969 1,208 37.98
23 Jun 2026 186.90 192.00 185.50 186.40 -0.27% 180,744 1,233 33.99
22 Jun 2026 185.00 194.70 185.00 186.90 +2.64% 341,458 2,388 64.76
21 Jun 2026 182.00 184.00 181.70 182.10 0.00% 57,937 454 10.57
18 Jun 2026 185.00 186.00 181.60 182.10 -1.25% 120,395 759 22.03
17 Jun 2026 189.30 189.30 183.50 184.40 -0.75% 127,118 786 23.55
16 Jun 2026 187.70 190.00 185.20 185.80 -0.54% 177,818 919 33.20
15 Jun 2026 195.40 195.70 185.90 186.80 -3.81% 219,913 1,401 41.86
14 Jun 2026 194.90 198.90 192.00 194.20 +0.73% 285,254 1,563 55.99
11 Jun 2026 186.00 198.70 186.00 192.80 +3.60% 381,933 2,261 73.69
10 Jun 2026 186.00 190.00 185.10 186.10 +0.16% 99,473 770 18.65
9 Jun 2026 186.80 189.90 185.00 185.80 +0.76% 149,486 902 27.87
8 Jun 2026 187.20 188.40 183.10 184.40 -1.71% 158,748 1,030 29.50
7 Jun 2026 193.90 195.90 186.00 187.60 -2.34% 337,798 1,681 65.05
4 Jun 2026 188.50 193.00 186.60 192.10 +2.84% 264,406 1,532 50.22
3 Jun 2026 182.80 191.00 181.70 186.80 +3.72% 194,586 1,535 36.27
2 Jun 2026 181.30 183.40 178.10 180.10 -0.28% 108,955 839 19.64
1 Jun 2026 184.00 185.00 180.00 180.60 -0.55% 86,209 712 15.72
24 May 2026 180.50 183.80 179.40 181.60 +0.61% 88,308 906 16.01
23 May 2026 183.60 184.80 179.10 180.50 -1.10% 133,226 1,227 24.26
21 May 2026 180.00 184.70 179.00 182.50 +2.18% 72,170 697 13.22
20 May 2026 184.10 184.80 176.20 178.60 -1.92% 171,072 1,093 30.79
19 May 2026 183.80 184.50 181.50 182.10 -0.38% 64,358 614 11.74
18 May 2026 186.70 187.80 182.40 182.80 -2.25% 108,580 894 19.95
17 May 2026 191.90 193.00 185.10 187.00 -0.90% 85,970 793 16.29
14 May 2026 186.80 192.00 182.50 188.70 +1.78% 213,200 1,643 40.04
13 May 2026 190.00 190.10 184.30 185.40 -1.44% 62,047 489 11.59
12 May 2026 185.20 191.00 185.10 188.10 +2.67% 92,452 818 17.40
11 May 2026 185.40 187.50 182.00 183.20 -0.76% 93,405 873 17.25
10 May 2026 187.70 189.90 183.60 184.60 0.00% 119,184 984 22.23
7 May 2026 188.90 191.80 183.80 184.60 -1.23% 156,478 1,123 29.16
6 May 2026 195.00 195.00 185.00 186.90 -2.86% 203,369 1,466 38.28
5 May 2026 199.00 202.70 191.40 192.40 -1.89% 163,515 1,209 32.10
4 May 2026 193.40 198.40 191.50 196.10 +1.66% 170,868 1,419 33.24
3 May 2026 192.70 197.90 190.00 192.90 +0.57% 89,818 958 17.39
30 Apr 2026 197.30 198.70 190.00 191.80 -1.74% 167,566 1,532 32.32
29 Apr 2026 199.00 204.20 194.60 195.20 -1.76% 241,302 1,736 47.84
28 Apr 2026 207.80 208.00 197.30 198.70 -2.88% 240,595 1,952 48.45
27 Apr 2026 208.90 213.90 203.20 204.60 -0.53% 390,133 2,330 81.65
26 Apr 2026 194.20 208.00 194.00 205.70 +7.75% 400,696 2,476 81.18
23 Apr 2026 197.10 198.60 189.00 190.90 -2.95% 204,478 1,580 39.40
22 Apr 2026 202.10 206.80 195.00 196.70 -0.96% 418,762 2,456 84.77
21 Apr 2026 182.90 200.00 182.90 198.60 +8.58% 359,898 2,365 70.28
20 Apr 2026 178.10 185.60 174.80 182.90 +1.95% 200,519 1,532 35.96
19 Apr 2026 186.10 188.00 178.10 179.40 -3.44% 175,195 1,236 31.87
16 Apr 2026 190.00 190.00 185.00 185.80 -0.21% 123,975 770 23.23
15 Apr 2026 189.00 190.40 185.30 186.20 -0.11% 139,371 947 26.10
13 Apr 2026 192.00 195.90 185.00 186.40 -1.64% 127,058 1,086 24.03
12 Apr 2026 190.80 192.70 187.60 189.50 -0.63% 142,449 1,184 27.02
9 Apr 2026 196.70 201.80 189.10 190.70 -2.60% 202,151 1,306 39.25
8 Apr 2026 193.50 203.60 193.50 195.80 +3.27% 342,713 1,916 67.61
7 Apr 2026 190.00 194.80 188.10 189.60 +1.88% 157,896 988 30.22
6 Apr 2026 190.00 196.80 185.00 186.10 -1.33% 174,099 1,177 33.27
5 Apr 2026 200.00 200.00 187.10 188.60 -6.31% 124,555 1,126 24.02
2 Apr 2026 205.90 210.90 200.00 201.30 -1.23% 193,706 1,265 39.90
1 Apr 2026 201.00 205.40 198.90 203.80 +3.29% 232,547 1,443 47.15
31 Mar 2026 206.50 207.00 196.00 197.30 -3.76% 174,671 1,541 34.92
30 Mar 2026 210.00 213.50 203.10 205.00 -2.57% 128,905 1,189 26.73
29 Mar 2026 213.50 215.90 209.70 210.40 -1.31% 168,598 1,143 35.84
25 Mar 2026 207.60 216.30 207.60 213.20 +2.85% 190,899 1,616 40.54
24 Mar 2026 213.00 218.40 206.20 207.30 -3.85% 136,939 1,111 28.81
16 Mar 2026 214.90 218.00 212.20 215.60 +1.79% 116,862 899 25.15
15 Mar 2026 220.00 220.50 210.50 211.80 -2.26% 144,861 1,205 31.16
12 Mar 2026 215.40 221.90 215.00 216.70 -0.64% 260,364 1,843 56.76
11 Mar 2026 214.80 222.80 211.20 218.10 +3.71% 325,717 1,934 70.88
10 Mar 2026 193.00 210.30 193.00 210.30 +9.99% 335,889 1,741 68.15
9 Mar 2026 179.60 193.90 179.60 191.20 +6.46% 141,671 1,331 26.55
8 Mar 2026 196.80 196.80 177.30 179.60 -8.41% 275,597 2,008 51.19
5 Mar 2026 210.00 213.60 190.20 196.10 -5.86% 197,768 1,283 39.94
4 Mar 2026 215.00 217.90 205.00 208.30 -3.56% 237,649 1,418 50.66
3 Mar 2026 238.30 239.00 216.00 216.00 -8.75% 433,937 1,843 96.41
2 Mar 2026 234.00 240.90 234.00 236.70 +1.02% 205,440 1,545 48.82
1 Mar 2026 235.00 239.00 225.00 234.30 -4.25% 229,326 1,576 53.87
26 Feb 2026 241.90 246.00 240.70 244.70 +2.69% 163,024 1,304 39.70
25 Feb 2026 247.30 247.90 230.00 238.30 -3.13% 485,452 2,455 116.33
24 Feb 2026 252.30 258.90 245.10 246.00 -2.50% 475,242 2,356 119.86
23 Feb 2026 254.70 256.60 251.40 252.30 +1.00% 264,117 1,732 66.90
22 Feb 2026 251.90 257.50 247.30 249.80 -0.28% 482,100 2,734 121.33
19 Feb 2026 264.90 269.00 246.70 250.50 -3.39% 517,514 2,867 134.38
18 Feb 2026 241.50 259.70 239.80 259.30 +8.58% 875,246 3,880 218.50
17 Feb 2026 235.90 241.90 235.90 238.80 +1.75% 320,293 2,071 76.60
16 Feb 2026 244.00 245.90 233.20 234.70 -3.69% 501,619 2,653 119.47
15 Feb 2026 242.00 248.40 239.10 243.70 +5.13% 418,672 2,140 101.76
10 Feb 2026 242.00 242.00 229.40 231.80 -3.38% 419,578 2,535 98.44
9 Feb 2026 237.00 242.80 236.10 239.90 +1.52% 349,577 2,072 83.81
8 Feb 2026 235.00 239.40 233.50 236.30 +2.78% 397,900 2,462 94.10
5 Feb 2026 239.30 243.70 226.10 229.90 -3.65% 448,467 3,287 105.17
3 Feb 2026 237.80 249.70 233.90 238.60 +1.06% 598,647 3,467 144.47
2 Feb 2026 240.00 256.90 230.00 236.10 -1.58% 850,000 4,238 207.63
1 Feb 2026 225.00 240.90 225.00 239.90 +7.87% 473,308 2,744 111.35
29 Jan 2026 214.80 228.60 210.60 222.40 +5.75% 670,958 3,848 148.39
28 Jan 2026 216.50 219.90 208.30 210.30 -2.95% 481,656 3,303 103.21
27 Jan 2026 216.00 225.00 212.80 216.70 +1.74% 441,231 2,706 96.38
26 Jan 2026 193.70 213.00 193.70 213.00 +9.96% 714,372 3,434 147.87
25 Jan 2026 182.70 200.30 180.20 193.70 +6.02% 607,012 3,076 116.53
22 Jan 2026 181.90 188.00 181.60 182.70 +1.78% 348,193 1,982 64.51
21 Jan 2026 164.00 179.50 164.00 179.50 +9.99% 647,535 2,637 112.96
20 Jan 2026 164.00 167.50 162.70 163.20 +0.31% 180,810 1,328 29.76
19 Jan 2026 165.70 168.30 161.00 162.70 -1.39% 242,240 1,654 39.97
18 Jan 2026 164.00 166.70 162.20 165.00 +0.79% 141,001 1,065 23.16
15 Jan 2026 160.00 168.00 159.90 163.70 +2.63% 264,892 1,695 43.63
14 Jan 2026 160.60 161.50 158.70 159.50 -0.68% 124,004 1,177 19.82
13 Jan 2026 158.30 163.30 158.30 160.60 +1.45% 166,963 1,138 26.94
12 Jan 2026 158.80 159.40 155.00 158.30 +0.83% 100,453 568 15.85
11 Jan 2026 157.40 161.80 156.40 157.00 0.00% 138,785 868 21.98
8 Jan 2026 160.00 162.50 156.30 157.00 -0.63% 131,361 1,054 20.86
7 Jan 2026 157.20 159.60 156.20 158.00 +0.25% 120,941 1,003 19.08
6 Jan 2026 162.00 164.70 156.40 157.60 -1.44% 222,749 1,693 36.04
5 Jan 2026 150.10 161.70 148.00 159.90 +8.41% 299,320 2,180 46.79
4 Jan 2026 149.70 150.20 147.00 147.50 -1.14% 59,874 538 8.86
1 Jan 2026 147.80 151.90 147.80 149.20 +1.43% 64,876 475 9.71
30 Dec 2025 148.30 149.90 145.10 147.10 -0.81% 107,791 843 15.91
29 Dec 2025 152.00 152.80 147.70 148.30 -2.69% 131,641 838 19.73
28 Dec 2025 153.00 156.90 151.50 152.40 +0.93% 143,482 1,175 22.07
24 Dec 2025 152.00 153.50 150.10 151.00 +0.13% 44,743 363 6.78
23 Dec 2025 155.20 156.80 150.40 150.80 -2.77% 90,946 664 13.93
22 Dec 2025 152.90 155.60 152.90 155.10 +3.88% 93,488 743 14.43
21 Dec 2025 152.20 152.20 145.00 149.30 -1.91% 110,709 793 16.37
18 Dec 2025 154.20 155.00 148.50 152.20 -0.91% 63,589 483 9.68
17 Dec 2025 155.90 158.10 150.00 153.60 -0.52% 94,831 783 14.68
15 Dec 2025 155.80 161.90 152.70 154.40 -3.32% 107,441 934 16.78
14 Dec 2025 167.50 168.50 158.50 159.70 -4.54% 183,163 1,396 29.97
11 Dec 2025 170.40 170.40 165.10 167.30 -0.65% 200,701 1,325 33.60
10 Dec 2025 166.00 171.90 166.00 168.40 +2.81% 279,148 1,801 47.28
9 Dec 2025 161.70 165.00 161.00 163.80 +2.38% 142,336 956 23.20
8 Dec 2025 157.70 162.00 157.70 160.00 +2.24% 120,862 811 19.31
7 Dec 2025 157.50 159.30 155.30 156.50 0.00% 129,045 808 20.36
4 Dec 2025 154.00 159.00 153.00 156.50 +1.36% 167,010 1,233 26.00
3 Dec 2025 160.00 163.00 153.20 154.40 -2.40% 144,363 1,041 22.82
2 Dec 2025 159.00 159.80 150.80 158.20 +4.56% 141,460 986 21.98
1 Dec 2025 165.70 165.90 149.00 151.30 -8.08% 306,647 1,792 47.98
30 Nov 2025 166.70 169.90 163.90 164.60 -0.96% 230,116 1,514 38.31
27 Nov 2025 169.60 172.00 165.40 166.20 -1.36% 201,591 1,409 33.81
26 Nov 2025 168.40 173.30 167.20 168.50 +0.42% 227,930 1,471 38.69
25 Nov 2025 165.00 172.60 162.60 167.80 +1.88% 346,718 2,049 57.98
24 Nov 2025 157.00 168.50 157.00 164.70 +6.26% 330,368 1,960 54.03
23 Nov 2025 142.00 156.60 142.00 155.00 +8.85% 281,115 1,852 42.08
20 Nov 2025 156.00 156.20 140.20 142.40 -7.89% 360,818 2,571 53.57
19 Nov 2025 154.60 159.70 151.50 154.60 +0.98% 217,876 1,596 33.76
18 Nov 2025 146.90 157.90 146.20 153.10 +4.65% 581,842 3,165 88.17
17 Nov 2025 143.00 153.00 139.90 146.30 +4.80% 340,487 2,466 49.89
16 Nov 2025 134.00 142.00 127.30 139.60 -1.27% 655,454 2,758 85.45
13 Nov 2025 158.00 158.00 141.40 141.40 -9.99% 239,286 1,356 34.72
12 Nov 2025 166.10 176.80 154.10 157.10 -7.42% 273,307 1,829 45.14
11 Nov 2025 169.50 188.00 169.40 169.70 -9.83% 623,721 2,385 107.94
10 Nov 2025 195.10 195.10 188.20 188.20 -8.73% 56,938 220 10.72
9 Nov 2025 220.00 220.00 206.20 206.20 -8.72% 179,112 737 37.50
6 Nov 2025 234.50 234.50 220.00 225.90 -3.42% 186,606 1,343 42.15
5 Nov 2025 215.40 235.00 211.10 233.90 +8.24% 501,831 2,037 111.76
4 Nov 2025 242.70 242.80 215.80 216.10 -8.59% 445,249 2,738 99.33
3 Nov 2025 259.50 259.90 235.00 236.40 -8.19% 426,668 2,940 103.88
2 Nov 2025 261.00 265.50 256.60 257.50 -0.58% 300,091 1,436 78.57
30 Oct 2025 257.00 264.90 256.10 259.00 +1.13% 276,807 1,453 72.23
29 Oct 2025 262.00 266.60 248.00 256.10 -1.99% 180,873 1,285 47.26
28 Oct 2025 256.40 265.40 255.50 261.30 +1.95% 272,380 1,675 71.32
27 Oct 2025 275.00 275.00 254.00 256.30 -2.25% 367,117 1,985 94.99
26 Oct 2025 264.40 269.70 260.00 262.20 +0.34% 365,692 2,059 97.11
23 Oct 2025 255.60 264.80 251.70 261.30 +5.24% 273,767 1,591 70.18
22 Oct 2025 244.30 257.90 243.00 248.30 +1.64% 547,587 3,000 136.22
21 Oct 2025 262.00 264.00 240.10 244.30 -5.93% 377,787 2,127 95.55
20 Oct 2025 256.70 262.90 247.10 259.70 +2.89% 364,315 2,140 93.76
19 Oct 2025 275.00 281.50 249.40 252.40 -7.61% 434,518 2,486 115.29
16 Oct 2025 261.50 279.00 261.00 273.20 +5.36% 674,291 2,954 182.07
15 Oct 2025 266.50 269.80 257.80 259.30 -2.34% 361,372 2,340 94.51
14 Oct 2025 277.00 279.50 260.70 265.50 -4.29% 502,268 2,523 136.44
13 Oct 2025 269.00 283.90 269.00 277.40 +3.90% 410,253 2,460 113.50
12 Oct 2025 248.50 267.00 248.50 267.00 +8.71% 746,304 3,174 194.96
9 Oct 2025 250.00 254.20 241.80 245.60 -1.29% 467,352 2,599 115.66
8 Oct 2025 262.00 262.00 247.40 248.80 -4.97% 620,770 3,000 156.67
7 Oct 2025 265.00 279.00 259.00 261.80 -0.65% 685,480 3,496 185.09
6 Oct 2025 246.90 263.50 246.90 263.50 +8.75% 565,589 2,516 144.36
5 Oct 2025 235.30 247.00 230.00 242.30 +2.97% 505,214 2,778 119.87
30 Sep 2025 231.90 243.80 225.10 235.30 +1.20% 716,240 2,901 169.76
29 Sep 2025 222.90 238.10 219.30 232.50 +6.16% 810,959 2,629 186.09
28 Sep 2025 204.50 221.00 203.20 219.00 +7.20% 557,721 2,998 118.67
25 Sep 2025 200.90 205.00 194.90 204.30 +3.44% 310,536 1,962 62.44
24 Sep 2025 202.40 205.00 194.60 197.50 -1.74% 203,094 1,388 40.34
23 Sep 2025 204.00 207.90 199.20 201.00 +0.30% 222,714 1,324 45.42
22 Sep 2025 197.00 202.40 190.10 200.40 +2.24% 264,965 1,783 52.76
21 Sep 2025 202.00 205.00 194.00 196.00 -2.87% 218,605 1,243 43.42
18 Sep 2025 204.30 205.80 198.20 201.80 -1.18% 305,682 1,667 61.88
17 Sep 2025 203.00 212.00 200.00 204.20 +2.56% 662,341 2,303 136.53
16 Sep 2025 197.80 205.40 196.30 199.10 +1.17% 540,914 2,378 109.02
15 Sep 2025 203.60 204.80 195.40 196.80 -3.29% 243,219 1,580 48.30
14 Sep 2025 206.60 209.80 200.30 203.50 -1.50% 250,887 1,544 51.17
11 Sep 2025 196.10 209.10 191.90 206.60 +5.84% 349,527 1,797 70.10
10 Sep 2025 210.10 217.00 192.00 195.20 -6.56% 698,690 2,226 145.86
9 Sep 2025 195.50 212.00 195.50 208.90 +6.91% 540,564 2,480 110.69
8 Sep 2025 188.00 199.10 184.50 195.40 +3.77% 601,344 2,688 115.19
7 Sep 2025 194.00 202.50 187.10 188.30 +2.28% 591,265 2,037 115.90
4 Sep 2025 167.50 184.10 167.40 184.10 +9.98% 576,679 1,986 102.23
3 Sep 2025 162.70 168.40 162.70 167.40 +3.33% 238,177 1,490 39.62
2 Sep 2025 163.50 167.90 161.00 162.00 -0.61% 301,443 1,547 49.35
1 Sep 2025 168.00 168.10 162.00 163.00 -2.16% 262,871 1,239 43.24
31 Aug 2025 166.80 172.00 164.40 166.60 +1.90% 359,964 1,581 60.45
28 Aug 2025 164.70 169.50 161.50 163.50 -0.37% 398,645 2,271 66.25
27 Aug 2025 166.70 169.70 161.30 164.10 -1.56% 436,284 2,203 72.18
26 Aug 2025 158.20 171.80 158.20 166.70 +5.37% 703,324 2,326 117.37
25 Aug 2025 156.10 161.40 155.90 158.20 -1.68% 772,173 2,848 122.31
24 Aug 2025 155.20 167.90 154.20 160.90 +4.35% 743,590 2,556 120.69
21 Aug 2025 146.00 155.80 140.20 154.20 +6.27% 371,163 1,826 54.67
20 Aug 2025 136.90 148.20 136.90 145.10 +6.22% 605,688 2,622 86.57
18 Aug 2025 132.10 137.80 132.10 136.60 +3.41% 412,352 1,902 56.03
17 Aug 2025 137.90 137.90 130.60 132.10 -2.22% 270,894 1,230 35.89
14 Aug 2025 134.40 138.40 130.50 135.10 +0.52% 354,989 1,835 47.93
13 Aug 2025 137.00 142.90 132.60 134.40 -0.81% 497,479 2,285 68.69
12 Aug 2025 124.10 137.00 119.90 135.50 +8.75% 616,996 2,316 79.51
11 Aug 2025 128.00 128.90 123.20 124.60 -2.27% 226,880 1,488 28.59
10 Aug 2025 125.00 132.70 121.00 127.50 +3.32% 516,600 2,441 65.94
7 Aug 2025 118.70 124.30 116.50 123.40 +6.10% 518,096 2,094 63.30
6 Aug 2025 109.80 117.10 107.10 116.30 +9.20% 360,302 1,366 40.87
4 Aug 2025 107.20 109.20 105.40 106.50 +0.28% 122,200 695 13.21
3 Aug 2025 104.00 107.00 101.70 106.20 +2.51% 111,662 654 11.67
31 Jul 2025 104.50 106.00 101.10 103.60 -0.38% 163,544 803 16.97
30 Jul 2025 106.50 107.30 103.10 104.00 -0.48% 215,793 799 22.72
29 Jul 2025 106.20 109.00 103.00 104.50 -2.61% 59,998 411 6.36
28 Jul 2025 112.00 115.00 105.90 107.30 -3.16% 283,774 1,034 31.38
27 Jul 2025 113.00 116.50 109.10 110.80 -1.69% 150,733 872 17.01
24 Jul 2025 111.90 115.90 109.90 112.70 +2.55% 135,689 799 15.26
23 Jul 2025 110.20 113.60 108.00 109.90 +0.18% 131,784 681 14.58
22 Jul 2025 112.00 114.00 108.70 109.70 -1.53% 140,801 811 15.61
21 Jul 2025 114.40 118.40 110.00 111.40 -2.19% 236,697 1,104 27.18
20 Jul 2025 106.90 116.00 106.90 113.90 +6.55% 205,899 1,068 23.01
17 Jul 2025 104.40 111.00 104.00 106.90 +2.99% 216,551 1,132 23.36
16 Jul 2025 96.70 104.10 96.70 103.80 +8.01% 143,502 819 14.63
15 Jul 2025 92.80 99.90 92.80 96.10 +2.45% 97,187 521 9.42
14 Jul 2025 94.20 94.90 93.10 93.80 -0.32% 26,589 288 2.50
13 Jul 2025 95.40 96.10 93.70 94.10 -1.05% 48,431 305 4.58
10 Jul 2025 94.20 97.90 93.60 95.10 +1.06% 43,789 309 4.15
9 Jul 2025 91.80 97.50 90.10 94.10 +5.02% 118,834 665 11.28
8 Jul 2025 87.00 89.90 87.00 89.60 +2.99% 53,592 213 4.71
7 Jul 2025 91.10 91.10 86.40 87.00 -0.11% 13,290 118 1.16
3 Jul 2025 88.20 88.70 86.90 87.10 -1.36% 17,904 131 1.56
2 Jul 2025 86.10 89.20 85.90 88.30 +2.20% 42,674 216 3.77
30 Jun 2025 88.00 88.00 85.30 86.40 -1.59% 46,184 136 4.00
29 Jun 2025 89.10 89.10 87.00 87.80 +0.34% 22,803 197 2.00
26 Jun 2025 86.80 87.80 86.00 87.50 +3.06% 67,210 263 5.82
25 Jun 2025 84.90 85.50 83.00 84.90 +1.43% 12,732 102 1.07
24 Jun 2025 86.00 86.00 83.60 83.70 0.00% 9,024 87 0.76
23 Jun 2025 86.00 86.00 82.70 83.70 +0.60% 3,745 65 0.31
22 Jun 2025 87.80 87.80 81.10 83.20 -2.35% 11,321 132 0.95
19 Jun 2025 84.30 88.20 84.30 85.20 -0.81% 20,082 188 1.74
18 Jun 2025 83.40 86.50 82.00 85.90 +3.87% 39,767 331 3.38
17 Jun 2025 85.80 85.80 82.50 82.70 -1.43% 21,564 187 1.80
16 Jun 2025 83.50 85.00 80.50 83.90 +5.01% 25,907 180 2.15
15 Jun 2025 75.20 82.60 75.10 79.90 -2.08% 19,019 162 1.51
4 Jun 2025 80.40 82.00 79.60 81.60 +2.26% 9,586 135 0.78
3 Jun 2025 80.00 81.70 79.50 79.80 -0.25% 10,590 81 0.85
2 Jun 2025 81.80 81.80 79.50 80.00 +0.13% 16,983 150 1.36
1 Jun 2025 78.20 82.90 78.20 79.90 +0.63% 8,801 108 0.71
29 May 2025 81.60 81.60 77.90 79.40 +1.53% 54,408 152 4.40
28 May 2025 83.00 83.00 77.00 78.20 -3.58% 31,341 173 2.52
27 May 2025 82.20 83.80 80.20 81.10 -2.29% 18,012 126 1.46
26 May 2025 84.80 84.80 82.50 83.00 -0.12% 12,009 112 1.00
25 May 2025 85.50 85.50 82.80 83.10 -1.42% 25,851 142 2.15
24 May 2025 86.60 87.30 83.30 84.30 -2.20% 29,992 249 2.58
22 May 2025 86.00 87.80 83.30 86.20 +2.62% 47,005 401 4.03
21 May 2025 83.30 86.30 82.00 84.00 +2.07% 36,058 233 3.02
20 May 2025 82.80 83.30 81.20 82.30 0.00% 38,312 161 3.15
19 May 2025 84.90 84.90 81.70 82.30 -0.24% 20,173 120 1.67
18 May 2025 85.00 85.00 82.20 82.50 -0.24% 78,605 439 6.54
17 May 2025 91.00 91.00 80.10 82.70 -2.36% 60,536 315 4.97
15 May 2025 92.00 92.00 84.20 84.70 -3.97% 30,943 297 2.65
14 May 2025 91.40 91.40 87.50 88.20 -2.11% 17,177 104 1.52
13 May 2025 92.00 92.60 89.70 90.10 -0.77% 15,625 133 1.41
12 May 2025 93.00 93.10 90.10 90.80 -2.37% 17,981 159 1.64
8 May 2025 91.00 93.90 88.00 93.00 +6.65% 24,129 227 2.23
7 May 2025 94.80 97.70 86.00 87.20 -8.60% 43,779 331 3.93
6 May 2025 98.40 98.90 94.60 95.40 -1.65% 31,287 233 3.05
5 May 2025 99.00 99.00 95.40 97.00 +1.68% 30,112 223 2.92
4 May 2025 96.00 98.00 93.40 95.40 -0.31% 26,365 241 2.51
30 Apr 2025 98.80 98.80 95.50 95.70 -0.31% 11,195 99 1.08
29 Apr 2025 97.00 98.00 95.30 96.00 -0.31% 27,202 191 2.62
28 Apr 2025 103.90 103.90 95.80 96.30 -3.12% 21,003 171 2.06
27 Apr 2025 99.40 101.90 94.50 99.40 +1.43% 40,501 220 3.93
24 Apr 2025 101.60 102.00 97.20 98.00 -1.80% 43,382 179 4.29
23 Apr 2025 102.10 104.60 97.20 99.80 -2.25% 39,528 327 3.99
22 Apr 2025 104.50 105.00 101.60 102.10 -3.13% 37,539 261 3.86
21 Apr 2025 104.70 106.90 104.10 105.40 -0.47% 28,437 186 3.00
20 Apr 2025 104.90 106.50 104.90 105.90 +0.47% 20,106 157 2.12
17 Apr 2025 107.90 107.90 104.40 105.40 -1.03% 19,407 155 2.04
16 Apr 2025 106.10 107.90 106.00 106.50 +0.28% 11,516 109 1.23
15 Apr 2025 109.20 110.00 105.70 106.20 -1.67% 30,069 223 3.20
13 Apr 2025 110.40 110.40 107.30 108.00 -1.10% 29,218 219 3.16
10 Apr 2025 111.20 113.90 109.00 109.20 -0.18% 77,840 559 8.67
9 Apr 2025 107.10 110.00 105.60 109.40 +2.53% 45,195 450 4.88
8 Apr 2025 107.30 107.60 106.00 106.70 +0.95% 17,558 151 1.88
7 Apr 2025 106.90 107.90 105.40 105.70 +0.28% 14,979 117 1.60
6 Apr 2025 107.60 107.60 104.30 105.40 -1.77% 7,534 111 0.80
27 Mar 2025 107.70 108.70 106.60 107.30 +0.47% 8,442 78 0.91
25 Mar 2025 107.80 109.00 106.00 106.80 +0.75% 16,462 160 1.77
24 Mar 2025 104.00 108.90 104.00 106.00 +1.34% 8,836 111 0.93
23 Mar 2025 106.30 107.50 104.20 104.60 -1.97% 15,514 138 1.63
20 Mar 2025 108.40 108.40 105.90 106.70 -0.74% 12,381 107 1.32
19 Mar 2025 107.00 107.80 106.10 107.50 +0.28% 23,604 147 2.52
18 Mar 2025 107.80 109.40 107.00 107.20 +0.56% 8,277 71 0.89
17 Mar 2025 109.30 109.30 106.10 106.60 -1.02% 18,290 166 1.95
16 Mar 2025 109.40 109.40 106.80 107.70 +0.47% 20,626 144 2.23
13 Mar 2025 109.10 110.00 106.50 107.20 -2.63% 23,855 168 2.57
12 Mar 2025 110.60 112.00 109.70 110.10 -0.09% 63,727 394 7.08
11 Mar 2025 106.00 111.00 105.20 110.20 +5.25% 71,379 499 7.77
10 Mar 2025 106.00 107.00 104.00 104.70 -1.23% 24,048 189 2.52
9 Mar 2025 109.10 109.10 104.60 106.00 -1.85% 13,994 111 1.49
6 Mar 2025 108.40 110.50 107.00 108.00 -0.37% 34,579 242 3.75
5 Mar 2025 109.90 110.00 107.70 108.40 0.00% 10,328 143 1.12
4 Mar 2025 109.40 110.60 107.10 108.40 -0.28% 23,380 212 2.54
3 Mar 2025 108.20 110.80 108.20 108.70 +0.18% 19,997 170 2.18
2 Mar 2025 111.00 111.00 108.00 108.50 -0.82% 22,797 225 2.49
27 Feb 2025 111.50 111.50 109.20 109.40 +0.27% 37,569 311 4.12
26 Feb 2025 110.30 112.50 108.50 109.10 -1.00% 31,630 321 3.47
25 Feb 2025 111.70 112.60 109.60 110.20 -1.25% 41,967 364 4.65
24 Feb 2025 115.80 115.80 110.70 111.60 -1.41% 52,046 378 5.85
23 Feb 2025 114.70 115.40 112.00 113.20 -0.35% 87,600 657 9.95
20 Feb 2025 115.40 116.80 113.10 113.60 +0.26% 98,883 805 11.34
19 Feb 2025 111.50 114.20 110.70 113.30 +3.00% 187,080 992 21.17
18 Feb 2025 109.90 112.90 109.20 110.00 +0.73% 38,972 342 4.31
17 Feb 2025 110.40 110.40 109.00 109.20 +0.18% 13,555 148 1.48
16 Feb 2025 111.90 111.90 108.50 109.00 -0.55% 33,779 271 3.68
13 Feb 2025 111.00 111.60 109.00 109.60 -0.45% 21,198 113 2.32
12 Feb 2025 114.50 114.50 109.50 110.10 -0.54% 25,107 174 2.78
11 Feb 2025 114.80 114.80 108.70 110.70 +1.56% 31,820 234 3.52
10 Feb 2025 112.50 112.50 108.60 109.00 -3.11% 64,166 389 7.05
9 Feb 2025 114.90 115.00 112.20 112.50 -1.06% 43,619 411 4.95
6 Feb 2025 112.20 115.80 112.20 113.70 -0.52% 32,228 275 3.67
5 Feb 2025 117.60 117.60 113.60 114.30 -1.04% 58,063 581 6.70
4 Feb 2025 106.50 118.50 106.50 115.50 +1.23% 102,688 737 11.87
3 Feb 2025 116.70 116.70 112.60 114.10 -0.09% 108,830 850 12.44
2 Feb 2025 111.00 116.10 111.00 114.20 +2.70% 55,676 644 6.31
30 Jan 2025 109.60 114.80 106.90 111.20 +3.35% 70,982 760 7.87
29 Jan 2025 110.20 110.20 107.00 107.60 -0.46% 43,172 368 4.69
28 Jan 2025 111.90 111.90 107.70 108.10 -1.37% 16,826 303 1.84
27 Jan 2025 112.60 112.60 106.70 109.60 -0.09% 20,236 203 2.22
26 Jan 2025 112.20 112.80 109.10 109.70 -1.44% 21,696 318 2.40
23 Jan 2025 111.40 113.00 111.10 111.30 -0.80% 20,110 259 2.25
22 Jan 2025 113.90 114.00 111.90 112.20 -1.23% 29,287 242 3.29
21 Jan 2025 114.90 115.90 112.70 113.60 -0.61% 61,321 425 7.01
20 Jan 2025 117.00 117.50 113.90 114.30 -0.87% 32,582 385 3.78
19 Jan 2025 112.90 118.00 110.10 115.30 +2.40% 131,681 1,057 15.03
16 Jan 2025 117.00 117.00 111.30 112.60 -4.41% 27,071 354 3.07
15 Jan 2025 114.20 122.80 108.40 117.80 +3.24% 188,029 1,317 21.07
14 Jan 2025 119.20 125.00 113.30 114.10 -5.70% 91,139 987 10.64
13 Jan 2025 126.70 126.70 119.60 121.00 -1.55% 21,754 369 2.63
12 Jan 2025 126.00 127.70 122.10 122.90 -1.68% 15,664 242 1.96
9 Jan 2025 126.70 127.00 123.10 125.00 +0.97% 15,526 175 1.93
8 Jan 2025 125.50 127.00 122.30 123.80 -1.90% 11,233 170 1.39
7 Jan 2025 129.90 129.90 125.00 126.20 +0.16% 16,917 265 2.14
6 Jan 2025 130.00 130.00 124.70 126.00 +0.08% 17,596 272 2.22
5 Jan 2025 130.80 130.80 125.20 125.90 -1.64% 5,483 145 0.69
2 Jan 2025 130.00 131.90 126.30 128.00 -1.61% 16,329 251 2.09
1 Jan 2025 131.00 133.80 129.00 130.10 -0.54% 6,126 143 0.80
30 Dec 2024 134.00 134.70 129.80 130.80 -1.80% 15,540 327 2.05
29 Dec 2024 135.00 135.00 129.50 133.20 +3.90% 22,756 223 3.01
26 Dec 2024 127.90 130.20 127.00 128.20 -0.93% 27,145 288 3.47
24 Dec 2024 133.90 133.90 127.00 129.40 +0.39% 15,637 237 2.01
23 Dec 2024 133.90 133.90 128.40 128.90 -1.83% 13,356 178 1.75
22 Dec 2024 137.00 137.00 131.00 131.30 -2.45% 19,699 230 2.60
19 Dec 2024 137.80 137.80 131.10 134.60 +0.07% 9,473 248 1.27
18 Dec 2024 141.90 141.90 134.40 134.50 -2.11% 11,370 160 1.55
17 Dec 2024 137.70 141.00 136.80 137.40 +1.85% 13,695 248 1.89
15 Dec 2024 139.70 139.70 129.30 134.90 +0.82% 3,810 85 0.52
12 Dec 2024 137.50 137.50 132.40 133.80 +0.45% 11,310 141 1.52
11 Dec 2024 143.00 144.90 131.20 133.20 -3.55% 24,438 263 3.31
10 Dec 2024 142.00 144.00 137.10 138.10 -1.78% 29,592 342 4.14
9 Dec 2024 148.90 148.90 139.00 140.60 -0.35% 16,743 182 2.37
8 Dec 2024 143.70 143.70 137.10 141.10 -1.88% 13,237 198 1.86
5 Dec 2024 148.80 148.80 142.90 143.80 -2.24% 11,764 225 1.71
4 Dec 2024 146.50 149.00 144.30 147.10 +0.62% 23,891 211 3.52
3 Dec 2024 146.80 147.60 142.40 146.20 +1.39% 53,219 443 7.69
2 Dec 2024 147.90 147.90 143.00 144.20 -1.03% 38,298 389 5.53
1 Dec 2024 147.50 149.70 145.00 145.70 -1.89% 17,671 229 2.60
28 Nov 2024 154.00 154.00 147.60 148.50 -0.93% 17,090 184 2.55
27 Nov 2024 148.70 152.00 148.10 149.90 +1.15% 28,852 362 4.31
26 Nov 2024 152.50 152.50 146.50 148.20 +0.20% 28,832 291 4.27
25 Nov 2024 157.70 157.70 146.20 147.90 -4.46% 31,364 318 4.71
24 Nov 2024 156.10 161.90 154.30 154.80 -3.61% 19,709 249 3.10
21 Nov 2024 168.80 168.90 156.40 160.60 -2.01% 29,685 369 4.78
20 Nov 2024 169.70 169.70 160.00 163.90 -1.86% 42,085 492 6.92
19 Nov 2024 170.00 172.00 164.00 167.00 -1.30% 59,649 603 10.04
18 Nov 2024 164.60 172.50 164.00 169.20 +2.79% 50,451 387 8.47
17 Nov 2024 170.60 172.40 163.10 164.60 -2.14% 44,559 451 7.48
14 Nov 2024 175.40 175.40 165.30 168.20 -0.94% 82,435 987 14.10
13 Nov 2024 166.70 172.90 163.50 169.80 -2.92% 94,804 1,165 15.91
12 Nov 2024 170.10 177.90 166.10 174.90 +3.80% 124,134 1,251 21.57
11 Nov 2024 155.00 170.30 155.00 168.50 +8.78% 251,190 1,540 41.19
10 Nov 2024 147.00 157.40 140.00 154.90 +7.72% 113,197 1,074 17.01
7 Nov 2024 150.00 150.00 142.80 143.80 -3.03% 113,564 805 16.41
6 Nov 2024 155.70 158.00 145.10 148.30 -5.12% 63,356 603 9.67
5 Nov 2024 154.00 164.70 152.20 156.30 +3.78% 180,067 1,172 28.54
4 Nov 2024 144.00 152.90 142.20 150.60 +5.98% 52,343 508 7.73
3 Nov 2024 147.00 147.00 137.10 142.10 +1.94% 44,611 409 6.30
31 Oct 2024 153.70 153.70 137.00 139.40 -5.81% 91,613 791 12.96
30 Oct 2024 157.90 157.90 147.00 148.00 -2.18% 72,322 653 10.79
29 Oct 2024 158.60 158.60 149.40 151.30 +0.33% 16,072 260 2.43
28 Oct 2024 158.90 158.90 144.50 150.80 +1.82% 70,849 472 10.65
27 Oct 2024 146.00 168.00 146.00 148.10 -7.73% 21,845 167 3.27
24 Oct 2024 186.00 186.00 160.50 160.50 -9.98% 82,926 437 13.93
23 Oct 2024 196.90 196.90 173.50 178.30 -7.42% 112,000 324 19.91
22 Oct 2024 211.00 211.00 192.60 192.60 -8.72% 128,677 659 25.32
21 Oct 2024 214.00 219.70 208.10 211.00 -0.09% 36,149 218 7.64
20 Oct 2024 213.80 214.50 207.50 211.20 +0.19% 85,336 644 18.08
17 Oct 2024 225.50 225.50 208.00 210.80 -5.09% 71,826 356 15.71
16 Oct 2024 232.10 233.70 219.10 222.10 -4.23% 66,838 540 15.31
15 Oct 2024 234.70 234.70 228.00 231.90 -1.19% 144,819 803 33.69
14 Oct 2024 234.20 235.50 233.80 234.70 +0.21% 39,652 330 9.29
9 Oct 2024 235.50 236.00 233.50 234.20 -0.13% 104,667 763 24.50
8 Oct 2024 234.50 236.00 234.30 234.50 -0.30% 103,815 480 24.39
7 Oct 2024 236.00 236.90 233.70 235.20 +0.64% 67,410 548 15.84
6 Oct 2024 219.10 234.00 219.00 233.70 +3.68% 172,040 697 38.78
3 Oct 2024 225.00 228.80 210.00 225.40 -0.13% 98,047 495 21.95
2 Oct 2024 234.00 234.00 224.90 225.70 -0.70% 95,417 531 21.73
1 Oct 2024 222.70 229.20 222.60 227.30 +2.11% 49,483 326 11.22
30 Sep 2024 223.20 226.50 222.00 222.60 -1.15% 1,135,416 642 253.56
29 Sep 2024 222.00 226.00 221.90 225.20 +1.44% 68,479 533 15.39
26 Sep 2024 219.70 227.00 219.70 222.00 +0.05% 143,098 188 31.54
25 Sep 2024 233.90 234.00 214.00 221.90 -5.13% 202,429 664 46.17
24 Sep 2024 233.50 236.00 233.20 233.90 +0.09% 119,470 592 27.95
23 Sep 2024 233.60 238.00 233.00 233.70 -0.51% 82,720 417 19.32
22 Sep 2024 232.00 238.00 229.00 234.90 -0.59% 143,844 867 33.69
19 Sep 2024 231.10 239.30 231.10 236.30 +0.98% 265,238 1,282 62.87
18 Sep 2024 227.40 234.50 210.40 234.00 +3.40% 206,377 970 47.73
17 Sep 2024 214.60 228.00 214.60 226.30 +5.50% 309,310 1,368 68.15
15 Sep 2024 207.00 218.70 204.00 214.50 +5.46% 254,746 943 52.62
12 Sep 2024 200.10 205.00 199.20 203.40 +2.06% 173,741 719 35.04
11 Sep 2024 193.30 200.00 193.30 199.30 +2.42% 317,185 786 62.50
10 Sep 2024 197.90 197.90 192.10 194.60 +2.80% 140,345 717 27.22
9 Sep 2024 193.70 194.90 174.10 189.30 -1.87% 149,601 762 28.14
8 Sep 2024 203.50 203.50 185.00 192.90 -1.03% 131,662 379 25.84
5 Sep 2024 200.00 204.50 190.00 194.90 -5.02% 225,172 750 43.97
4 Sep 2024 205.80 207.50 203.50 205.20 -0.24% 302,228 835 61.92
3 Sep 2024 205.20 210.90 203.00 205.70 -0.44% 446,485 1,308 92.26
2 Sep 2024 205.80 208.00 205.00 206.60 +0.39% 311,840 922 64.36
1 Sep 2024 209.50 209.70 202.00 205.80 -2.70% 311,824 1,196 64.27
29 Aug 2024 210.50 214.00 207.50 211.50 -0.24% 833,038 1,346 176.06
28 Aug 2024 208.00 215.00 208.00 212.00 +0.66% 338,750 1,787 71.57
27 Aug 2024 198.00 212.40 198.00 210.60 +3.39% 270,457 1,458 56.09
25 Aug 2024 188.20 204.90 188.20 203.70 +9.28% 259,308 1,093 51.48
22 Aug 2024 179.00 188.00 178.10 186.40 +2.25% 663,890 1,265 120.77
21 Aug 2024 186.10 190.00 182.30 182.30 -2.98% 183,131 674 33.67
20 Aug 2024 185.00 188.60 180.00 187.90 +4.68% 299,099 1,192 55.51
19 Aug 2024 176.50 182.00 176.50 179.50 -1.32% 223,243 772 39.70
18 Aug 2024 189.70 189.70 181.90 181.90 -2.99% 64,402 228 11.77
15 Aug 2024 191.30 200.00 185.90 187.50 -2.14% 384,223 794 71.70
14 Aug 2024 188.90 196.90 181.40 191.60 +2.46% 654,680 1,781 123.04
13 Aug 2024 172.30 189.40 172.00 187.00 +8.59% 743,774 1,819 135.91
12 Aug 2024 158.40 173.20 155.20 172.20 - 765,821 1,598 126.63

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.