📋 SPCL Shahjibazar Power Co. Ltd.

Everything recorded between two dates · 12 Aug 2024 → 21 Sep 2026 · 500 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
-23.51%
65.50 → 50.10 (-15.40 tk)
Highest
65.50
12 Aug 2024
Lowest
29.30
19 Jan 2025
Up and down days
197 / 266
36 unchanged · 500 sessions
📊 Against the rest of the market
SPCL -23.51%
DSEX index -0.67%
Fuel & Power (23 companies) -14.90%
Ahead of the index by -22.84%
🎢 How rough the ride was
Deepest fall from a peak -55.11% 12 Aug 2024 → 19 Jan 2025
Swing, yearly basis 46.2%
Best single day +9.95% 23 Apr 2025
Worst single day -9.92% 29 Aug 2024
Longest run of rises 4 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 418,278,654
Average per day 836,557
Money traded, total 19,972.1 mn tk
Number of trades 551,640
Busiest day 4,861,548 5 Jul 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 4.37
Q3 (to 03/2026) EPS 1.32
Half Yearly (to 12/2025) EPS 3.04
Q2 (to 12/2025) EPS 1.63
Q1 (to 09/2025) EPS 1.41
Dividends declared for nearby years
2025 20%
2024 12%
2023 11%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (3)
20 Sep 2026 · macd cross up buy 51.10
15 Sep 2026 · support hold buy 48.70
30 Aug 2026 · oversold bounce buy 51.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 51.10 51.20 49.80 50.10 -1.96% 352,708 672 17.79
20 Sep 2026 49.50 51.50 49.50 51.10 +3.23% 339,051 707 17.13
17 Sep 2026 48.80 49.80 48.20 49.50 +1.43% 370,472 558 18.10
16 Sep 2026 48.50 49.50 48.30 48.80 +0.21% 288,009 457 14.10
15 Sep 2026 47.10 48.90 47.10 48.70 +3.40% 350,178 621 16.83
14 Sep 2026 47.90 48.50 46.90 47.10 -1.67% 211,888 441 10.06
13 Sep 2026 49.90 50.00 47.60 47.90 -4.01% 447,631 711 21.79
10 Sep 2026 50.60 51.20 49.40 49.90 -1.38% 265,285 471 13.34
9 Sep 2026 51.00 51.40 50.00 50.60 -0.78% 215,279 419 10.91
8 Sep 2026 51.40 52.50 50.60 51.00 -0.78% 169,880 452 8.78
7 Sep 2026 50.80 51.90 49.00 51.40 +1.18% 427,833 627 21.57
6 Sep 2026 52.80 53.00 50.50 50.80 -3.79% 225,057 427 11.53
3 Sep 2026 53.00 53.30 52.70 52.80 -0.38% 289,148 397 15.32
2 Sep 2026 53.20 53.60 52.90 53.00 -0.38% 272,840 501 14.49
1 Sep 2026 53.20 53.80 53.00 53.20 0.00% 336,519 769 17.99
31 Aug 2026 52.10 53.50 52.00 53.20 +2.50% 389,063 749 20.63
30 Aug 2026 52.20 52.90 51.00 51.90 -0.57% 486,244 987 25.20
27 Aug 2026 51.50 52.60 51.80 52.20 +1.36% 209,949 468 10.98
25 Aug 2026 51.70 52.90 51.30 51.50 -0.39% 234,024 458 12.11
24 Aug 2026 53.00 53.40 51.60 51.70 -2.45% 334,487 671 17.53
23 Aug 2026 54.40 54.70 52.60 53.00 -2.57% 417,230 534 22.35
20 Aug 2026 54.40 55.10 54.30 54.40 0.00% 244,580 334 13.36
19 Aug 2026 54.70 55.30 54.20 54.40 -0.55% 306,322 471 16.74
18 Aug 2026 55.30 56.00 54.40 54.70 -0.18% 423,265 559 23.37
17 Aug 2026 56.20 56.40 54.70 54.80 -2.14% 550,926 869 30.39
16 Aug 2026 57.00 57.40 55.80 56.00 -1.58% 614,646 804 34.63
13 Aug 2026 58.40 58.40 56.50 56.90 0.00% 516,666 691 29.48
12 Aug 2026 57.80 58.50 56.50 56.90 -1.39% 731,477 788 41.97
11 Aug 2026 57.30 58.40 57.20 57.70 +0.87% 509,870 572 29.37
10 Aug 2026 57.20 57.60 56.90 57.20 0.00% 342,160 554 19.55
9 Aug 2026 58.10 58.10 57.00 57.20 -1.38% 511,996 631 29.41
6 Aug 2026 58.30 58.90 57.70 58.00 -0.17% 1,091,333 1,180 63.64
4 Aug 2026 58.20 58.40 57.50 58.10 0.00% 557,559 719 32.31
3 Aug 2026 56.70 58.40 56.70 58.10 +2.47% 1,326,583 1,667 76.73
2 Aug 2026 56.90 57.30 56.50 56.70 +0.35% 432,324 648 24.59
30 Jul 2026 57.20 57.20 56.30 56.50 -0.35% 337,576 564 19.12
29 Jul 2026 57.60 57.80 56.60 56.70 -0.70% 615,318 782 35.19
28 Jul 2026 56.50 57.40 56.40 57.10 +1.78% 589,672 700 33.60
27 Jul 2026 55.80 56.60 55.70 56.10 +0.90% 301,464 452 16.94
26 Jul 2026 56.30 57.00 55.30 55.60 -1.24% 460,042 753 25.68
23 Jul 2026 57.30 57.70 56.10 56.30 -1.75% 682,098 901 38.62
22 Jul 2026 58.00 58.30 57.00 57.30 -0.69% 881,485 1,056 50.99
21 Jul 2026 57.80 58.10 57.00 57.70 +0.87% 869,283 815 50.03
20 Jul 2026 57.20 57.90 56.80 57.20 0.00% 493,918 848 28.34
19 Jul 2026 58.40 58.60 56.90 57.20 -1.89% 661,458 1,052 38.28
16 Jul 2026 59.30 59.30 58.10 58.30 -1.19% 783,942 1,121 45.93
15 Jul 2026 58.70 60.60 58.70 59.00 +0.85% 2,143,629 2,427 127.64
14 Jul 2026 58.40 58.80 58.20 58.50 +0.34% 1,076,908 962 62.94
13 Jul 2026 58.90 59.00 58.10 58.30 -0.34% 916,735 1,092 53.54
12 Jul 2026 59.20 59.40 58.00 58.50 -0.17% 1,561,432 1,559 91.97
9 Jul 2026 57.60 59.20 57.20 58.60 +1.91% 1,702,908 1,596 99.19
8 Jul 2026 57.50 58.40 56.10 57.50 -0.86% 1,052,869 1,236 60.60
7 Jul 2026 59.50 59.60 57.60 58.00 -1.86% 1,718,190 1,892 100.40
6 Jul 2026 58.80 59.50 57.80 59.10 +0.51% 1,978,077 2,271 116.21
5 Jul 2026 56.00 59.80 56.00 58.80 +5.19% 4,861,548 4,103 282.65
2 Jul 2026 55.20 56.10 55.20 55.90 +1.27% 1,226,989 1,411 68.40
30 Jun 2026 54.50 55.80 54.50 55.20 +1.47% 1,213,348 1,462 67.13
29 Jun 2026 54.80 55.00 54.30 54.40 -0.55% 634,298 722 34.58
28 Jun 2026 54.50 55.00 54.10 54.70 +0.37% 675,077 779 36.82
25 Jun 2026 53.80 54.80 53.80 54.50 +1.11% 767,855 1,005 41.86
24 Jun 2026 53.60 54.20 53.20 53.90 +0.75% 677,564 830 36.41
23 Jun 2026 52.50 53.70 52.00 53.50 +2.29% 482,744 820 25.59
22 Jun 2026 53.90 53.90 52.20 52.30 -2.06% 554,256 1,071 29.20
21 Jun 2026 54.80 54.80 53.10 53.40 -1.48% 749,782 1,079 40.34
18 Jun 2026 54.30 54.90 54.00 54.20 -0.18% 573,416 793 31.17
17 Jun 2026 54.40 54.70 54.10 54.30 0.00% 736,488 880 40.02
16 Jun 2026 55.00 55.30 54.20 54.30 -1.27% 665,698 964 36.35
15 Jun 2026 55.20 55.70 54.60 55.00 +0.18% 1,056,943 1,192 58.36
14 Jun 2026 54.80 55.30 54.10 54.90 +1.29% 807,476 1,133 44.12
11 Jun 2026 54.70 55.10 54.10 54.20 -0.91% 876,991 1,157 47.69
10 Jun 2026 56.00 56.10 54.50 54.70 -1.62% 955,262 1,261 52.55
9 Jun 2026 54.70 55.80 54.70 55.60 +1.46% 1,249,740 1,337 69.23
8 Jun 2026 55.50 55.50 54.60 54.80 -1.26% 912,901 1,234 50.13
7 Jun 2026 55.60 57.50 55.30 55.50 +0.91% 2,548,489 2,561 143.34
4 Jun 2026 55.50 55.60 54.20 55.00 0.00% 2,523,583 2,046 139.01
3 Jun 2026 55.20 55.70 54.80 55.00 -0.18% 1,137,876 1,239 62.79
2 Jun 2026 55.60 56.30 55.00 55.10 -0.72% 1,360,540 1,567 75.43
1 Jun 2026 54.50 55.70 54.20 55.50 +1.83% 1,263,188 1,546 69.59
24 May 2026 54.80 55.00 54.10 54.50 -0.37% 614,568 899 33.54
23 May 2026 55.00 55.70 54.50 54.70 +0.18% 660,338 1,091 36.29
21 May 2026 54.00 55.40 53.80 54.60 +1.87% 1,441,015 1,788 78.80
20 May 2026 54.20 54.30 53.50 53.60 -0.56% 985,829 1,141 53.08
19 May 2026 54.20 54.40 53.70 53.90 0.00% 799,086 1,045 43.17
18 May 2026 54.00 54.40 53.80 53.90 +0.75% 1,381,896 1,452 74.71
17 May 2026 52.80 53.80 52.60 53.50 +1.52% 1,063,389 1,392 56.71
14 May 2026 52.60 53.10 52.50 52.70 +0.19% 631,002 1,088 33.31
13 May 2026 53.50 53.90 52.30 52.60 -1.50% 1,092,140 1,537 57.90
12 May 2026 53.30 53.80 53.00 53.40 +1.14% 518,992 1,032 27.67
11 May 2026 52.70 53.40 51.70 52.80 +1.34% 776,855 1,350 40.90
10 May 2026 53.10 53.10 52.00 52.10 -1.70% 633,913 1,269 33.24
7 May 2026 54.70 54.80 52.70 53.00 -2.39% 1,668,590 2,531 89.60
6 May 2026 55.70 55.70 53.90 54.30 -2.16% 1,333,499 2,013 72.95
5 May 2026 56.10 57.40 55.20 55.50 -0.72% 2,013,851 2,541 113.22
4 May 2026 56.00 56.60 55.50 55.90 +0.18% 1,281,355 1,623 71.69
3 May 2026 56.60 57.20 55.60 55.80 -0.89% 1,499,456 2,021 84.34
30 Apr 2026 56.20 57.60 55.80 56.30 +0.90% 2,439,997 2,923 138.20
29 Apr 2026 54.60 56.90 54.10 55.80 +2.57% 2,366,389 3,022 131.78
28 Apr 2026 55.40 55.90 54.20 54.40 -1.81% 1,635,349 2,119 89.44
27 Apr 2026 52.90 57.00 52.90 55.40 +5.12% 3,872,704 4,968 215.19
26 Apr 2026 52.30 52.90 52.00 52.70 +1.93% 1,056,687 1,284 55.54
23 Apr 2026 52.40 52.50 51.60 51.70 -0.96% 1,278,451 1,665 66.35
22 Apr 2026 52.70 52.80 52.10 52.20 -0.57% 1,482,151 1,833 77.76
21 Apr 2026 54.00 54.60 52.30 52.50 -1.13% 2,958,359 3,266 158.08
20 Apr 2026 52.20 53.50 52.10 53.10 +2.12% 1,350,621 1,954 71.66
19 Apr 2026 53.10 53.10 51.80 52.00 -1.52% 1,371,520 1,693 71.64
16 Apr 2026 54.30 55.00 52.60 52.80 -0.94% 2,315,341 2,891 123.98
15 Apr 2026 51.20 54.00 51.20 53.30 +4.31% 2,857,308 2,900 151.93
13 Apr 2026 50.20 51.30 50.20 51.10 +2.00% 1,534,554 1,911 78.08
12 Apr 2026 50.10 50.50 49.40 50.10 +0.80% 757,913 1,167 37.87
9 Apr 2026 51.30 51.30 49.20 49.70 -1.19% 1,258,933 1,717 62.93
8 Apr 2026 48.90 50.50 48.90 50.30 +4.57% 1,927,589 2,270 96.23
7 Apr 2026 47.50 48.50 47.50 48.10 +1.91% 735,122 842 35.29
6 Apr 2026 47.50 47.70 47.10 47.20 +0.64% 272,305 430 12.91
5 Apr 2026 47.80 47.80 46.80 46.90 -2.09% 458,466 856 21.63
2 Apr 2026 48.70 48.90 47.70 47.90 -1.44% 568,508 815 27.38
1 Apr 2026 47.80 48.80 47.60 48.60 +2.97% 561,113 908 27.08
31 Mar 2026 48.50 48.50 47.10 47.20 -2.07% 811,296 1,347 38.71
30 Mar 2026 49.00 49.00 48.10 48.20 -1.03% 508,829 765 24.65
29 Mar 2026 49.40 49.60 48.50 48.70 -1.02% 610,896 957 29.90
25 Mar 2026 47.90 49.40 47.80 49.20 +2.29% 740,217 1,125 35.98
24 Mar 2026 48.20 48.70 47.60 48.10 +0.21% 439,528 568 21.17
16 Mar 2026 48.10 48.40 47.50 48.00 -0.21% 495,454 846 23.77
15 Mar 2026 49.50 49.50 47.90 48.10 -2.24% 478,267 844 23.15
12 Mar 2026 47.60 49.30 47.50 49.20 +3.36% 712,376 1,085 34.68
11 Mar 2026 47.70 48.00 47.00 47.60 0.00% 447,626 704 21.28
10 Mar 2026 46.90 47.80 46.90 47.60 +1.93% 504,772 742 23.95
9 Mar 2026 46.00 46.90 45.50 46.70 +2.64% 318,624 629 14.77
8 Mar 2026 47.00 47.60 44.60 45.50 -0.66% 951,203 1,413 44.21
5 Mar 2026 47.20 47.20 45.50 45.80 -1.29% 391,343 767 18.08
4 Mar 2026 47.00 47.80 46.20 46.40 -0.43% 467,942 890 21.91
3 Mar 2026 49.60 49.60 46.20 46.60 -5.86% 886,543 1,511 42.30
2 Mar 2026 49.20 49.90 49.20 49.50 +0.61% 558,352 780 27.69
1 Mar 2026 49.60 50.20 47.00 49.20 -2.96% 926,929 1,152 45.70
26 Feb 2026 51.40 51.40 50.60 50.70 0.00% 1,081,621 1,226 54.96
25 Feb 2026 51.00 51.20 50.30 50.70 -0.20% 469,502 847 23.81
24 Feb 2026 52.00 52.10 50.60 50.80 -1.55% 1,080,553 1,245 55.43
23 Feb 2026 50.80 51.80 50.80 51.60 +1.57% 972,043 1,096 50.07
22 Feb 2026 50.80 51.10 50.00 50.80 +0.99% 662,990 990 33.50
19 Feb 2026 51.90 51.90 50.20 50.30 -2.33% 835,189 1,268 42.51
18 Feb 2026 52.20 52.70 51.30 51.50 -1.34% 1,827,666 2,137 95.03
17 Feb 2026 53.30 53.60 51.90 52.20 -2.06% 2,365,744 2,620 124.68
16 Feb 2026 51.40 53.70 50.40 53.30 +5.75% 3,796,030 3,981 197.48
15 Feb 2026 50.00 50.90 49.50 50.40 +2.44% 1,766,471 1,849 88.73
10 Feb 2026 50.00 50.00 49.00 49.20 -0.61% 1,141,793 1,575 56.43
9 Feb 2026 48.50 49.70 48.40 49.50 +2.27% 627,807 806 30.87
8 Feb 2026 49.00 49.30 48.30 48.40 -1.43% 663,836 960 32.24
5 Feb 2026 50.10 50.30 48.90 49.10 -1.80% 999,634 1,256 49.61
3 Feb 2026 49.90 51.00 49.90 50.00 +0.20% 1,446,717 1,832 72.87
2 Feb 2026 49.50 50.20 49.50 49.90 +0.81% 1,303,725 1,106 64.98
1 Feb 2026 49.80 50.20 49.00 49.50 +0.41% 1,179,636 1,528 58.49
29 Jan 2026 50.50 50.60 49.20 49.30 -1.79% 1,428,748 1,937 71.04
28 Jan 2026 51.10 51.60 50.00 50.20 -1.76% 1,635,339 2,111 83.02
27 Jan 2026 49.50 51.60 49.50 51.10 +3.44% 1,865,524 2,306 93.82
26 Jan 2026 51.00 51.40 49.20 49.40 -1.59% 2,605,413 3,236 131.02
25 Jan 2026 49.80 51.20 49.50 50.20 +1.62% 1,949,061 2,066 97.84
22 Jan 2026 49.20 49.90 49.10 49.40 +0.41% 1,009,781 1,247 50.03
21 Jan 2026 48.90 49.80 48.50 49.20 +1.23% 1,608,989 1,673 79.16
20 Jan 2026 49.00 49.10 48.40 48.60 0.00% 1,260,546 1,276 61.34
19 Jan 2026 47.80 49.10 47.80 48.60 +2.10% 1,865,744 1,949 90.59
18 Jan 2026 47.00 47.80 46.80 47.60 +1.49% 819,113 1,000 38.68
15 Jan 2026 47.50 48.00 46.60 46.90 -0.85% 1,001,961 1,044 47.41
14 Jan 2026 47.10 47.40 46.90 47.30 +1.07% 832,655 830 39.30
13 Jan 2026 46.50 47.40 46.40 46.80 +0.65% 1,137,432 1,218 53.24
12 Jan 2026 47.00 47.30 46.10 46.50 -0.85% 1,006,789 1,211 47.03
11 Jan 2026 48.00 48.60 46.20 46.90 -1.88% 1,027,876 1,190 48.98
8 Jan 2026 48.10 48.30 47.40 47.80 -0.42% 1,193,331 1,253 57.08
7 Jan 2026 48.50 48.80 47.80 48.00 -1.03% 1,027,990 1,152 49.67
6 Jan 2026 47.70 49.70 47.70 48.50 +1.68% 1,720,741 2,164 84.04
5 Jan 2026 47.30 48.20 47.20 47.70 +1.06% 1,270,981 1,484 60.65
4 Jan 2026 47.00 47.60 46.80 47.20 +0.85% 861,973 1,263 40.70
1 Jan 2026 47.50 47.60 46.70 46.80 -0.85% 726,572 1,049 34.22
30 Dec 2025 46.00 47.70 45.80 47.20 +2.61% 1,387,348 1,845 65.23
29 Dec 2025 45.70 46.50 44.80 46.00 +1.55% 740,694 977 33.81
28 Dec 2025 45.00 46.60 45.00 45.30 -0.88% 1,039,296 1,165 47.59
24 Dec 2025 46.10 46.40 45.50 45.70 -0.87% 1,038,293 1,137 47.63
23 Dec 2025 44.00 46.90 43.90 46.10 +5.01% 2,284,752 2,824 103.65
22 Dec 2025 44.80 44.80 43.60 43.90 +0.69% 1,328,385 1,356 58.58
21 Dec 2025 43.00 44.60 42.20 43.60 +0.93% 1,048,723 1,324 45.27
18 Dec 2025 44.30 44.40 43.00 43.20 -2.26% 710,730 1,190 30.86
17 Dec 2025 46.20 46.60 43.70 44.20 -4.12% 927,380 1,287 42.05
15 Dec 2025 47.30 47.30 45.80 46.10 -2.12% 674,159 918 31.36
14 Dec 2025 48.50 48.50 46.80 47.10 -1.67% 754,428 1,143 35.99
11 Dec 2025 48.30 48.40 47.50 47.90 -0.21% 874,635 1,157 41.94
10 Dec 2025 49.30 49.40 47.60 48.00 -1.64% 1,137,821 1,408 55.19
9 Dec 2025 48.20 49.40 48.20 48.80 +2.09% 1,004,817 1,371 49.01
8 Dec 2025 46.90 48.30 46.90 47.80 +3.02% 1,070,713 1,345 51.11
7 Dec 2025 48.90 48.90 46.00 46.40 -3.33% 620,803 1,123 29.15
4 Dec 2025 51.40 51.40 47.60 48.00 -8.92% 2,553,708 2,834 126.92
2 Dec 2025 51.20 53.10 50.90 52.70 +2.93% 2,211,205 2,218 115.24
1 Dec 2025 52.00 52.40 50.60 51.20 -1.73% 1,312,010 2,085 67.28
30 Nov 2025 54.00 54.10 51.70 52.10 -3.52% 2,201,915 2,850 116.43
27 Nov 2025 54.50 55.20 53.80 54.00 -1.82% 3,642,994 3,344 198.60
26 Nov 2025 54.90 56.00 54.20 55.00 +0.92% 3,461,644 4,096 190.84
25 Nov 2025 53.00 55.00 52.50 54.50 +2.83% 3,853,562 4,053 207.75
24 Nov 2025 53.50 54.00 52.40 53.00 -0.38% 2,286,274 2,783 121.47
23 Nov 2025 50.10 53.50 48.30 53.20 +5.77% 2,216,294 3,354 113.55
20 Nov 2025 52.30 53.30 50.10 50.30 -3.64% 1,863,942 2,819 96.16
19 Nov 2025 49.50 52.70 48.30 52.20 +6.97% 2,597,255 3,188 132.62
18 Nov 2025 48.60 49.60 47.00 48.80 0.00% 1,231,597 1,940 59.72
17 Nov 2025 50.00 50.70 48.00 48.80 -2.01% 1,236,183 1,962 61.16
16 Nov 2025 48.40 50.20 47.10 49.80 +4.84% 1,315,363 1,753 64.12
13 Nov 2025 48.60 48.60 45.70 47.50 +1.93% 1,502,009 2,414 70.92
12 Nov 2025 50.00 51.30 46.00 46.60 -6.61% 1,114,804 1,738 54.39
11 Nov 2025 47.50 50.40 47.20 49.90 +5.27% 1,422,179 2,113 69.68
10 Nov 2025 47.50 48.40 46.00 47.40 0.00% 680,864 1,062 32.15
9 Nov 2025 46.50 48.80 45.90 47.40 +3.27% 1,463,422 2,101 69.66
6 Nov 2025 42.50 46.20 42.40 45.90 +8.00% 1,046,583 1,837 47.26
5 Nov 2025 42.10 43.40 41.40 42.50 +1.92% 391,929 719 16.68
4 Nov 2025 43.00 43.00 41.60 41.70 0.00% 251,599 583 10.57
3 Nov 2025 44.20 44.20 41.50 41.70 -4.58% 458,460 836 19.62
2 Nov 2025 44.20 44.60 43.60 43.70 -0.68% 370,358 595 16.28
30 Oct 2025 44.90 45.00 43.70 44.00 -2.00% 639,926 1,041 28.26
29 Oct 2025 43.00 45.10 42.20 44.90 +4.66% 788,623 1,150 34.45
28 Oct 2025 40.80 43.60 40.80 42.90 +7.25% 1,124,341 1,738 47.31
27 Oct 2025 37.80 40.10 37.50 40.00 +6.10% 612,420 925 24.04
26 Oct 2025 38.50 38.50 37.60 37.70 -1.82% 167,239 286 6.36
23 Oct 2025 38.60 38.70 37.90 38.40 +1.05% 155,136 197 5.95
22 Oct 2025 37.30 38.50 37.20 38.00 +1.06% 253,351 346 9.60
21 Oct 2025 38.70 39.10 37.10 37.60 -1.05% 299,100 443 11.53
20 Oct 2025 36.80 38.40 36.50 38.00 +2.43% 130,607 277 4.90
19 Oct 2025 39.30 39.30 37.00 37.10 -3.13% 184,140 353 6.97
16 Oct 2025 39.00 39.80 38.10 38.30 -0.52% 186,391 330 7.19
15 Oct 2025 40.20 40.30 38.30 38.50 -3.75% 232,304 386 9.03
14 Oct 2025 41.70 42.20 38.70 40.00 -2.68% 362,516 521 14.90
13 Oct 2025 41.80 41.80 40.80 41.10 +1.23% 184,990 339 7.62
12 Oct 2025 42.80 42.80 40.40 40.60 -3.33% 131,715 395 5.44
9 Oct 2025 43.30 43.50 41.90 42.00 -1.87% 243,713 497 10.38
8 Oct 2025 44.70 44.70 42.20 42.80 -3.82% 416,270 787 18.12
7 Oct 2025 46.00 46.10 44.40 44.50 -2.63% 347,843 596 15.66
6 Oct 2025 46.10 46.80 45.50 45.70 -1.08% 331,744 490 15.27
5 Oct 2025 47.00 47.10 46.00 46.20 -0.65% 255,642 423 11.89
30 Sep 2025 47.50 47.50 46.10 46.50 0.00% 210,905 389 9.86
29 Sep 2025 48.30 48.30 45.90 46.50 -0.64% 411,098 554 19.16
28 Sep 2025 48.00 48.10 46.60 46.80 -2.70% 228,777 466 10.80
25 Sep 2025 48.70 49.20 47.90 48.10 -0.62% 422,455 704 20.55
24 Sep 2025 47.40 48.70 46.80 48.40 +4.09% 282,293 598 13.47
23 Sep 2025 46.20 46.90 45.40 46.50 +1.75% 179,861 468 8.31
22 Sep 2025 45.70 46.00 44.60 45.70 +0.88% 250,297 593 11.40
21 Sep 2025 48.80 48.80 44.80 45.30 -4.83% 296,290 642 13.82
18 Sep 2025 48.60 48.90 47.40 47.60 -2.06% 296,333 582 14.22
17 Sep 2025 48.90 49.70 48.50 48.60 -0.21% 341,662 557 16.77
16 Sep 2025 47.90 49.10 47.90 48.70 +2.10% 341,500 546 16.58
15 Sep 2025 47.80 48.90 47.50 47.70 0.00% 455,866 722 21.87
14 Sep 2025 49.80 50.50 47.10 47.70 -3.44% 773,756 1,273 38.04
11 Sep 2025 48.80 50.00 47.50 49.40 +1.23% 623,320 957 30.43
10 Sep 2025 51.20 51.60 48.50 48.80 -5.24% 1,007,608 1,519 50.53
9 Sep 2025 52.50 52.90 51.20 51.50 -1.72% 1,472,300 2,189 76.35
8 Sep 2025 49.70 53.80 49.70 52.40 +6.50% 3,131,536 3,457 162.74
7 Sep 2025 48.60 50.10 48.50 49.20 +1.23% 1,218,611 1,204 60.09
4 Sep 2025 49.90 49.90 48.20 48.60 -1.82% 863,515 1,262 42.19
3 Sep 2025 49.80 51.00 49.10 49.50 +0.41% 1,698,835 1,822 85.31
2 Sep 2025 48.00 49.70 47.80 49.30 +3.35% 1,613,895 1,821 79.22
1 Sep 2025 48.90 49.70 47.40 47.70 -2.45% 1,249,179 1,704 60.44
31 Aug 2025 50.80 51.80 48.20 48.90 -3.36% 2,442,775 2,627 122.79
28 Aug 2025 50.10 51.00 48.60 50.60 +1.81% 2,260,795 2,405 112.69
27 Aug 2025 47.00 51.00 46.60 49.70 +5.74% 3,000,503 3,272 146.45
26 Aug 2025 47.60 48.70 46.60 47.00 0.00% 2,173,618 2,395 103.79
25 Aug 2025 43.50 47.10 43.10 47.00 +9.56% 3,207,689 2,882 145.12
24 Aug 2025 42.60 43.50 42.60 42.90 +0.70% 921,469 899 39.67
21 Aug 2025 42.90 43.50 42.40 42.60 -0.70% 650,112 695 27.76
20 Aug 2025 42.90 44.00 42.40 42.90 +1.18% 1,051,838 1,246 45.59
19 Aug 2025 43.40 43.50 42.20 42.40 -1.62% 764,452 857 32.71
18 Aug 2025 43.10 43.30 42.60 43.10 +1.17% 694,228 1,063 29.80
17 Aug 2025 41.60 42.80 41.40 42.60 +3.40% 518,624 793 21.90
14 Aug 2025 41.10 41.80 40.90 41.20 +0.49% 266,719 421 11.02
13 Aug 2025 42.50 42.50 40.90 41.00 -1.44% 558,369 743 23.05
12 Aug 2025 41.70 42.40 41.50 41.60 -0.24% 314,328 462 13.16
11 Aug 2025 42.10 42.90 41.50 41.70 -0.71% 468,449 702 19.77
10 Aug 2025 43.40 43.50 41.60 42.00 -3.23% 647,408 965 27.59
7 Aug 2025 44.00 44.10 43.20 43.40 -0.23% 626,821 588 27.30
6 Aug 2025 44.30 44.60 43.20 43.50 -0.91% 812,245 807 35.66
4 Aug 2025 44.50 45.70 43.80 43.90 -0.68% 1,612,742 1,653 72.23
3 Aug 2025 42.70 44.50 41.90 44.20 +4.00% 1,406,967 1,602 61.07
31 Jul 2025 43.20 43.30 42.30 42.50 -0.47% 737,108 959 31.50
30 Jul 2025 43.40 43.80 42.50 42.70 -0.93% 722,359 865 31.07
29 Jul 2025 44.10 44.30 42.90 43.10 -0.69% 1,023,196 1,109 44.63
28 Jul 2025 43.70 44.10 43.20 43.40 +0.70% 721,853 876 31.41
27 Jul 2025 44.10 44.80 42.90 43.10 -2.05% 1,107,686 1,318 48.40
24 Jul 2025 44.70 45.20 43.70 44.00 -1.57% 1,471,626 1,414 65.18
23 Jul 2025 42.50 46.50 42.50 44.70 +5.18% 2,134,575 2,296 94.83
22 Jul 2025 42.30 43.10 42.10 42.50 +0.24% 903,137 906 38.46
21 Jul 2025 43.40 43.80 42.00 42.40 -1.62% 1,181,760 1,158 50.63
20 Jul 2025 42.30 44.30 42.30 43.10 +1.89% 1,468,571 1,409 63.72
17 Jul 2025 43.30 43.60 42.00 42.30 -2.31% 1,348,116 1,526 57.69
16 Jul 2025 43.00 44.40 42.70 43.30 +2.12% 1,589,991 1,879 69.18
15 Jul 2025 41.00 43.10 40.60 42.40 +3.67% 1,669,518 1,745 69.77
14 Jul 2025 41.90 42.40 40.80 40.90 -1.92% 1,039,460 1,324 43.21
13 Jul 2025 40.90 42.90 40.00 41.70 +1.96% 2,013,340 2,250 83.99
10 Jul 2025 42.30 42.80 40.50 40.90 -0.97% 1,161,153 1,344 47.75
9 Jul 2025 38.00 41.30 38.00 41.30 +9.84% 2,224,756 1,932 89.39
8 Jul 2025 36.90 37.90 36.80 37.60 +2.17% 854,550 776 31.97
7 Jul 2025 37.20 37.30 36.60 36.80 -0.27% 517,488 537 19.14
3 Jul 2025 37.60 37.60 36.80 36.90 -1.34% 517,938 647 19.25
2 Jul 2025 36.20 37.90 36.20 37.40 +3.60% 939,873 814 35.15
30 Jun 2025 36.40 36.70 35.90 36.10 -0.82% 556,288 701 20.15
29 Jun 2025 36.40 36.80 36.30 36.40 0.00% 404,771 470 14.81
26 Jun 2025 36.50 37.00 36.30 36.40 +0.28% 487,980 692 17.88
25 Jun 2025 36.20 36.50 36.10 36.30 +1.40% 348,927 558 12.66
24 Jun 2025 36.20 36.70 35.60 35.80 -0.28% 427,723 566 15.47
23 Jun 2025 35.40 36.10 35.10 35.90 +3.46% 275,863 424 9.81
22 Jun 2025 36.70 36.70 34.40 34.70 -5.45% 695,940 918 24.71
19 Jun 2025 38.20 38.20 36.30 36.70 -3.17% 631,111 790 23.49
18 Jun 2025 37.50 38.50 37.40 37.90 +1.07% 543,439 748 20.62
17 Jun 2025 38.60 39.20 37.40 37.50 -3.10% 788,685 1,132 30.23
16 Jun 2025 38.00 38.80 37.80 38.70 +2.11% 762,463 910 29.32
15 Jun 2025 36.50 38.00 36.00 37.90 +3.27% 466,013 693 17.33
4 Jun 2025 36.70 36.80 36.20 36.70 +1.10% 232,764 318 8.52
3 Jun 2025 36.70 37.00 36.20 36.30 -1.09% 237,801 520 8.66
2 Jun 2025 36.90 37.30 36.60 36.70 -0.54% 295,999 484 10.93
1 Jun 2025 37.10 37.60 36.80 36.90 -0.54% 274,581 444 10.20
29 May 2025 36.90 37.30 36.20 37.10 +1.92% 447,237 830 16.51
28 May 2025 36.30 36.70 35.70 36.40 +0.83% 379,876 556 13.73
27 May 2025 37.00 37.20 36.00 36.10 -1.63% 483,721 768 17.64
26 May 2025 38.20 38.40 36.40 36.70 -3.42% 675,785 1,159 25.23
25 May 2025 36.20 38.40 35.80 38.00 +5.56% 985,231 1,606 37.13
24 May 2025 37.00 37.20 35.80 36.00 -1.91% 487,452 819 17.75
22 May 2025 37.40 37.70 36.50 36.70 -1.34% 356,709 772 13.24
21 May 2025 38.00 38.30 37.10 37.20 -1.33% 525,620 842 19.78
20 May 2025 37.20 37.90 36.90 37.70 +2.17% 353,249 756 13.22
19 May 2025 36.90 37.30 35.70 36.90 +1.65% 672,603 1,038 24.66
18 May 2025 38.70 39.40 36.00 36.30 -5.71% 698,260 1,230 26.36
17 May 2025 36.20 38.90 35.70 38.50 +7.54% 611,035 1,256 22.91
15 May 2025 37.70 38.10 35.20 35.80 -4.53% 596,283 968 21.80
14 May 2025 38.50 39.00 37.00 37.50 -2.85% 934,248 1,233 35.57
13 May 2025 40.40 41.30 38.20 38.60 -4.22% 838,196 1,314 33.38
12 May 2025 42.20 42.30 39.10 40.30 -2.89% 980,397 1,401 40.06
8 May 2025 39.50 41.80 39.50 41.50 +5.06% 993,655 1,406 40.89
7 May 2025 43.10 43.10 39.00 39.50 -8.78% 1,801,303 2,187 74.01
6 May 2025 42.50 44.80 41.90 43.30 +1.17% 1,766,416 2,163 77.13
5 May 2025 42.90 44.70 41.50 42.80 +1.42% 1,802,517 2,837 77.56
4 May 2025 40.40 42.20 38.50 42.20 +9.90% 1,476,489 1,891 59.94
30 Apr 2025 40.50 40.60 38.10 38.40 -5.19% 1,706,583 2,546 66.74
29 Apr 2025 38.50 41.50 36.90 40.50 +2.02% 1,273,671 2,059 50.42
28 Apr 2025 43.60 44.00 39.60 39.70 -9.77% 3,239,972 3,930 134.85
27 Apr 2025 44.00 45.80 43.40 44.00 -0.90% 2,449,021 3,213 108.85
24 Apr 2025 45.00 46.70 44.10 44.40 +0.45% 2,044,605 3,210 92.88
23 Apr 2025 40.50 44.20 39.30 44.20 +9.95% 3,019,716 2,599 128.12
22 Apr 2025 41.90 43.30 39.70 40.20 -2.43% 2,327,682 2,775 96.59
21 Apr 2025 38.00 41.20 38.00 41.20 +9.87% 1,839,815 1,945 74.06
20 Apr 2025 39.00 39.00 36.50 37.50 -2.09% 1,481,619 1,517 55.78
17 Apr 2025 39.00 39.90 37.50 38.30 +1.86% 1,871,281 2,217 72.51
16 Apr 2025 34.70 37.60 34.60 37.60 +9.94% 2,143,454 1,602 78.41
15 Apr 2025 33.30 34.50 33.00 34.20 +2.70% 532,380 644 18.01
13 Apr 2025 33.90 34.20 33.10 33.30 -0.89% 269,468 495 9.06
10 Apr 2025 34.50 35.00 33.10 33.60 -2.04% 667,295 750 22.90
9 Apr 2025 33.30 35.00 33.20 34.30 +2.69% 1,112,819 1,236 38.12
8 Apr 2025 31.80 33.60 31.80 33.40 +4.70% 794,534 1,227 26.23
7 Apr 2025 30.80 32.30 30.50 31.90 +5.28% 445,515 689 14.14
6 Apr 2025 30.10 30.70 30.10 30.30 -1.62% 169,311 270 5.14
27 Mar 2025 30.80 31.20 30.70 30.80 0.00% 122,779 171 3.79
25 Mar 2025 31.30 31.40 30.60 30.80 -0.65% 82,634 168 2.55
24 Mar 2025 31.20 31.20 30.50 31.00 -0.64% 382,967 511 11.76
23 Mar 2025 32.00 32.00 31.20 31.20 -2.19% 79,633 184 2.51
20 Mar 2025 31.80 32.70 31.70 31.90 -0.93% 291,258 396 9.35
19 Mar 2025 32.70 32.70 32.10 32.20 -0.62% 182,403 243 5.90
18 Mar 2025 32.20 32.80 32.20 32.40 +0.62% 218,713 281 7.09
17 Mar 2025 32.60 33.10 32.00 32.20 -1.23% 171,818 289 5.54
16 Mar 2025 33.00 33.20 32.00 32.60 -0.61% 194,567 240 6.37
13 Mar 2025 33.30 33.30 32.60 32.80 -1.20% 299,013 292 9.85
12 Mar 2025 33.40 33.80 33.10 33.20 0.00% 212,494 333 7.11
11 Mar 2025 32.50 33.40 32.30 33.20 +2.79% 169,332 301 5.56
10 Mar 2025 32.90 32.90 32.10 32.30 -1.22% 159,829 246 5.18
9 Mar 2025 33.50 33.50 32.50 32.70 -0.91% 109,013 175 3.58
6 Mar 2025 33.40 33.60 32.80 33.00 0.00% 144,610 214 4.80
5 Mar 2025 33.20 33.70 32.90 33.00 -0.90% 139,340 239 4.62
4 Mar 2025 33.90 33.90 33.20 33.30 -1.48% 166,454 273 5.56
3 Mar 2025 34.30 34.30 33.70 33.80 -1.17% 211,585 255 7.19
2 Mar 2025 34.50 34.70 34.00 34.20 -0.87% 284,907 311 9.78
27 Feb 2025 34.00 34.80 34.00 34.50 0.00% 287,618 353 9.93
26 Feb 2025 35.30 35.40 34.00 34.50 -1.71% 381,840 389 13.32
25 Feb 2025 34.30 35.30 34.10 35.10 +3.24% 920,165 892 32.01
24 Feb 2025 34.60 34.60 33.80 34.00 -0.87% 408,936 480 13.95
23 Feb 2025 33.90 34.50 33.50 34.30 +2.69% 315,403 383 10.72
20 Feb 2025 33.50 34.10 33.20 33.40 -0.89% 227,346 260 7.60
19 Feb 2025 34.10 34.50 33.60 33.70 -0.30% 252,901 293 8.54
18 Feb 2025 34.10 34.40 33.60 33.80 -1.17% 294,572 408 10.02
17 Feb 2025 34.40 34.50 33.90 34.20 +0.29% 455,229 493 15.58
16 Feb 2025 33.80 34.50 33.40 34.10 +0.89% 388,222 583 13.15
13 Feb 2025 34.20 34.60 33.60 33.80 -1.74% 315,705 513 10.72
12 Feb 2025 34.70 35.60 34.20 34.40 -0.29% 663,160 792 23.11
11 Feb 2025 33.70 35.70 33.50 34.50 +3.60% 1,230,040 1,463 42.68
10 Feb 2025 32.90 33.60 32.00 33.30 +1.83% 358,436 568 11.87
9 Feb 2025 34.00 34.30 32.40 32.70 -2.97% 430,775 595 14.37
6 Feb 2025 32.00 33.90 32.00 33.70 +5.64% 952,304 1,325 31.50
5 Feb 2025 31.70 32.00 31.50 31.90 +1.92% 330,091 498 10.51
4 Feb 2025 32.00 32.10 31.20 31.30 -1.26% 231,109 507 7.29
3 Feb 2025 31.80 32.60 31.60 31.70 +0.63% 255,111 497 8.17
2 Feb 2025 31.70 32.30 31.20 31.50 -0.63% 206,263 380 6.53
30 Jan 2025 32.70 32.80 31.50 31.70 -3.06% 384,774 613 12.37
29 Jan 2025 33.80 33.80 32.40 32.70 -2.10% 243,430 470 8.02
28 Jan 2025 32.80 34.50 32.80 33.40 +1.83% 868,102 1,085 29.18
27 Jan 2025 33.90 33.90 32.30 32.80 -2.96% 449,816 801 14.77
26 Jan 2025 32.30 34.90 32.30 33.80 +6.29% 1,189,287 1,717 40.37
23 Jan 2025 30.60 32.10 30.50 31.80 +4.61% 605,032 955 18.96
22 Jan 2025 31.30 31.30 30.10 30.40 -1.62% 202,425 321 6.17
21 Jan 2025 32.00 32.10 30.60 30.90 -1.59% 294,879 438 9.26
20 Jan 2025 29.50 31.80 29.50 31.40 +6.80% 376,211 726 11.62
19 Jan 2025 31.90 32.00 29.30 29.40 -2.65% 187,999 428 5.59
16 Jan 2025 30.80 31.00 30.10 30.20 -1.95% 94,973 262 2.89
15 Jan 2025 30.80 31.20 30.30 30.80 +0.98% 124,494 199 3.83
14 Jan 2025 30.50 31.50 30.30 30.50 +0.99% 157,028 305 4.83
13 Jan 2025 30.80 30.80 30.10 30.20 0.00% 62,234 137 1.89
12 Jan 2025 31.00 31.70 30.00 30.20 -3.21% 275,991 498 8.39
9 Jan 2025 31.50 31.90 31.00 31.20 -0.95% 80,164 176 2.51
8 Jan 2025 31.60 32.20 31.40 31.50 -0.94% 108,169 194 3.43
7 Jan 2025 32.30 32.30 31.70 31.80 0.00% 113,038 200 3.60
6 Jan 2025 31.80 32.20 31.50 31.80 +0.63% 159,855 234 5.08
5 Jan 2025 32.50 32.80 31.10 31.60 -3.36% 83,254 175 2.67
2 Jan 2025 32.90 33.20 32.60 32.70 -0.61% 61,846 128 2.03
1 Jan 2025 33.50 33.50 32.70 32.90 -0.60% 46,386 127 1.53
30 Dec 2024 33.20 33.80 33.00 33.10 -0.90% 113,906 247 3.79
29 Dec 2024 33.10 33.90 33.10 33.40 +1.21% 114,075 202 3.83
26 Dec 2024 33.30 33.30 32.70 33.00 +0.30% 86,540 132 2.85
24 Dec 2024 33.10 33.30 32.90 32.90 0.00% 72,192 164 2.38
23 Dec 2024 33.50 33.50 32.80 32.90 -0.30% 58,465 143 1.93
22 Dec 2024 33.90 34.00 32.90 33.00 -2.37% 210,675 295 6.97
19 Dec 2024 34.00 34.10 33.60 33.80 -0.29% 88,838 174 3.01
18 Dec 2024 34.90 34.90 33.70 33.90 -1.74% 162,081 299 5.56
17 Dec 2024 34.50 35.00 34.20 34.50 +0.88% 173,118 376 5.98
15 Dec 2024 33.80 34.40 33.80 34.20 +1.79% 72,511 218 2.48
12 Dec 2024 34.50 34.50 33.30 33.60 -1.18% 216,660 317 7.34
11 Dec 2024 35.30 35.30 33.60 34.00 -2.02% 306,643 419 10.58
10 Dec 2024 35.60 36.50 34.50 34.70 -1.70% 261,468 438 9.20
9 Dec 2024 35.90 36.40 35.20 35.30 -1.40% 139,953 354 4.99
8 Dec 2024 35.60 36.10 35.40 35.80 0.00% 126,537 268 4.52
5 Dec 2024 36.60 36.80 35.60 35.80 -2.19% 201,507 376 7.29
4 Dec 2024 37.10 37.60 36.50 36.60 -0.81% 341,228 670 12.67
3 Dec 2024 37.50 37.70 36.60 36.90 -1.60% 619,766 946 22.94
1 Dec 2024 37.60 37.80 37.00 37.50 0.00% 599,786 639 22.47
28 Nov 2024 37.40 38.20 37.30 37.50 +1.08% 382,288 618 14.41
27 Nov 2024 36.20 37.70 36.20 37.10 +2.49% 492,738 720 18.33
26 Nov 2024 36.80 37.00 36.00 36.20 -1.36% 109,276 288 3.98
25 Nov 2024 36.30 37.50 36.30 36.70 +1.38% 280,017 493 10.30
24 Nov 2024 36.10 36.60 35.90 36.20 +0.28% 167,867 345 6.08
21 Nov 2024 37.60 38.00 35.80 36.10 -3.73% 371,929 703 13.61
20 Nov 2024 37.30 37.80 36.80 37.50 +1.90% 267,611 506 10.00
19 Nov 2024 37.20 38.00 36.60 36.80 -0.54% 389,922 709 14.54
18 Nov 2024 39.30 39.50 36.60 37.00 -5.85% 744,209 1,294 28.33
17 Nov 2024 38.80 41.10 37.80 39.30 +2.61% 664,347 1,257 26.65
14 Nov 2024 36.00 39.20 35.00 38.30 +2.68% 1,169,296 1,600 43.66
13 Nov 2024 39.80 39.80 36.90 37.30 -5.57% 587,767 1,357 22.38
12 Nov 2024 40.20 41.70 39.20 39.50 -2.47% 642,262 1,250 25.93
11 Nov 2024 43.20 43.20 39.60 40.50 -5.81% 1,147,588 1,865 46.81
10 Nov 2024 40.00 43.20 39.80 43.00 +9.41% 1,707,500 2,202 72.17
7 Nov 2024 36.50 39.70 36.10 39.30 +8.86% 1,301,936 1,562 50.02
6 Nov 2024 36.90 37.70 35.80 36.10 -1.37% 383,264 704 14.08
5 Nov 2024 38.40 38.40 36.00 36.60 -0.27% 785,124 1,180 29.36
4 Nov 2024 34.70 37.80 34.60 36.70 +5.46% 590,077 874 21.31
3 Nov 2024 35.90 36.70 34.70 34.80 -2.79% 336,933 677 12.00
31 Oct 2024 35.70 36.40 34.30 35.80 +1.13% 326,221 659 11.65
30 Oct 2024 33.60 35.50 32.80 35.40 +9.60% 595,403 861 20.77
29 Oct 2024 33.90 33.90 30.40 32.30 -0.62% 273,007 708 8.73
28 Oct 2024 35.40 36.20 31.20 32.50 -7.41% 509,384 648 17.53
27 Oct 2024 38.00 38.00 34.60 35.10 -5.14% 228,340 443 8.17
24 Oct 2024 37.60 38.20 36.70 37.00 -2.12% 231,913 417 8.64
23 Oct 2024 37.50 39.40 37.20 37.80 -0.26% 345,015 680 13.20
22 Oct 2024 38.00 38.40 37.20 37.90 +2.71% 208,170 506 7.87
21 Oct 2024 36.80 37.80 35.80 36.90 0.00% 203,548 444 7.50
20 Oct 2024 38.70 39.90 36.50 36.90 -4.40% 252,830 487 9.55
17 Oct 2024 40.40 41.40 38.30 38.60 -5.16% 437,483 651 17.20
16 Oct 2024 41.20 41.90 40.50 40.70 -1.93% 140,367 341 5.76
15 Oct 2024 41.30 42.20 41.30 41.50 -0.48% 249,002 452 10.37
14 Oct 2024 43.70 43.80 41.50 41.70 -2.11% 318,094 557 13.45
9 Oct 2024 41.80 43.30 41.80 42.60 +1.67% 414,425 792 17.75
8 Oct 2024 41.50 42.60 41.50 41.90 +1.95% 287,785 654 12.06
7 Oct 2024 41.90 42.90 40.90 41.10 -1.91% 266,917 580 11.14
6 Oct 2024 44.00 44.70 41.60 41.90 -1.87% 387,313 885 16.77
3 Oct 2024 41.10 43.00 40.50 42.70 +5.43% 384,283 834 16.04
2 Oct 2024 43.00 43.00 40.30 40.50 -5.81% 419,308 790 17.32
1 Oct 2024 45.40 45.80 42.80 43.00 -4.44% 502,547 926 22.15
30 Sep 2024 41.00 45.10 41.00 45.00 +9.76% 1,087,376 1,706 47.61
29 Sep 2024 42.00 42.60 40.60 41.00 -1.68% 244,415 469 10.23
26 Sep 2024 42.00 44.20 39.80 41.70 -2.57% 626,911 924 26.11
25 Sep 2024 46.50 47.00 42.50 42.80 -7.96% 529,145 918 23.43
24 Sep 2024 49.40 49.60 45.80 46.50 -4.71% 512,562 924 24.47
23 Sep 2024 50.70 51.30 48.50 48.80 -3.75% 588,940 1,094 29.44
22 Sep 2024 52.10 53.10 50.20 50.70 -2.69% 323,412 784 16.67
19 Sep 2024 53.50 54.10 51.60 52.10 -2.62% 434,064 1,010 22.87
18 Sep 2024 54.20 54.60 53.30 53.50 -0.74% 315,587 653 16.99
17 Sep 2024 53.90 55.40 53.60 53.90 +1.13% 652,118 1,193 35.55
15 Sep 2024 54.00 54.60 53.10 53.30 -0.74% 458,820 1,012 24.70
12 Sep 2024 53.90 55.20 53.10 53.70 +0.75% 497,034 1,039 26.88
11 Sep 2024 54.80 55.10 53.10 53.30 -1.30% 574,511 1,105 31.06
10 Sep 2024 54.30 55.50 53.30 54.00 -0.92% 608,490 1,238 33.01
9 Sep 2024 56.10 56.90 53.80 54.50 -3.71% 612,816 1,182 34.01
8 Sep 2024 58.20 59.20 56.20 56.60 -1.91% 843,119 1,541 48.77
5 Sep 2024 58.30 58.50 56.20 57.70 -1.03% 770,308 1,620 44.21
4 Sep 2024 56.00 60.70 56.00 58.30 +4.11% 1,508,294 2,948 88.30
3 Sep 2024 58.90 58.90 55.20 56.00 -6.51% 1,850,239 2,712 104.56
2 Sep 2024 61.00 63.90 58.90 59.90 -0.66% 1,145,437 2,007 70.90
1 Sep 2024 53.10 61.90 53.10 60.30 +2.20% 3,795,375 4,229 210.48
29 Aug 2024 59.00 59.00 59.00 59.00 -9.92% 8,639 46 0.51
28 Aug 2024 65.50 65.50 65.50 65.50 0.00% 509 3 0.03
25 Aug 2024 65.50 65.50 65.50 65.50 0.00% 1,500 1 0.10
22 Aug 2024 65.50 65.50 65.50 65.50 0.00% 2 2 0.00
18 Aug 2024 65.50 65.50 65.50 65.50 0.00% 2 1 0.00
15 Aug 2024 65.50 65.50 65.50 65.50 0.00% 1 1 0.00
14 Aug 2024 65.50 65.50 65.50 65.50 0.00% 7 2 0.00
13 Aug 2024 65.50 65.50 65.50 65.50 0.00% 36 2 0.00
12 Aug 2024 65.50 65.50 65.50 65.50 - 26,754 6 1.75

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.