📋 TECHNODRUG Techno Drugs Ltd.

Everything recorded between two dates · 12 Aug 2024 → 31 Aug 2026 · 488 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
-21.92%
54.30 → 42.40 (-11.90 tk)
Highest
59.70
12 Aug 2024
Lowest
25.10
17 May 2025
Up and down days
196 / 259
32 unchanged · 488 sessions
📊 Against the rest of the market
TECHNODRUG -21.92%
DSEX index +0.55%
Pharmaceuticals & Chemicals (34 companies) -13.39%
Ahead of the index by -22.47%
🎢 How rough the ride was
Deepest fall from a peak -56.10% 12 Aug 2024 → 15 May 2025
Swing, yearly basis 42.1%
Best single day +9.85% 1 Sep 2024
Worst single day -9.74% 27 Oct 2024
Longest run of rises 6 days
Longest run of falls 9 days
💰 How much was traded
Shares traded, total 672,356,349
Average per day 1,377,779
Money traded, total 26,261.9 mn tk
Number of trades 716,918
Busiest day 10,390,385 16 Jul 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 1.18
Q3 (to 03/2026) EPS 0.31
Half Yearly (to 12/2025) EPS 0.87
Q2 (to 12/2025) EPS 0.40
Q1 (to 09/2025) EPS 0.47
Dividends declared for nearby years
2025 10%
2024 12%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
31 Aug 2026 42.70 43.20 42.00 42.40 -0.70% 993,070 1,228 42.28
30 Aug 2026 43.30 43.70 42.50 42.70 -1.39% 1,060,566 1,197 45.54
27 Aug 2026 44.30 44.80 42.90 43.30 -2.26% 1,118,996 1,296 49.03
25 Aug 2026 43.30 44.60 43.00 44.30 +2.31% 1,288,536 1,521 56.49
24 Aug 2026 45.10 45.30 42.90 43.30 -3.35% 1,676,879 2,099 73.73
23 Aug 2026 47.10 47.60 44.60 44.80 -4.88% 1,690,963 2,015 78.10
20 Aug 2026 44.80 47.70 44.90 47.10 +5.13% 3,742,187 4,041 174.93
19 Aug 2026 44.50 45.40 44.20 44.80 +0.67% 1,398,060 1,487 62.69
18 Aug 2026 44.20 45.90 44.10 44.50 +2.06% 2,162,764 2,244 97.49
17 Aug 2026 43.90 44.40 43.30 43.60 -0.68% 1,046,961 1,295 45.80
16 Aug 2026 45.50 45.70 43.70 43.90 -2.88% 1,628,478 2,038 72.64
13 Aug 2026 45.40 45.80 45.00 45.20 -0.22% 696,261 1,047 31.57
12 Aug 2026 46.30 46.40 45.10 45.30 -1.31% 1,298,697 1,512 59.38
11 Aug 2026 46.70 46.80 45.70 45.90 -0.86% 1,164,870 1,342 53.92
10 Aug 2026 45.40 46.60 45.00 46.30 +2.43% 1,296,614 1,527 59.41
9 Aug 2026 46.50 46.50 45.00 45.20 -1.95% 1,102,499 1,483 50.39
6 Aug 2026 47.40 47.40 45.60 46.10 -1.50% 1,275,223 1,659 59.42
4 Aug 2026 47.00 47.70 46.60 46.80 -1.06% 1,435,355 2,170 67.42
3 Aug 2026 48.50 48.60 47.00 47.30 -2.47% 2,432,851 2,540 116.30
2 Aug 2026 48.90 49.80 48.20 48.50 -1.62% 2,379,280 2,405 116.43
30 Jul 2026 47.40 50.40 47.20 49.30 +4.45% 5,004,109 4,677 246.13
29 Jul 2026 47.10 48.30 46.90 47.20 +0.43% 2,159,827 2,151 102.70
28 Jul 2026 46.50 47.50 46.50 47.00 +0.64% 2,477,178 2,171 116.57
27 Jul 2026 47.00 47.90 46.60 46.70 +0.21% 2,008,917 2,192 94.88
26 Jul 2026 47.00 48.20 46.30 46.60 -1.48% 2,666,739 2,913 125.80
23 Jul 2026 48.50 49.20 47.20 47.30 -2.27% 2,605,334 2,377 125.00
22 Jul 2026 48.50 50.40 47.90 48.40 -0.21% 4,641,189 4,348 226.99
21 Jul 2026 49.30 50.70 48.20 48.50 -3.00% 3,701,794 3,934 182.65
20 Jul 2026 46.90 52.00 46.90 50.00 +3.09% 7,247,057 6,542 357.00
19 Jul 2026 47.50 49.40 47.50 48.50 +3.41% 5,089,943 4,819 247.27
16 Jul 2026 42.70 46.90 42.00 46.90 +9.84% 10,390,385 5,970 476.96
15 Jul 2026 43.50 43.70 42.50 42.70 -0.93% 1,369,888 1,226 58.89
14 Jul 2026 42.50 43.50 42.30 43.10 +1.41% 1,414,444 1,317 60.50
13 Jul 2026 42.60 43.20 42.30 42.50 -0.23% 1,005,323 1,208 42.92
12 Jul 2026 43.60 43.60 42.50 42.60 -2.29% 1,563,967 1,714 67.26
9 Jul 2026 43.40 44.00 43.30 43.60 +0.46% 1,107,520 1,165 48.39
8 Jul 2026 43.50 43.70 42.90 43.40 -0.23% 1,593,981 1,408 68.85
7 Jul 2026 44.10 44.30 43.30 43.50 -1.81% 1,628,091 1,348 71.24
6 Jul 2026 44.90 45.10 44.10 44.30 -0.89% 1,741,882 1,448 77.48
5 Jul 2026 45.00 45.50 44.50 44.70 +0.45% 2,896,466 2,870 130.37
2 Jul 2026 43.20 44.70 43.20 44.50 +3.25% 1,946,287 2,162 86.00
30 Jun 2026 43.00 43.70 42.90 43.10 +0.47% 1,379,388 1,279 59.72
29 Jun 2026 43.20 43.60 42.70 42.90 -0.69% 1,004,756 1,186 43.29
28 Jun 2026 43.70 43.80 43.00 43.20 0.00% 941,391 1,157 40.73
25 Jun 2026 41.60 43.70 41.50 43.20 +4.10% 1,338,590 1,453 56.94
24 Jun 2026 41.60 42.00 41.20 41.50 +0.24% 701,392 847 29.14
23 Jun 2026 41.50 42.00 40.40 41.40 +0.24% 566,613 1,017 23.34
22 Jun 2026 43.00 43.20 41.10 41.30 -2.82% 903,915 1,194 38.04
21 Jun 2026 43.40 43.50 42.40 42.50 -0.93% 844,893 837 36.24
18 Jun 2026 42.60 43.40 42.50 42.90 +0.94% 790,963 1,049 33.98
17 Jun 2026 42.60 43.50 42.40 42.50 -0.23% 1,107,590 1,408 47.38
16 Jun 2026 43.70 43.80 42.50 42.60 -2.29% 1,189,399 1,553 51.10
15 Jun 2026 44.70 45.20 43.40 43.60 -1.58% 1,705,087 1,612 75.40
14 Jun 2026 44.10 44.90 43.80 44.30 +0.91% 2,044,493 1,552 90.56
11 Jun 2026 43.80 44.90 43.50 43.90 +1.86% 3,049,053 2,525 134.88
9 Jun 2026 42.50 44.20 42.20 43.10 +0.94% 2,215,817 2,177 95.51
8 Jun 2026 43.70 43.80 42.40 42.70 -2.06% 1,195,606 1,600 51.18
7 Jun 2026 45.70 46.30 42.70 43.60 -4.60% 3,167,630 3,171 141.50
4 Jun 2026 46.20 46.60 45.30 45.70 -0.65% 2,617,107 2,644 120.08
3 Jun 2026 45.30 47.10 45.30 46.00 +2.45% 4,026,549 3,881 185.77
2 Jun 2026 44.40 45.40 44.20 44.90 +1.13% 2,391,786 2,451 107.28
1 Jun 2026 44.90 46.20 44.20 44.40 -0.89% 2,238,100 2,636 100.69
24 May 2026 45.40 45.50 44.20 44.80 -0.67% 2,536,492 2,505 113.73
23 May 2026 45.20 46.50 44.50 45.10 +0.22% 3,751,802 3,423 171.24
21 May 2026 44.10 45.70 43.40 45.00 +2.04% 3,556,220 3,479 159.01
20 May 2026 44.10 45.10 42.80 44.10 +0.92% 5,796,498 4,948 254.09
19 May 2026 41.20 44.60 40.50 43.70 +6.07% 4,391,386 3,974 185.87
18 May 2026 41.60 42.40 40.80 41.20 +0.24% 3,946,412 3,797 164.15
17 May 2026 38.50 41.60 38.30 41.10 +7.31% 4,247,547 3,889 170.31
14 May 2026 38.60 38.90 38.20 38.30 -0.26% 1,228,730 1,271 47.25
13 May 2026 38.60 39.60 38.20 38.40 -0.52% 1,679,515 1,952 65.05
12 May 2026 39.30 39.70 38.30 38.60 -0.77% 1,711,357 1,873 66.66
11 May 2026 38.40 40.00 38.10 38.90 +0.78% 2,241,059 2,248 88.00
10 May 2026 40.00 40.00 38.40 38.60 -3.50% 2,832,900 2,445 110.96
7 May 2026 40.50 41.90 39.60 40.00 -0.50% 3,661,022 3,538 149.32
6 May 2026 38.30 40.90 38.20 40.20 +5.79% 5,359,852 4,383 213.77
5 May 2026 38.80 39.00 37.80 38.00 -1.55% 2,073,283 2,006 79.32
4 May 2026 37.30 39.80 37.30 38.60 +4.61% 4,267,091 3,820 164.64
3 May 2026 35.60 37.30 35.60 36.90 +4.24% 1,650,673 1,624 60.20
30 Apr 2026 35.80 36.30 35.20 35.40 -1.12% 1,351,213 1,096 48.19
29 Apr 2026 35.60 36.60 35.50 35.80 +1.13% 763,235 856 27.57
28 Apr 2026 35.30 36.40 35.20 35.40 0.00% 1,323,180 1,287 47.15
27 Apr 2026 36.10 36.60 35.00 35.40 -1.67% 1,074,086 1,311 38.53
26 Apr 2026 36.90 37.30 35.70 36.00 -1.64% 2,021,694 1,707 73.95
23 Apr 2026 37.50 37.60 36.40 36.60 -2.14% 1,894,417 1,691 69.93
22 Apr 2026 37.30 38.10 36.20 37.40 +0.54% 2,233,759 1,665 83.98
21 Apr 2026 37.10 38.30 36.90 37.20 +0.27% 2,843,363 2,453 106.55
20 Apr 2026 38.00 38.90 36.80 37.10 -2.37% 2,933,852 2,663 111.06
19 Apr 2026 35.60 38.40 35.10 38.00 +7.04% 4,026,651 3,854 148.32
16 Apr 2026 36.20 36.90 35.30 35.50 -1.66% 1,936,816 1,831 69.92
15 Apr 2026 35.90 36.50 35.70 36.10 +1.40% 1,570,622 1,509 56.70
13 Apr 2026 36.40 36.70 35.50 35.60 -2.20% 2,603,641 2,262 93.68
12 Apr 2026 37.00 37.40 36.10 36.40 -1.09% 2,348,241 2,404 86.08
9 Apr 2026 36.90 37.80 36.20 36.80 -0.27% 3,024,763 2,532 111.85
8 Apr 2026 37.50 38.40 36.60 36.90 -1.07% 5,450,916 3,765 204.49
7 Apr 2026 35.20 37.60 35.20 37.30 +6.27% 4,981,753 3,837 182.55
6 Apr 2026 33.90 35.50 33.90 35.10 +4.15% 3,832,278 2,878 133.70
5 Apr 2026 33.80 34.90 33.00 33.70 -0.30% 2,101,082 2,254 71.24
2 Apr 2026 35.20 35.50 33.50 33.80 -4.25% 3,680,350 2,457 127.53
1 Apr 2026 34.60 35.80 34.60 35.30 0.00% 2,546,910 2,037 89.78
31 Mar 2026 34.00 35.90 33.30 35.30 +3.82% 5,135,801 3,774 176.49
30 Mar 2026 33.10 35.00 32.80 34.00 +3.03% 3,820,582 3,227 130.32
29 Mar 2026 30.40 33.30 30.20 33.00 +8.91% 4,086,606 3,385 132.05
25 Mar 2026 30.00 30.40 29.80 30.30 +2.02% 499,543 580 15.07
24 Mar 2026 30.30 30.30 29.60 29.70 -1.66% 296,479 399 8.84
16 Mar 2026 30.00 30.30 29.60 30.20 +1.68% 257,134 433 7.72
15 Mar 2026 30.10 30.30 29.60 29.70 -1.33% 357,835 511 10.70
12 Mar 2026 30.00 30.60 29.70 30.10 +0.67% 425,788 657 12.83
11 Mar 2026 29.70 30.30 29.00 29.90 +0.67% 431,124 629 12.86
10 Mar 2026 29.10 29.90 28.90 29.70 +3.13% 399,778 592 11.77
9 Mar 2026 27.80 29.00 27.70 28.80 +3.60% 327,128 581 9.34
8 Mar 2026 29.20 29.40 27.40 27.80 -5.12% 413,814 623 11.80
5 Mar 2026 29.70 30.00 29.10 29.30 -1.35% 285,511 441 8.41
4 Mar 2026 29.50 30.40 28.80 29.70 +0.68% 453,287 634 13.54
3 Mar 2026 31.20 31.30 29.40 29.50 -5.14% 755,457 893 22.78
2 Mar 2026 31.00 31.60 30.70 31.10 +1.30% 568,564 559 17.73
1 Mar 2026 31.00 31.00 30.20 30.70 -3.46% 600,478 615 18.43
26 Feb 2026 31.50 31.90 31.30 31.80 +1.92% 764,378 662 24.17
25 Feb 2026 31.50 31.50 31.00 31.20 -0.95% 446,993 466 13.93
24 Feb 2026 32.20 32.20 31.40 31.50 -0.94% 459,412 540 14.54
23 Feb 2026 31.20 31.90 30.90 31.80 +2.91% 432,621 568 13.60
22 Feb 2026 31.00 31.40 30.70 30.90 -0.96% 288,145 444 8.93
19 Feb 2026 32.00 32.10 31.00 31.20 -2.50% 396,796 484 12.49
18 Feb 2026 31.90 32.30 31.70 32.00 +0.95% 830,563 775 26.55
17 Feb 2026 32.40 32.80 31.50 31.70 -2.16% 1,292,324 1,396 41.64
16 Feb 2026 33.00 33.00 32.20 32.40 -1.52% 1,177,376 1,096 38.35
15 Feb 2026 32.40 34.00 32.40 32.90 +3.79% 2,159,805 1,779 71.39
10 Feb 2026 30.60 32.00 30.30 31.70 +3.59% 1,627,133 1,407 50.78
9 Feb 2026 30.00 30.80 29.90 30.60 +2.34% 375,832 414 11.39
8 Feb 2026 30.30 30.30 29.00 29.90 +1.70% 471,461 641 14.01
5 Feb 2026 28.40 29.90 28.40 29.40 -6.67% 2,015,021 1,626 58.23
3 Feb 2026 31.20 31.90 31.20 31.50 +0.96% 1,979,106 1,794 62.58
2 Feb 2026 30.20 31.40 30.10 31.20 +3.65% 1,228,576 1,075 37.89
1 Feb 2026 30.20 30.60 29.70 30.10 -0.33% 924,303 877 27.78
29 Jan 2026 30.50 30.70 30.10 30.20 -1.31% 657,385 594 19.94
28 Jan 2026 30.90 31.30 30.50 30.60 -0.97% 747,257 644 23.05
27 Jan 2026 30.20 31.30 30.20 30.90 +1.98% 733,232 747 22.65
26 Jan 2026 30.90 31.20 30.00 30.30 -2.26% 758,492 846 23.09
25 Jan 2026 30.20 31.70 30.20 31.00 -0.64% 812,793 841 25.34
22 Jan 2026 31.70 31.90 31.10 31.20 -1.58% 923,951 863 29.09
21 Jan 2026 31.90 32.60 31.50 31.70 +0.32% 2,651,853 2,112 85.03
20 Jan 2026 30.70 31.80 30.40 31.60 +3.27% 1,390,681 1,308 43.51
19 Jan 2026 30.30 30.90 30.20 30.60 +1.66% 613,164 689 18.76
18 Jan 2026 29.80 30.20 29.80 30.10 +1.35% 471,078 497 14.13
15 Jan 2026 30.30 30.60 29.50 29.70 -1.33% 565,942 556 17.00
14 Jan 2026 30.50 30.50 30.00 30.10 -0.33% 409,452 446 12.36
13 Jan 2026 30.70 30.90 30.00 30.20 -1.63% 360,686 460 10.96
12 Jan 2026 30.00 30.80 29.60 30.70 +2.68% 416,996 618 12.59
11 Jan 2026 30.70 31.20 29.50 29.90 -2.61% 598,642 615 18.18
8 Jan 2026 31.10 31.10 30.60 30.70 -1.29% 563,892 524 17.38
7 Jan 2026 31.00 31.60 30.90 31.10 0.00% 944,585 823 29.50
6 Jan 2026 29.20 31.60 29.10 31.10 +6.51% 2,013,554 2,042 61.59
5 Jan 2026 29.20 29.60 29.10 29.20 0.00% 302,497 356 8.85
4 Jan 2026 29.60 29.80 29.10 29.20 -1.02% 297,064 345 8.72
1 Jan 2026 29.20 29.60 29.20 29.50 +1.37% 367,591 411 10.83
30 Dec 2025 28.80 29.30 28.70 29.10 +1.04% 163,239 310 4.74
29 Dec 2025 28.90 29.00 28.60 28.80 0.00% 189,476 294 5.45
28 Dec 2025 29.40 29.60 28.70 28.80 -0.69% 374,203 402 10.87
24 Dec 2025 29.10 29.40 28.80 29.00 0.00% 387,452 401 11.25
23 Dec 2025 29.50 29.80 28.90 29.00 -1.36% 305,814 435 8.97
22 Dec 2025 29.80 29.80 29.20 29.40 +0.68% 335,302 488 9.89
21 Dec 2025 28.50 29.50 28.40 29.20 +1.74% 173,085 383 5.01
18 Dec 2025 29.00 29.30 28.60 28.70 -1.37% 278,351 541 8.03
17 Dec 2025 30.10 30.20 29.00 29.10 -2.68% 421,374 586 12.43
15 Dec 2025 30.50 30.60 29.80 29.90 -1.97% 577,930 609 17.46
14 Dec 2025 31.30 31.50 30.10 30.50 -2.24% 591,924 677 18.25
11 Dec 2025 30.50 31.30 30.50 31.20 +0.97% 791,490 679 24.58
10 Dec 2025 31.10 31.50 30.50 30.90 -0.32% 869,859 844 27.02
9 Dec 2025 30.50 31.10 30.50 31.00 +2.31% 759,857 941 23.48
8 Dec 2025 29.40 30.50 29.30 30.30 +4.48% 706,629 828 21.26
7 Dec 2025 29.20 29.50 28.80 29.00 -0.34% 308,935 386 8.98
4 Dec 2025 29.80 30.00 28.70 29.10 -2.35% 344,843 521 10.09
3 Dec 2025 30.60 30.80 29.70 29.80 -1.97% 402,475 624 12.15
2 Dec 2025 29.70 30.50 29.60 30.40 +2.70% 472,911 639 14.26
1 Dec 2025 30.80 30.80 29.40 29.60 -4.52% 908,585 876 27.32
30 Nov 2025 31.70 31.80 30.80 31.00 -1.27% 646,918 721 20.25
27 Nov 2025 30.90 31.80 30.60 31.40 +1.95% 1,002,520 1,010 31.25
26 Nov 2025 30.60 31.30 30.10 30.80 +1.65% 979,192 892 30.05
25 Nov 2025 31.30 31.70 30.10 30.30 -2.26% 1,125,365 1,011 34.75
24 Nov 2025 30.00 31.20 30.00 31.00 +4.73% 1,146,362 1,188 35.21
23 Nov 2025 29.00 30.00 28.60 29.60 +2.07% 664,145 757 19.38
20 Nov 2025 29.60 30.20 28.80 29.00 -2.03% 1,109,366 1,123 32.95
18 Nov 2025 28.50 30.00 28.30 29.60 +4.59% 1,282,694 1,152 37.35
17 Nov 2025 27.50 28.80 27.50 28.30 +2.91% 599,877 762 16.89
16 Nov 2025 26.50 28.00 25.20 27.50 +2.23% 551,206 822 14.63
13 Nov 2025 29.80 29.80 26.50 26.90 -8.50% 1,179,338 1,291 32.29
12 Nov 2025 30.50 30.70 29.10 29.40 -3.29% 398,887 510 11.94
11 Nov 2025 30.20 31.20 30.20 30.40 +0.66% 577,116 649 17.70
10 Nov 2025 30.80 30.90 29.90 30.20 -1.63% 509,581 625 15.50
9 Nov 2025 32.50 32.60 30.30 30.70 -3.15% 674,680 936 21.25
6 Nov 2025 31.90 32.00 31.00 31.70 +0.32% 485,893 675 15.31
5 Nov 2025 32.00 32.30 31.40 31.60 -0.63% 578,644 740 18.41
4 Nov 2025 32.50 33.40 31.60 31.80 -1.85% 839,757 999 27.33
3 Nov 2025 33.60 33.70 32.20 32.40 -2.99% 1,065,255 1,088 35.03
2 Nov 2025 33.20 34.40 33.20 33.40 0.00% 1,170,114 1,377 39.58
30 Oct 2025 34.20 34.20 33.30 33.40 -1.47% 631,504 940 21.18
29 Oct 2025 31.00 34.10 30.80 33.90 +8.65% 1,655,808 1,732 54.35
28 Oct 2025 32.10 32.10 31.10 31.20 -1.89% 425,427 542 13.38
27 Oct 2025 32.40 32.60 31.60 31.80 -0.93% 407,741 562 13.05
26 Oct 2025 31.90 32.40 31.60 32.10 +1.90% 606,563 1,051 19.46
23 Oct 2025 31.00 31.80 30.90 31.50 +1.94% 488,817 526 15.28
22 Oct 2025 31.20 31.30 30.70 30.90 -0.32% 352,303 455 10.89
21 Oct 2025 31.20 31.90 30.60 31.00 -0.32% 1,000,930 1,079 31.55
20 Oct 2025 30.20 31.30 29.50 31.10 +3.67% 433,599 673 13.26
19 Oct 2025 31.20 31.70 29.70 30.00 -3.85% 499,313 695 15.25
16 Oct 2025 31.50 31.90 30.80 31.20 -0.95% 562,543 651 17.60
15 Oct 2025 33.40 33.40 31.30 31.50 -5.41% 861,415 948 27.67
14 Oct 2025 34.00 34.60 33.00 33.30 -1.77% 961,246 887 32.65
13 Oct 2025 34.20 34.50 33.70 33.90 +0.30% 485,192 716 16.57
12 Oct 2025 33.80 34.50 33.60 33.80 0.00% 934,362 1,030 31.82
9 Oct 2025 34.70 35.20 33.60 33.80 -2.59% 883,949 1,084 30.37
8 Oct 2025 35.70 35.80 34.50 34.70 -1.70% 976,743 1,158 34.22
7 Oct 2025 36.60 36.60 34.90 35.30 -2.49% 1,472,331 1,556 52.57
6 Oct 2025 36.60 37.10 36.00 36.20 -1.09% 1,339,761 1,255 49.02
5 Oct 2025 37.80 37.80 36.30 36.60 -1.61% 1,531,446 1,588 56.44
30 Sep 2025 38.00 38.40 37.00 37.20 -1.06% 1,796,096 1,654 67.48
29 Sep 2025 37.70 38.10 37.30 37.60 0.00% 1,439,644 1,360 54.21
28 Sep 2025 38.70 39.00 37.40 37.60 -2.59% 1,804,274 2,055 68.72
25 Sep 2025 40.40 40.80 38.10 38.60 -2.77% 3,338,639 3,052 131.81
24 Sep 2025 38.50 40.00 37.70 39.70 +3.93% 2,437,381 2,543 94.57
23 Sep 2025 38.00 38.60 37.30 38.20 +1.06% 1,924,560 2,128 73.24
22 Sep 2025 40.10 40.10 37.20 37.80 -5.74% 3,955,825 3,496 153.13
21 Sep 2025 41.40 42.20 39.30 40.10 -1.47% 4,628,155 4,305 190.74
18 Sep 2025 38.70 41.00 38.00 40.70 +5.17% 4,796,745 4,427 190.77
17 Sep 2025 38.20 39.80 37.70 38.70 +1.57% 4,935,429 4,025 192.03
16 Sep 2025 39.00 39.50 37.80 38.10 -0.26% 2,976,572 2,644 115.10
15 Sep 2025 36.10 38.50 36.10 38.20 +6.41% 6,362,070 4,703 240.42
14 Sep 2025 36.30 36.30 35.30 35.90 +1.13% 877,107 959 31.42
11 Sep 2025 35.60 35.90 34.70 35.50 +1.14% 628,907 834 22.19
10 Sep 2025 36.30 36.50 34.70 35.10 -1.68% 1,051,155 1,195 37.54
9 Sep 2025 36.90 37.00 35.50 35.70 -2.99% 1,707,935 1,608 61.93
8 Sep 2025 38.00 38.40 36.70 36.80 -2.65% 1,979,882 1,785 74.32
7 Sep 2025 37.00 38.10 36.30 37.80 +3.28% 2,766,121 2,285 103.12
4 Sep 2025 37.10 37.50 36.50 36.60 -1.08% 1,788,760 1,784 66.08
3 Sep 2025 37.10 37.70 36.70 37.00 -0.27% 1,422,975 1,370 53.00
2 Sep 2025 36.90 37.70 36.60 37.10 +1.37% 2,452,994 1,957 91.24
1 Sep 2025 37.60 37.80 36.30 36.60 -2.40% 2,036,076 2,087 75.25
31 Aug 2025 38.80 38.80 37.10 37.50 -2.09% 3,099,798 2,319 117.82
28 Aug 2025 37.50 38.80 37.40 38.30 +2.96% 3,674,722 2,790 140.64
27 Aug 2025 37.10 37.40 36.50 37.20 +0.81% 1,994,352 1,661 73.76
26 Aug 2025 37.90 38.40 36.60 36.90 -2.64% 2,448,942 2,216 91.74
25 Aug 2025 37.50 38.30 36.70 37.90 +1.07% 3,668,366 2,740 137.40
24 Aug 2025 37.80 38.90 37.00 37.50 +0.27% 4,575,670 3,740 174.58
21 Aug 2025 36.60 38.00 35.80 37.40 +2.19% 3,426,881 2,743 125.70
20 Aug 2025 35.70 38.30 35.00 36.60 +1.95% 5,734,392 4,155 208.94
19 Aug 2025 34.80 36.70 34.70 35.90 +3.76% 4,356,146 3,804 155.03
18 Aug 2025 31.50 34.60 31.40 34.60 +9.84% 5,675,699 3,631 190.73
17 Aug 2025 31.80 32.10 31.30 31.50 0.00% 418,526 586 13.23
14 Aug 2025 30.30 31.80 30.10 31.50 +2.61% 872,873 815 27.42
13 Aug 2025 31.00 31.20 30.50 30.70 -0.65% 442,094 575 13.64
12 Aug 2025 31.70 31.90 30.70 30.90 -1.90% 980,309 840 30.70
11 Aug 2025 31.70 32.30 31.40 31.50 0.00% 661,946 645 21.09
10 Aug 2025 31.30 31.80 31.20 31.50 +0.32% 606,078 667 19.07
7 Aug 2025 31.80 32.10 31.30 31.40 -1.26% 730,214 713 23.09
6 Aug 2025 32.90 33.00 31.60 31.80 -1.55% 781,503 812 25.07
4 Aug 2025 32.50 33.30 32.10 32.30 0.00% 1,338,548 1,208 43.85
3 Aug 2025 32.00 32.50 31.90 32.30 +1.57% 1,126,031 945 36.35
31 Jul 2025 31.60 32.20 31.50 31.80 +0.63% 896,831 804 28.56
30 Jul 2025 31.60 32.00 31.30 31.60 +0.32% 727,924 711 23.02
29 Jul 2025 31.90 31.90 31.40 31.50 0.00% 497,688 579 15.73
28 Jul 2025 32.10 32.50 31.50 31.50 -1.87% 1,244,454 1,041 39.79
27 Jul 2025 32.80 32.80 31.90 32.10 -1.83% 1,479,417 1,208 47.78
24 Jul 2025 33.50 33.60 32.50 32.70 -1.51% 1,325,385 1,132 43.80
23 Jul 2025 32.80 33.80 32.60 33.20 +2.15% 3,066,361 1,961 101.68
22 Jul 2025 32.40 32.90 32.30 32.50 -0.31% 950,700 818 30.92
21 Jul 2025 32.80 33.70 32.30 32.60 -0.31% 1,432,460 1,402 47.40
20 Jul 2025 32.80 32.90 32.40 32.70 -0.30% 1,502,593 1,114 49.08
17 Jul 2025 33.20 33.50 32.50 32.80 -0.91% 1,781,036 1,303 58.71
16 Jul 2025 32.30 33.40 32.10 33.10 +3.76% 2,723,009 2,029 89.49
15 Jul 2025 31.70 32.60 31.30 31.90 +0.95% 1,826,505 1,561 58.49
14 Jul 2025 32.00 32.20 31.40 31.60 -1.25% 1,342,773 1,125 42.64
13 Jul 2025 31.10 32.70 30.40 32.00 +3.56% 2,618,827 2,207 83.19
10 Jul 2025 31.20 31.20 30.40 30.90 -0.64% 1,723,276 1,463 53.09
9 Jul 2025 31.00 31.90 30.50 31.10 +0.97% 1,945,436 1,553 60.58
8 Jul 2025 29.00 31.00 28.80 30.80 +6.21% 2,963,121 2,230 88.95
7 Jul 2025 30.00 30.00 28.80 29.00 0.00% 1,122,942 967 32.67
3 Jul 2025 29.40 29.40 28.80 29.00 -0.68% 806,055 740 23.43
2 Jul 2025 28.10 29.50 28.10 29.20 +3.91% 2,016,198 1,642 58.48
30 Jun 2025 27.70 28.30 27.30 28.10 +2.18% 611,901 696 17.08
29 Jun 2025 28.10 28.10 27.50 27.50 -1.43% 505,127 592 14.00
26 Jun 2025 27.80 28.30 27.70 27.90 +0.36% 434,806 585 12.17
25 Jun 2025 27.30 28.00 27.10 27.80 +2.58% 639,466 681 17.63
24 Jun 2025 27.20 27.60 26.90 27.10 0.00% 301,738 468 8.24
23 Jun 2025 26.80 27.30 26.80 27.10 +0.37% 238,863 314 6.47
22 Jun 2025 27.30 27.30 26.60 27.00 -1.46% 339,015 535 9.11
19 Jun 2025 28.10 28.20 27.30 27.40 -2.49% 332,041 565 9.17
18 Jun 2025 27.40 28.50 27.20 28.10 +1.81% 766,473 966 21.43
17 Jun 2025 28.20 28.20 27.40 27.60 -2.13% 514,948 705 14.31
16 Jun 2025 28.40 28.60 27.90 28.20 0.00% 502,090 561 14.18
15 Jun 2025 26.60 29.10 26.30 28.20 +6.02% 1,327,995 1,590 37.35
4 Jun 2025 26.40 26.60 26.30 26.60 +0.76% 117,165 191 3.10
3 Jun 2025 26.60 26.80 26.30 26.40 -1.12% 107,692 199 2.85
2 Jun 2025 26.80 27.00 26.50 26.70 -0.37% 177,319 202 4.75
1 Jun 2025 26.80 27.00 26.50 26.80 +1.13% 234,355 250 6.29
29 May 2025 26.30 26.70 26.00 26.50 +0.76% 394,961 375 10.47
28 May 2025 27.10 27.10 26.00 26.30 -1.87% 201,874 310 5.32
27 May 2025 27.00 27.40 26.70 26.80 0.00% 364,966 431 9.83
26 May 2025 26.80 27.30 26.60 26.80 0.00% 362,909 323 9.78
25 May 2025 27.50 27.60 26.70 26.80 -2.19% 364,254 415 9.88
24 May 2025 27.10 27.80 27.00 27.40 0.00% 547,328 555 15.08
22 May 2025 27.60 27.80 27.10 27.40 -1.44% 624,952 589 17.15
21 May 2025 26.80 28.10 26.80 27.80 +2.58% 1,023,258 947 28.24
20 May 2025 26.50 27.50 26.00 27.10 +3.83% 700,599 806 18.72
19 May 2025 26.10 26.30 25.60 26.10 +0.38% 168,275 303 4.38
18 May 2025 25.60 26.10 25.60 26.00 +1.56% 350,130 389 9.06
17 May 2025 25.30 25.70 25.10 25.60 +1.59% 267,096 314 6.80
15 May 2025 25.80 26.00 25.20 25.20 -1.95% 211,754 388 5.40
14 May 2025 26.40 26.60 25.60 25.70 -2.65% 322,624 401 8.41
13 May 2025 27.80 27.80 26.30 26.40 -1.12% 114,754 269 3.05
12 May 2025 27.40 27.40 26.50 26.70 -1.48% 292,898 324 7.87
8 May 2025 26.50 27.40 26.40 27.10 +4.63% 207,994 464 5.60
7 May 2025 27.50 27.50 25.70 25.90 -7.17% 545,967 767 14.50
6 May 2025 28.70 28.70 27.70 27.90 -2.79% 377,483 487 10.64
5 May 2025 29.50 29.50 28.50 28.70 0.00% 451,641 512 13.00
4 May 2025 28.30 28.90 28.00 28.70 +2.14% 480,473 616 13.70
30 Apr 2025 26.90 28.40 26.90 28.10 +3.31% 395,776 624 11.03
29 Apr 2025 27.30 27.80 27.00 27.20 -1.81% 275,399 384 7.52
28 Apr 2025 28.70 28.80 27.50 27.70 -2.12% 391,433 517 11.00
27 Apr 2025 27.00 28.80 26.60 28.30 +5.20% 436,252 641 11.96
24 Apr 2025 27.80 28.00 26.80 26.90 -3.93% 628,790 763 17.17
23 Apr 2025 28.90 29.20 27.80 28.00 -2.78% 362,385 603 10.28
22 Apr 2025 29.30 29.50 28.60 28.80 -1.03% 336,020 442 9.73
21 Apr 2025 29.80 29.80 29.00 29.10 -1.36% 140,934 354 4.12
20 Apr 2025 30.40 30.60 29.20 29.50 -2.32% 353,406 565 10.53
17 Apr 2025 30.30 30.60 30.20 30.20 -0.66% 265,715 361 8.05
16 Apr 2025 31.30 31.40 30.30 30.40 -1.62% 325,297 504 9.95
15 Apr 2025 31.50 31.70 30.80 30.90 -2.22% 586,815 818 18.19
13 Apr 2025 32.00 32.00 31.50 31.60 -0.63% 467,956 460 14.80
10 Apr 2025 32.50 32.50 31.60 31.80 +0.63% 424,233 472 13.50
9 Apr 2025 31.80 32.20 31.50 31.60 -0.32% 519,913 547 16.53
8 Apr 2025 32.10 32.10 31.40 31.70 -0.94% 437,080 607 13.87
7 Apr 2025 32.70 32.80 31.80 32.00 -0.93% 700,428 808 22.68
6 Apr 2025 32.50 32.60 31.10 32.30 +1.57% 506,467 747 16.25
27 Mar 2025 32.80 32.80 31.70 31.80 -0.62% 274,040 390 8.76
25 Mar 2025 32.00 32.20 31.70 32.00 +0.63% 375,990 434 12.01
24 Mar 2025 31.30 32.30 31.20 31.80 +1.27% 447,589 691 14.18
23 Mar 2025 32.70 32.70 30.20 31.40 -3.09% 329,450 559 10.45
20 Mar 2025 31.80 32.60 31.60 32.40 +2.21% 647,489 826 20.78
19 Mar 2025 32.20 32.30 31.50 31.70 -0.94% 335,237 515 10.65
18 Mar 2025 31.90 32.40 31.80 32.00 +0.31% 236,012 464 7.57
17 Mar 2025 32.60 32.80 31.70 31.90 -2.15% 472,789 812 15.20
16 Mar 2025 33.10 33.20 32.50 32.60 -1.51% 438,121 713 14.32
13 Mar 2025 33.40 33.50 33.00 33.10 -0.90% 234,354 432 7.77
12 Mar 2025 33.00 33.70 33.00 33.40 +1.21% 537,004 597 17.93
11 Mar 2025 33.20 33.30 32.90 33.00 -0.30% 220,689 363 7.29
10 Mar 2025 32.90 33.40 32.80 33.10 +0.61% 342,177 497 11.29
9 Mar 2025 34.10 34.10 32.80 32.90 -2.08% 428,747 809 14.19
6 Mar 2025 33.70 33.90 33.50 33.60 0.00% 270,789 359 9.10
5 Mar 2025 33.80 34.00 33.50 33.60 -0.30% 303,662 512 10.23
4 Mar 2025 34.10 34.10 33.60 33.70 -0.59% 445,872 613 15.07
3 Mar 2025 34.20 34.40 33.90 33.90 -0.59% 272,493 369 9.28
2 Mar 2025 34.50 34.50 34.00 34.10 0.00% 440,381 567 15.07
27 Feb 2025 34.00 34.50 34.00 34.10 0.00% 389,225 504 13.30
26 Feb 2025 34.40 34.50 34.00 34.10 -0.29% 607,785 673 20.76
25 Feb 2025 34.60 35.00 34.10 34.20 -1.16% 911,406 860 31.48
24 Feb 2025 33.90 34.80 33.80 34.60 +2.37% 1,197,489 1,280 41.24
23 Feb 2025 34.10 34.10 33.70 33.80 -0.29% 618,739 750 20.90
20 Feb 2025 33.90 34.10 33.70 33.90 0.00% 594,966 610 20.15
19 Feb 2025 34.20 34.40 33.60 33.90 -0.59% 760,993 909 25.82
18 Feb 2025 34.50 34.90 33.90 34.10 -1.16% 1,030,625 1,029 35.49
17 Feb 2025 34.50 34.90 34.30 34.50 0.00% 553,430 653 19.13
16 Feb 2025 34.40 35.00 34.20 34.50 +1.17% 785,442 1,005 27.21
13 Feb 2025 34.30 34.60 34.00 34.10 -0.29% 572,838 718 19.62
12 Feb 2025 35.00 35.10 34.00 34.20 -2.01% 671,024 933 23.11
11 Feb 2025 35.30 35.80 34.70 34.90 -0.29% 1,136,925 1,168 40.08
10 Feb 2025 34.10 35.20 34.10 35.00 +2.34% 1,039,569 1,245 36.00
9 Feb 2025 34.40 34.60 33.90 34.20 0.00% 443,429 670 15.18
6 Feb 2025 34.50 34.80 34.00 34.20 -1.16% 789,733 960 27.15
5 Feb 2025 35.00 35.30 34.40 34.60 -0.86% 567,859 731 19.74
4 Feb 2025 34.60 35.80 34.60 34.90 +1.45% 1,334,377 1,519 47.00
3 Feb 2025 33.60 34.80 33.50 34.40 +2.99% 631,357 943 21.64
2 Feb 2025 33.10 33.80 33.00 33.40 -0.60% 484,892 547 16.17
30 Jan 2025 34.00 34.00 33.30 33.60 -0.59% 484,311 664 16.29
29 Jan 2025 34.20 34.50 33.70 33.80 -1.74% 709,361 858 24.13
28 Jan 2025 35.20 35.50 34.30 34.40 -1.15% 370,047 683 12.84
27 Jan 2025 34.90 35.10 34.30 34.80 +1.16% 340,115 544 11.81
26 Jan 2025 34.40 35.20 34.30 34.40 -0.29% 435,567 677 15.10
23 Jan 2025 35.20 35.50 34.40 34.50 -2.27% 599,696 823 20.88
22 Jan 2025 36.40 36.40 35.10 35.30 -2.22% 840,076 953 29.95
21 Jan 2025 36.20 36.90 35.90 36.10 -0.28% 1,219,818 1,320 44.50
20 Jan 2025 36.40 36.70 36.00 36.20 -0.28% 1,260,333 1,305 45.79
19 Jan 2025 35.70 36.70 35.50 36.30 +1.97% 1,531,000 1,929 55.44
16 Jan 2025 35.80 35.90 34.90 35.60 0.00% 910,853 1,121 32.29
15 Jan 2025 33.80 36.20 33.80 35.60 +5.33% 1,486,285 1,747 52.33
14 Jan 2025 33.60 34.40 33.60 33.80 +0.60% 749,355 1,001 25.42
13 Jan 2025 34.50 34.60 33.20 33.60 -2.33% 649,463 941 22.00
12 Jan 2025 35.20 35.30 34.30 34.40 -1.43% 845,737 910 29.47
9 Jan 2025 35.30 35.40 34.70 34.90 -0.57% 424,229 666 14.85
8 Jan 2025 34.30 35.50 33.90 35.10 +2.03% 1,121,558 1,330 39.16
7 Jan 2025 34.80 35.10 34.10 34.40 0.00% 669,192 831 23.23
6 Jan 2025 34.10 34.90 34.10 34.40 +0.88% 513,393 676 17.67
5 Jan 2025 35.30 35.30 33.90 34.10 -2.29% 360,225 615 12.35
2 Jan 2025 35.20 35.30 34.80 34.90 -0.85% 474,362 621 16.63
1 Jan 2025 36.10 36.20 35.00 35.20 -1.95% 440,414 653 15.64
30 Dec 2024 36.40 36.40 35.70 35.90 -0.28% 363,667 494 13.09
29 Dec 2024 35.80 36.30 35.60 36.00 +0.84% 429,200 541 15.48
26 Dec 2024 35.80 35.90 35.30 35.70 +0.28% 252,348 426 8.98
24 Dec 2024 36.00 36.20 35.50 35.60 -0.56% 371,841 491 13.29
23 Dec 2024 36.00 36.50 35.70 35.80 0.00% 343,677 566 12.39
22 Dec 2024 36.00 36.60 35.60 35.80 -0.56% 462,225 716 16.62
19 Dec 2024 36.40 36.50 35.90 36.00 -0.28% 333,587 618 12.04
18 Dec 2024 37.20 37.20 36.00 36.10 -2.17% 453,933 808 16.57
17 Dec 2024 37.00 37.50 36.70 36.90 +0.54% 640,277 728 23.71
15 Dec 2024 37.40 37.50 36.50 36.70 -1.34% 829,645 1,158 30.63
12 Dec 2024 37.80 38.00 37.00 37.20 -1.06% 634,756 680 23.76
11 Dec 2024 37.50 38.50 37.50 37.60 +0.53% 956,901 1,296 36.34
10 Dec 2024 37.30 38.20 37.10 37.40 +1.08% 1,558,470 1,511 58.67
9 Dec 2024 36.90 37.60 36.90 37.00 +0.54% 545,140 714 20.27
8 Dec 2024 34.90 37.30 34.90 36.80 -0.81% 630,628 680 23.12
5 Dec 2024 38.10 38.10 37.00 37.10 -2.11% 840,707 1,056 31.49
4 Dec 2024 38.90 39.30 37.70 37.90 -2.82% 1,307,432 1,443 50.40
3 Dec 2024 39.40 40.20 38.90 39.00 -1.02% 1,590,038 1,995 62.92
2 Dec 2024 37.50 40.50 37.50 39.40 +5.63% 2,630,068 2,759 102.72
1 Dec 2024 37.00 37.50 36.50 37.30 +0.54% 958,346 955 35.48
28 Nov 2024 37.50 38.10 36.80 37.10 0.00% 1,207,845 1,255 45.24
27 Nov 2024 35.40 38.20 35.30 37.10 +4.51% 1,229,696 1,219 45.41
26 Nov 2024 36.30 36.40 35.30 35.50 -1.39% 650,566 842 23.22
25 Nov 2024 35.10 36.20 35.10 36.00 +2.86% 806,477 1,059 28.87
24 Nov 2024 34.70 35.50 34.60 35.00 +0.57% 327,923 581 11.48
21 Nov 2024 36.80 36.80 34.70 34.80 -1.97% 672,196 813 23.72
20 Nov 2024 36.40 36.80 35.10 35.50 -2.20% 612,187 975 22.01
19 Nov 2024 37.00 37.10 36.00 36.30 -3.71% 988,770 1,161 36.15
17 Nov 2024 38.30 38.30 36.80 37.70 +0.27% 1,282,185 1,385 47.95
14 Nov 2024 37.20 38.30 37.20 37.60 +1.35% 613,489 915 23.14
13 Nov 2024 37.80 38.00 36.90 37.10 -1.59% 814,362 1,039 30.42
12 Nov 2024 38.70 39.20 37.50 37.70 -1.31% 818,563 1,416 31.40
11 Nov 2024 38.00 38.40 37.60 38.20 +1.06% 813,920 1,079 30.93
10 Nov 2024 39.40 39.80 37.50 37.80 -3.82% 990,220 1,446 38.16
7 Nov 2024 39.60 40.80 39.10 39.30 -0.76% 1,499,756 1,643 59.83
6 Nov 2024 39.90 40.70 39.00 39.60 -0.75% 1,531,847 1,825 61.12
5 Nov 2024 41.40 42.40 39.60 39.90 -1.48% 2,577,434 2,659 105.49
4 Nov 2024 39.00 41.00 38.30 40.50 +3.58% 1,872,158 2,204 73.90
3 Nov 2024 38.60 41.10 38.60 39.10 +1.30% 1,970,144 2,584 78.53
31 Oct 2024 38.60 38.90 37.60 38.60 +1.05% 1,542,501 1,741 59.07
30 Oct 2024 38.20 39.20 37.60 38.20 +1.06% 2,579,390 2,788 99.01
29 Oct 2024 36.50 38.30 35.40 37.80 +4.71% 1,252,538 1,847 46.64
28 Oct 2024 35.60 38.60 35.00 36.10 +5.25% 2,217,171 2,972 81.74
27 Oct 2024 38.20 38.20 34.20 34.30 -9.74% 1,231,634 1,776 43.52
24 Oct 2024 40.00 40.10 37.50 38.00 -5.24% 1,644,125 2,326 62.72
23 Oct 2024 43.00 43.10 39.80 40.10 -6.96% 2,143,919 3,263 88.21
22 Oct 2024 44.20 45.30 42.70 43.10 -2.27% 2,093,491 2,631 92.16
21 Oct 2024 44.00 44.60 42.30 44.10 +1.38% 1,265,754 1,788 55.15
20 Oct 2024 45.80 46.50 42.90 43.50 -4.81% 1,372,725 1,734 61.03
17 Oct 2024 47.60 47.80 45.50 45.70 -2.97% 1,405,563 1,882 65.27
16 Oct 2024 48.00 49.20 46.80 47.10 -1.46% 2,343,681 2,677 112.33
15 Oct 2024 49.00 49.60 47.50 47.80 -2.25% 2,213,174 2,477 106.73
14 Oct 2024 47.10 49.90 46.70 48.90 +4.04% 3,583,055 4,158 172.63
9 Oct 2024 45.30 47.30 45.00 47.00 +4.68% 1,872,406 2,641 87.09
8 Oct 2024 45.20 45.80 44.50 44.90 +0.22% 999,671 1,382 45.11
7 Oct 2024 46.00 46.30 44.50 44.80 -2.18% 978,752 1,537 44.52
6 Oct 2024 45.20 47.50 45.20 45.80 +1.55% 2,335,104 2,728 108.67
3 Oct 2024 44.30 45.70 43.60 45.10 +2.50% 913,730 1,486 40.89
2 Oct 2024 44.80 44.80 43.90 44.00 -2.87% 914,816 1,425 40.54
1 Oct 2024 46.70 46.80 45.10 45.30 -1.74% 1,278,409 1,936 58.68
30 Sep 2024 44.00 46.60 43.50 46.10 +4.77% 1,284,076 1,937 58.01
29 Sep 2024 45.00 46.00 43.60 44.00 -2.22% 983,830 1,583 44.42
26 Sep 2024 42.50 45.60 42.20 45.00 +3.93% 1,135,370 1,675 49.56
25 Sep 2024 45.30 45.50 43.00 43.30 -4.20% 1,658,340 1,979 73.29
24 Sep 2024 47.10 47.50 44.90 45.20 -4.03% 2,158,652 2,481 100.15
23 Sep 2024 44.70 48.90 44.60 47.10 +5.37% 2,938,933 4,002 137.52
22 Sep 2024 44.10 45.70 43.60 44.70 +2.05% 1,797,534 2,584 80.45
19 Sep 2024 44.60 45.30 43.60 43.80 -1.79% 1,598,551 2,071 70.93
18 Sep 2024 43.00 45.70 43.00 44.60 +2.53% 2,179,452 3,269 98.04
17 Sep 2024 42.80 44.40 42.60 43.50 +2.35% 1,546,222 2,325 67.27
15 Sep 2024 44.00 44.00 42.20 42.50 -3.19% 1,306,071 2,151 56.07
12 Sep 2024 42.80 45.30 42.60 43.90 +3.29% 1,463,993 2,451 63.98
11 Sep 2024 42.20 43.50 41.20 42.50 +2.91% 1,688,329 2,580 71.90
10 Sep 2024 43.00 43.00 40.30 41.30 +1.23% 1,029,997 1,601 42.53
9 Sep 2024 41.80 41.80 39.00 40.80 +0.74% 1,613,226 2,747 65.17
8 Sep 2024 45.10 45.40 40.30 40.50 -9.40% 2,226,412 3,481 94.00
5 Sep 2024 45.60 46.30 44.30 44.70 -1.97% 1,112,075 2,162 50.06
4 Sep 2024 45.70 46.70 45.50 45.60 -0.22% 1,227,298 2,101 56.53
3 Sep 2024 46.00 48.50 45.30 45.70 -5.38% 1,709,147 3,705 79.61
2 Sep 2024 51.80 52.00 48.00 48.30 -3.78% 2,641,707 4,371 132.17
1 Sep 2024 46.30 50.20 45.90 50.20 +9.85% 2,550,620 4,017 122.85
29 Aug 2024 45.20 47.60 45.20 45.70 -2.14% 1,582,499 3,075 73.53
28 Aug 2024 43.10 47.50 43.10 46.70 +5.18% 1,888,760 3,767 87.12
27 Aug 2024 44.40 45.00 44.40 44.40 -2.84% 1,657,359 1,349 73.65
25 Aug 2024 45.70 46.70 45.70 45.70 -2.97% 402,403 392 18.40
22 Aug 2024 47.10 48.00 47.10 47.10 -2.89% 1,445,581 1,389 68.13
21 Aug 2024 48.50 49.60 48.50 48.50 -3.00% 169,662 343 8.23
20 Aug 2024 51.60 52.60 50.00 50.00 -2.91% 1,423,043 2,443 72.68
19 Aug 2024 51.00 53.60 51.00 51.50 0.00% 1,920,929 3,612 100.60
18 Aug 2024 52.60 53.00 51.20 51.50 -2.09% 1,633,956 3,686 84.69
15 Aug 2024 52.60 54.80 52.60 52.60 -2.95% 3,474,354 4,666 184.05
14 Aug 2024 55.10 55.50 54.20 54.20 -2.87% 2,054,146 2,181 111.56
13 Aug 2024 57.70 58.90 55.70 55.80 -2.79% 3,631,512 6,012 207.03
12 Aug 2024 54.30 59.70 54.00 57.40 - 7,131,445 11,257 400.86

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.