📋 UNITEDFIN United Finance PLC.

Everything recorded between two dates · 12 Aug 2024 → 21 Sep 2026 · 503 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
+13.79%
14.50 → 16.50 (+2.00 tk)
Highest
19.90
3 Aug 2026
Lowest
10.40
16 Nov 2025
Up and down days
176 / 249
77 unchanged · 503 sessions
📊 Against the rest of the market
UNITEDFIN +13.79%
DSEX index -0.67%
Financial Institutions (23 companies) -37.97%
Ahead of the index by +14.47%
🎢 How rough the ride was
Deepest fall from a peak -33.54% 4 Nov 2024 → 13 Nov 2025
Swing, yearly basis 40.6%
Best single day +9.93% 14 Aug 2024
Worst single day -9.93% 27 Oct 2024
Longest run of rises 5 days
Longest run of falls 7 days
💰 How much was traded
Shares traded, total 304,822,760
Average per day 606,009
Money traded, total 4,495.0 mn tk
Number of trades 141,378
Busiest day 6,860,536 21 Jul 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 0.27
Q2 (to 06/2026) EPS 0.23
Q1 (to 03/2026) EPS 0.04
Dividends declared for nearby years
2025 10%
2024 10%
2023 6%
📰 News in this period (1)
29 Apr 2026 ইউনাইটেড ফাইন্যান্সের ১০% লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (1)
6 Sep 2026 · trend break sell 16.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 16.70 17.00 16.40 16.50 -1.20% 743,711 371 12.34
20 Sep 2026 16.50 17.00 16.50 16.70 +1.21% 587,159 367 9.81
17 Sep 2026 16.40 16.70 16.10 16.50 +0.61% 578,255 351 9.46
16 Sep 2026 16.40 16.70 16.10 16.40 0.00% 525,574 311 8.63
15 Sep 2026 16.00 16.50 15.80 16.40 +2.50% 519,739 405 8.48
14 Sep 2026 16.30 16.60 15.70 16.00 -1.84% 459,686 388 7.46
13 Sep 2026 16.80 16.90 16.10 16.30 -3.55% 564,353 435 9.28
10 Sep 2026 17.00 17.30 16.70 16.90 -0.59% 492,017 285 8.36
9 Sep 2026 17.00 17.30 16.70 17.00 0.00% 727,747 392 12.42
8 Sep 2026 17.20 17.70 16.90 17.00 -1.73% 917,817 477 15.88
7 Sep 2026 16.90 17.40 16.30 17.30 +2.37% 602,788 426 10.18
6 Sep 2026 17.70 17.70 16.60 16.90 -4.52% 584,999 310 10.01
3 Sep 2026 17.80 18.20 17.60 17.70 -0.56% 1,038,729 457 18.53
2 Sep 2026 17.40 18.00 17.30 17.80 +2.30% 797,646 416 14.07
1 Sep 2026 16.90 17.90 17.00 17.40 +2.96% 852,225 607 14.90
31 Aug 2026 16.70 17.20 16.60 16.90 +1.20% 507,755 337 8.59
30 Aug 2026 17.10 17.30 16.60 16.70 -2.34% 367,526 383 6.19
27 Aug 2026 17.10 17.40 16.90 17.10 0.00% 534,789 346 9.14
25 Aug 2026 17.20 17.50 17.00 17.10 -0.58% 671,632 514 11.54
24 Aug 2026 17.90 18.10 17.00 17.20 -3.91% 724,683 527 12.64
23 Aug 2026 18.40 18.60 17.70 17.90 -2.72% 785,413 452 14.29
20 Aug 2026 18.50 18.80 18.30 18.40 -0.54% 764,924 362 14.18
19 Aug 2026 18.70 19.00 18.30 18.50 -1.07% 1,063,799 584 19.82
18 Aug 2026 19.00 19.40 18.60 18.70 -1.58% 994,117 578 18.89
17 Aug 2026 18.40 19.40 18.40 19.00 +1.60% 1,449,761 701 27.55
16 Aug 2026 19.10 19.30 18.50 18.70 -1.58% 1,607,067 564 30.36
13 Aug 2026 19.20 19.20 18.60 19.00 -0.52% 1,587,112 630 29.98
12 Aug 2026 19.60 19.70 19.00 19.10 -1.55% 1,446,639 681 27.86
11 Aug 2026 18.50 19.70 18.50 19.40 +5.43% 2,458,303 896 47.22
10 Aug 2026 19.00 19.10 18.30 18.40 -2.13% 1,835,879 661 34.01
9 Aug 2026 19.10 19.40 18.70 18.80 -2.59% 1,542,865 744 29.24
6 Aug 2026 18.70 19.60 18.70 19.30 +3.21% 2,168,917 846 41.70
4 Aug 2026 19.10 19.40 18.60 18.70 -2.09% 2,646,560 831 50.05
3 Aug 2026 19.10 19.90 19.00 19.10 +1.06% 3,766,517 1,253 72.96
2 Aug 2026 18.30 19.30 18.20 18.90 +4.42% 3,717,911 1,037 68.92
30 Jul 2026 17.70 18.20 17.60 18.10 +3.43% 2,097,421 854 37.81
29 Jul 2026 17.70 17.80 17.50 17.50 -0.57% 1,130,873 447 19.88
28 Jul 2026 17.80 17.90 17.20 17.60 0.00% 1,760,186 723 30.80
27 Jul 2026 17.30 17.90 17.20 17.60 +2.33% 2,166,292 661 38.01
26 Jul 2026 18.00 18.20 17.10 17.20 -3.91% 1,738,973 841 30.46
23 Jul 2026 18.40 18.60 17.80 17.90 -2.72% 2,563,773 975 46.68
22 Jul 2026 18.40 19.10 18.00 18.40 +1.10% 3,265,559 1,276 61.07
21 Jul 2026 16.80 18.30 16.70 18.20 +8.98% 6,860,536 1,815 122.14
20 Jul 2026 16.50 16.80 16.50 16.70 0.00% 510,155 323 8.50
19 Jul 2026 16.40 16.90 16.20 16.70 +3.09% 1,538,492 813 25.61
16 Jul 2026 16.60 16.60 16.00 16.20 -1.22% 718,281 400 11.64
15 Jul 2026 16.20 16.70 16.20 16.40 +0.61% 652,913 339 10.75
14 Jul 2026 16.60 16.60 16.20 16.30 -1.81% 1,122,579 565 18.40
13 Jul 2026 16.90 17.00 16.50 16.60 -1.19% 708,145 361 11.82
12 Jul 2026 16.40 17.00 16.10 16.80 +4.35% 1,479,298 596 24.50
9 Jul 2026 16.40 16.50 16.00 16.10 -1.23% 815,393 418 13.27
8 Jul 2026 16.50 16.60 15.90 16.30 -0.61% 697,926 452 11.40
7 Jul 2026 16.60 16.90 16.10 16.40 -1.20% 1,102,095 670 18.24
6 Jul 2026 17.00 17.30 16.50 16.60 -3.49% 1,431,098 730 24.24
5 Jul 2026 16.60 17.30 16.40 17.20 +4.24% 2,299,058 1,075 38.65
2 Jul 2026 16.00 16.90 15.90 16.50 +3.77% 4,199,095 1,173 69.92
30 Jun 2026 15.60 16.30 15.50 15.90 +2.58% 1,775,289 687 28.13
29 Jun 2026 15.30 15.60 15.10 15.50 +1.97% 1,434,560 470 22.07
28 Jun 2026 15.30 15.40 15.00 15.20 -0.65% 674,082 284 10.24
25 Jun 2026 15.40 15.60 15.20 15.30 -0.65% 1,480,687 536 22.81
24 Jun 2026 15.60 15.70 15.20 15.40 0.00% 652,101 356 10.06
23 Jun 2026 14.70 15.50 14.60 15.40 +4.76% 1,383,736 535 21.06
22 Jun 2026 15.00 15.10 14.60 14.70 -2.65% 714,626 369 10.58
21 Jun 2026 15.80 15.90 15.00 15.10 -2.58% 578,105 372 8.76
18 Jun 2026 15.60 16.10 15.40 15.50 -0.64% 1,654,408 678 26.06
17 Jun 2026 15.70 16.20 15.50 15.60 -1.89% 1,518,108 647 23.97
16 Jun 2026 16.00 16.60 15.60 15.90 -0.62% 2,866,835 1,043 46.31
15 Jun 2026 16.30 17.10 15.60 16.00 0.00% 4,924,175 1,644 80.35
14 Jun 2026 14.70 16.00 14.70 16.00 +9.59% 3,971,896 835 63.10
11 Jun 2026 13.80 14.90 13.70 14.60 +5.80% 2,421,620 848 34.85
10 Jun 2026 14.40 14.40 13.60 13.80 -2.82% 851,507 389 11.85
9 Jun 2026 13.50 14.50 13.40 14.20 +5.19% 2,474,497 695 34.50
8 Jun 2026 13.40 13.60 13.00 13.50 +1.50% 1,226,367 360 16.25
7 Jun 2026 13.00 13.70 13.00 13.30 +3.10% 1,633,064 703 21.87
4 Jun 2026 13.10 13.10 12.70 12.90 -0.77% 807,063 283 10.41
3 Jun 2026 12.70 13.10 12.70 13.00 +3.17% 1,192,127 427 15.38
2 Jun 2026 12.40 12.80 12.20 12.60 +2.44% 1,017,251 361 12.77
1 Jun 2026 12.00 12.40 12.00 12.30 +2.50% 315,484 150 3.87
24 May 2026 12.30 12.30 11.90 12.00 -1.64% 289,623 173 3.48
23 May 2026 12.10 12.30 12.00 12.20 +0.83% 242,821 119 2.95
21 May 2026 12.00 12.20 12.00 12.10 +0.83% 212,713 119 2.57
20 May 2026 12.70 12.70 11.90 12.00 -7.69% 585,508 330 7.05
18 May 2026 13.00 13.00 12.80 13.00 +0.78% 452,785 190 5.86
17 May 2026 12.90 13.10 12.80 12.90 0.00% 688,518 226 8.89
14 May 2026 13.10 13.10 12.90 12.90 0.00% 524,003 172 6.79
13 May 2026 13.20 13.20 12.80 12.90 -1.53% 434,694 179 5.62
12 May 2026 13.20 13.20 13.00 13.10 0.00% 129,880 111 1.70
11 May 2026 13.20 13.30 13.00 13.10 0.00% 185,992 122 2.44
10 May 2026 13.00 13.30 13.00 13.10 +0.77% 300,504 152 3.94
7 May 2026 13.10 13.10 12.90 13.00 +0.78% 353,304 160 4.58
6 May 2026 12.90 13.00 12.90 12.90 0.00% 287,189 126 3.71
5 May 2026 13.10 13.30 12.90 12.90 -1.53% 382,880 198 5.00
4 May 2026 12.90 13.20 12.90 13.10 +1.55% 786,350 315 10.25
3 May 2026 13.10 13.40 12.30 12.90 -3.73% 876,490 396 11.40
30 Apr 2026 13.70 13.70 13.30 13.40 -1.47% 471,698 284 6.33
29 Apr 2026 12.90 13.80 12.90 13.60 +9.68% 3,110,296 1,105 41.65
28 Apr 2026 12.60 12.60 12.30 12.40 0.00% 336,134 128 4.17
27 Apr 2026 13.10 13.10 12.30 12.40 -2.36% 322,485 163 4.02
26 Apr 2026 12.80 12.90 12.60 12.70 -0.78% 348,906 123 4.45
23 Apr 2026 12.50 13.00 12.50 12.80 +3.23% 790,571 339 10.04
22 Apr 2026 12.30 12.50 12.30 12.40 +1.64% 384,230 146 4.77
20 Apr 2026 12.30 12.30 12.20 12.20 0.00% 92,890 67 1.14
19 Apr 2026 12.30 12.40 12.20 12.20 -0.81% 80,866 64 0.99
16 Apr 2026 12.80 12.80 12.20 12.30 -0.81% 165,079 104 2.04
15 Apr 2026 12.40 12.50 12.10 12.40 +1.64% 341,139 132 4.19
13 Apr 2026 12.50 12.50 12.20 12.20 -0.81% 273,083 89 3.37
12 Apr 2026 12.40 12.50 12.20 12.30 +0.82% 204,316 105 2.51
9 Apr 2026 12.50 12.60 12.20 12.20 -2.40% 162,951 135 2.00
8 Apr 2026 12.40 12.60 12.30 12.50 +2.46% 630,831 216 7.84
7 Apr 2026 12.40 12.40 12.10 12.20 +1.67% 164,086 120 2.00
6 Apr 2026 12.10 12.30 12.00 12.00 -0.83% 120,441 83 1.46
5 Apr 2026 12.60 12.60 12.10 12.10 -3.20% 152,744 112 1.87
2 Apr 2026 12.60 12.70 12.40 12.50 -0.79% 169,933 82 2.14
1 Apr 2026 12.50 12.70 12.50 12.60 +1.61% 352,692 187 4.43
31 Mar 2026 12.60 12.70 12.30 12.40 -0.80% 218,445 137 2.72
30 Mar 2026 12.60 12.70 12.40 12.50 -0.79% 404,292 125 5.07
29 Mar 2026 12.70 13.00 12.50 12.60 -0.79% 127,155 91 1.60
25 Mar 2026 12.80 12.80 12.50 12.70 +1.60% 176,852 156 2.22
24 Mar 2026 12.90 13.00 12.50 12.50 -2.34% 346,607 253 4.36
16 Mar 2026 12.90 12.90 12.60 12.80 +1.59% 214,027 217 2.72
15 Mar 2026 12.80 13.00 12.50 12.60 -1.56% 639,313 265 8.05
12 Mar 2026 13.20 13.20 12.70 12.80 0.00% 540,159 270 6.92
11 Mar 2026 13.00 13.00 12.50 12.80 -1.54% 553,344 283 7.06
10 Mar 2026 12.70 13.10 12.70 13.00 +3.17% 564,545 271 7.31
9 Mar 2026 12.30 12.70 12.10 12.60 +2.44% 874,361 384 10.81
8 Mar 2026 12.90 12.90 12.20 12.30 -3.15% 337,165 226 4.18
5 Mar 2026 12.90 13.00 12.50 12.70 -0.78% 318,792 228 4.03
4 Mar 2026 12.60 13.30 12.60 12.80 -0.78% 480,844 201 6.22
3 Mar 2026 13.70 13.80 12.80 12.90 -5.15% 559,127 303 7.37
2 Mar 2026 12.60 13.70 12.50 13.60 +8.80% 2,244,244 799 29.94
1 Mar 2026 12.90 12.90 12.30 12.50 -3.10% 413,290 161 5.18
26 Feb 2026 13.00 13.00 12.70 12.90 +1.57% 397,624 221 5.12
25 Feb 2026 12.70 12.80 12.60 12.70 -0.78% 93,571 71 1.19
24 Feb 2026 12.80 13.10 12.70 12.80 +0.79% 463,462 249 5.97
23 Feb 2026 12.70 12.80 12.60 12.70 +1.60% 250,960 101 3.18
22 Feb 2026 12.60 12.70 12.40 12.50 -0.79% 243,271 144 3.05
19 Feb 2026 12.70 12.70 12.50 12.60 0.00% 218,515 120 2.76
18 Feb 2026 13.00 13.00 12.50 12.60 -1.56% 530,340 248 6.73
17 Feb 2026 12.90 13.20 12.70 12.80 -0.78% 713,245 281 9.21
16 Feb 2026 13.40 13.40 12.80 12.90 -2.27% 771,069 387 9.97
15 Feb 2026 12.80 13.30 12.60 13.20 +4.76% 1,206,907 520 15.62
10 Feb 2026 12.60 12.90 12.40 12.60 0.00% 728,045 349 9.21
9 Feb 2026 12.00 12.70 12.00 12.60 +5.88% 673,306 375 8.36
8 Feb 2026 11.90 12.00 11.80 11.90 0.00% 190,934 157 2.26
5 Feb 2026 12.20 12.20 11.90 11.90 -1.65% 186,921 94 2.24
3 Feb 2026 12.60 12.60 12.00 12.10 -2.42% 887,806 333 10.90
2 Feb 2026 12.00 12.40 12.00 12.40 +3.33% 567,994 274 6.99
1 Feb 2026 11.80 12.10 11.80 12.00 +0.84% 126,491 91 1.52
29 Jan 2026 12.20 12.30 11.80 11.90 -1.65% 133,885 95 1.60
28 Jan 2026 12.00 12.40 12.00 12.10 +0.83% 348,915 207 4.24
27 Jan 2026 11.80 12.00 11.80 12.00 +2.56% 301,741 122 3.60
26 Jan 2026 11.90 11.90 11.70 11.70 -0.85% 39,753 57 0.47
25 Jan 2026 11.90 11.90 11.70 11.80 0.00% 62,422 58 0.73
22 Jan 2026 11.80 12.00 11.70 11.80 -0.84% 168,334 100 1.99
21 Jan 2026 12.10 12.20 11.80 11.90 -1.65% 244,690 127 2.93
20 Jan 2026 12.00 12.10 11.90 12.10 +0.83% 183,127 105 2.20
19 Jan 2026 11.90 12.10 11.80 12.00 +1.69% 338,552 130 4.05
18 Jan 2026 11.80 11.80 11.50 11.80 +1.72% 145,793 88 1.70
15 Jan 2026 11.80 11.90 11.50 11.60 -0.85% 141,417 103 1.65
14 Jan 2026 11.80 11.80 11.70 11.70 0.00% 48,020 27 0.56
13 Jan 2026 11.80 11.80 11.70 11.70 0.00% 75,092 74 0.88
12 Jan 2026 11.70 11.90 11.50 11.70 +1.74% 62,824 49 0.73
11 Jan 2026 11.90 11.90 11.50 11.50 -4.17% 202,954 99 2.38
8 Jan 2026 12.30 12.30 12.00 12.00 0.00% 100,300 87 1.20
7 Jan 2026 12.10 12.30 11.90 12.00 -0.83% 195,478 140 2.36
6 Jan 2026 12.00 12.20 11.90 12.10 0.00% 232,548 134 2.80
5 Jan 2026 12.30 12.30 12.00 12.10 -0.82% 270,209 172 3.27
4 Jan 2026 11.90 12.40 11.60 12.20 +5.17% 522,414 264 6.25
1 Jan 2026 11.60 11.70 11.60 11.60 +0.87% 126,478 72 1.47
30 Dec 2025 11.40 11.60 11.40 11.50 0.00% 30,413 24 0.35
29 Dec 2025 11.40 11.50 11.40 11.50 0.00% 56,855 45 0.65
28 Dec 2025 11.50 11.60 11.40 11.50 0.00% 55,740 59 0.64
24 Dec 2025 11.40 11.50 11.40 11.50 +0.88% 47,158 40 0.54
23 Dec 2025 11.50 11.60 11.40 11.40 -0.87% 112,232 63 1.28
22 Dec 2025 11.50 11.60 11.40 11.50 +1.77% 85,885 83 0.99
21 Dec 2025 11.20 11.40 10.80 11.30 0.00% 123,326 105 1.36
18 Dec 2025 11.50 11.50 11.30 11.30 -1.74% 152,611 127 1.74
17 Dec 2025 11.70 11.70 11.50 11.50 -1.71% 120,872 93 1.39
15 Dec 2025 11.80 11.90 11.60 11.70 -0.85% 147,946 79 1.73
14 Dec 2025 12.00 12.00 11.80 11.80 -0.84% 100,786 55 1.20
11 Dec 2025 11.90 12.00 11.80 11.90 0.00% 94,311 68 1.12
10 Dec 2025 12.10 12.20 11.90 11.90 -0.83% 102,874 82 1.23
9 Dec 2025 11.80 12.10 11.80 12.00 +1.69% 178,738 108 2.14
8 Dec 2025 11.60 12.10 11.60 11.80 +2.61% 90,781 92 1.07
7 Dec 2025 11.60 11.80 11.50 11.50 -0.86% 141,649 106 1.64
4 Dec 2025 11.80 11.90 11.50 11.60 -1.69% 210,378 120 2.46
3 Dec 2025 12.20 12.20 11.80 11.80 -2.48% 242,076 103 2.91
2 Dec 2025 12.00 12.20 11.80 12.10 +2.54% 232,985 79 2.78
1 Dec 2025 11.90 12.20 11.60 11.80 -1.67% 223,007 102 2.63
30 Nov 2025 12.40 12.50 11.90 12.00 -3.23% 348,964 181 4.25
27 Nov 2025 12.30 12.50 12.10 12.40 +1.64% 300,079 192 3.69
26 Nov 2025 12.00 12.40 12.00 12.20 +1.67% 287,115 192 3.50
25 Nov 2025 12.30 12.40 11.90 12.00 -1.64% 325,051 203 3.94
24 Nov 2025 11.90 12.50 11.80 12.20 +4.27% 452,813 250 5.50
23 Nov 2025 11.50 11.80 11.30 11.70 +1.74% 253,755 173 2.96
20 Nov 2025 11.90 11.90 11.50 11.50 -3.36% 241,767 169 2.82
19 Nov 2025 11.80 11.90 11.40 11.90 +2.59% 330,876 209 3.89
18 Nov 2025 11.40 11.90 11.40 11.60 +2.65% 455,309 228 5.31
17 Nov 2025 11.00 11.50 11.00 11.30 +1.80% 195,694 154 2.21
16 Nov 2025 11.00 11.30 10.40 11.10 +3.74% 133,275 102 1.45
13 Nov 2025 10.90 11.00 10.50 10.70 -2.73% 218,996 144 2.35
12 Nov 2025 11.30 11.40 11.00 11.00 -2.65% 273,099 113 3.04
11 Nov 2025 11.40 11.50 11.20 11.30 0.00% 206,602 143 2.34
10 Nov 2025 11.50 11.60 11.10 11.30 0.00% 321,510 221 3.64
9 Nov 2025 12.20 12.20 11.20 11.30 -3.42% 200,833 184 2.31
6 Nov 2025 11.70 11.90 11.50 11.70 -0.85% 193,547 170 2.25
5 Nov 2025 12.10 12.10 11.80 11.80 -0.84% 173,671 119 2.07
4 Nov 2025 12.40 12.40 11.80 11.90 -2.46% 334,948 170 4.03
3 Nov 2025 12.70 12.70 12.00 12.20 -1.61% 211,306 142 2.57
2 Nov 2025 12.70 12.80 12.30 12.40 -3.13% 419,858 258 5.28
30 Oct 2025 13.00 13.00 12.70 12.80 -2.29% 483,336 240 6.17
29 Oct 2025 13.10 13.30 13.00 13.10 +1.55% 403,120 150 5.33
28 Oct 2025 13.20 13.20 12.80 12.90 0.00% 548,412 209 7.15
27 Oct 2025 12.80 13.20 12.80 12.90 -0.77% 553,511 295 7.22
26 Oct 2025 12.70 13.20 12.60 13.00 +2.36% 326,536 268 4.19
23 Oct 2025 12.00 12.80 12.00 12.70 +4.96% 506,425 320 6.34
22 Oct 2025 12.00 12.30 12.00 12.10 0.00% 63,978 66 0.78
21 Oct 2025 12.30 12.50 12.00 12.10 -1.63% 106,938 84 1.31
20 Oct 2025 12.00 12.40 12.00 12.30 +2.50% 208,717 173 2.55
19 Oct 2025 12.20 12.30 11.90 12.00 -1.64% 110,272 111 1.33
16 Oct 2025 12.40 12.40 12.10 12.20 0.00% 85,240 87 1.04
15 Oct 2025 12.50 12.50 12.20 12.20 -2.40% 182,870 197 2.25
14 Oct 2025 12.70 12.80 12.40 12.50 -0.79% 273,193 136 3.43
13 Oct 2025 12.60 12.80 12.40 12.60 +0.80% 173,846 115 2.19
12 Oct 2025 12.60 12.70 12.40 12.50 -1.57% 201,196 116 2.52
9 Oct 2025 13.10 13.20 12.70 12.70 -2.31% 288,243 186 3.70
8 Oct 2025 13.20 13.40 13.00 13.00 -0.76% 444,999 220 5.85
7 Oct 2025 13.30 13.30 13.00 13.10 -0.76% 329,204 174 4.32
6 Oct 2025 13.40 13.40 13.10 13.20 -0.75% 357,382 290 4.73
5 Oct 2025 13.80 13.80 13.20 13.30 -1.48% 635,022 516 8.49
30 Sep 2025 13.60 13.70 13.40 13.50 -0.74% 638,268 191 8.67
29 Sep 2025 13.60 13.60 13.40 13.60 0.00% 513,084 189 6.95
28 Sep 2025 13.70 13.70 13.50 13.60 -0.73% 271,315 115 3.69
25 Sep 2025 13.80 13.80 13.60 13.70 0.00% 336,003 193 4.61
24 Sep 2025 13.30 13.80 13.30 13.70 +2.24% 339,769 203 4.63
23 Sep 2025 13.30 13.40 13.20 13.40 +1.52% 160,573 96 2.14
22 Sep 2025 13.40 13.40 13.20 13.20 -1.49% 152,949 105 2.03
21 Sep 2025 13.90 13.90 13.30 13.40 -1.47% 294,680 174 3.98
18 Sep 2025 14.00 14.00 13.50 13.60 -1.45% 375,397 210 5.12
17 Sep 2025 14.00 14.00 13.70 13.80 -0.72% 366,343 168 5.08
16 Sep 2025 14.10 14.30 13.90 13.90 -1.42% 691,027 278 9.67
15 Sep 2025 14.20 14.30 13.90 14.10 0.00% 678,154 379 9.56
14 Sep 2025 14.20 14.70 14.00 14.10 +1.44% 1,103,131 609 15.71
11 Sep 2025 13.50 14.00 13.50 13.90 +2.21% 601,385 318 8.26
10 Sep 2025 14.10 14.10 13.50 13.60 -2.86% 728,676 409 10.04
9 Sep 2025 14.30 14.40 13.90 14.00 -2.10% 1,212,463 492 17.07
8 Sep 2025 14.60 14.60 14.10 14.30 -1.38% 1,106,147 476 15.82
7 Sep 2025 14.20 14.80 14.00 14.50 +3.57% 2,105,302 799 30.52
4 Sep 2025 13.60 14.20 13.30 14.00 +3.70% 1,616,519 668 22.42
3 Sep 2025 13.20 13.80 13.20 13.50 +2.27% 1,045,696 516 14.13
2 Sep 2025 12.80 13.40 12.80 13.20 +2.33% 1,091,091 389 14.22
1 Sep 2025 13.30 13.30 12.80 12.90 -1.53% 439,859 234 5.71
31 Aug 2025 13.10 13.30 13.00 13.10 +0.77% 792,822 314 10.42
28 Aug 2025 12.70 13.10 12.60 13.00 +4.00% 640,935 311 8.26
27 Aug 2025 12.50 12.80 12.40 12.50 0.00% 354,354 190 4.44
26 Aug 2025 12.80 13.00 12.40 12.50 -1.57% 455,239 246 5.75
25 Aug 2025 12.60 12.80 12.50 12.70 +2.42% 247,487 143 3.13
24 Aug 2025 12.50 12.70 12.30 12.40 -1.59% 239,747 174 2.98
21 Aug 2025 12.80 12.80 12.50 12.60 -0.79% 197,768 150 2.50
20 Aug 2025 12.70 12.80 12.60 12.70 0.00% 354,247 182 4.51
19 Aug 2025 12.80 12.90 12.60 12.70 0.00% 268,421 155 3.41
18 Aug 2025 12.90 13.00 12.50 12.70 0.00% 591,199 234 7.49
17 Aug 2025 12.80 12.90 12.60 12.70 +1.60% 280,755 144 3.57
14 Aug 2025 12.50 12.70 12.40 12.50 +1.63% 244,913 201 3.07
13 Aug 2025 12.50 12.60 12.30 12.30 -1.60% 425,917 191 5.30
12 Aug 2025 12.80 13.00 12.50 12.50 -2.34% 298,787 178 3.78
11 Aug 2025 12.80 13.00 12.80 12.80 0.00% 259,818 144 3.34
10 Aug 2025 13.30 13.30 12.70 12.80 -2.29% 447,951 234 5.77
7 Aug 2025 13.40 13.50 13.00 13.10 -1.50% 437,299 231 5.78
6 Aug 2025 13.60 13.80 13.20 13.30 0.00% 751,773 301 10.16
4 Aug 2025 13.40 13.80 13.30 13.30 -1.48% 1,035,246 331 13.98
3 Aug 2025 13.30 13.70 13.20 13.50 +3.05% 963,071 449 12.94
31 Jul 2025 13.30 13.50 13.00 13.10 0.00% 620,680 282 8.19
30 Jul 2025 13.00 13.20 12.90 13.10 0.00% 427,121 255 5.58
29 Jul 2025 13.50 13.50 13.00 13.10 -1.50% 656,016 376 8.63
28 Jul 2025 13.50 13.70 13.20 13.30 0.00% 972,737 321 13.11
27 Jul 2025 13.60 13.70 13.20 13.30 -1.48% 872,575 447 11.68
24 Jul 2025 13.70 14.00 13.10 13.50 +0.75% 1,471,028 629 19.86
23 Jul 2025 13.10 14.10 13.10 13.40 +3.08% 1,767,678 664 24.03
22 Jul 2025 13.00 13.10 12.80 13.00 +0.78% 840,284 298 10.88
21 Jul 2025 12.90 13.30 12.80 12.90 0.00% 605,186 296 7.88
20 Jul 2025 12.80 13.30 12.70 12.90 +1.57% 1,299,447 434 16.96
17 Jul 2025 12.80 13.00 12.50 12.70 0.00% 1,015,623 382 13.02
16 Jul 2025 12.50 12.80 12.40 12.70 +3.25% 420,078 245 5.28
15 Jul 2025 12.10 12.50 12.10 12.30 +0.82% 583,177 213 7.16
14 Jul 2025 12.50 12.70 12.10 12.20 -1.61% 316,031 171 3.88
13 Jul 2025 12.00 12.60 11.80 12.40 +3.33% 810,870 342 9.88
10 Jul 2025 12.30 12.30 11.90 12.00 -0.83% 410,153 153 4.93
9 Jul 2025 12.10 12.30 12.00 12.10 +0.83% 493,809 180 5.98
8 Jul 2025 12.00 12.10 11.70 12.00 -1.64% 392,228 208 4.68
7 Jul 2025 11.80 12.30 11.80 12.20 +4.27% 504,086 317 6.07
3 Jul 2025 11.60 11.80 11.40 11.70 +1.74% 435,868 183 5.06
2 Jul 2025 11.20 11.70 11.20 11.50 +3.60% 265,111 174 3.04
30 Jun 2025 11.30 11.40 11.10 11.10 -2.63% 302,359 174 3.39
29 Jun 2025 11.70 11.80 11.30 11.40 -1.72% 171,661 106 1.96
26 Jun 2025 11.30 11.70 11.20 11.60 +4.50% 297,351 168 3.41
25 Jun 2025 11.20 11.20 11.00 11.10 +0.91% 209,977 160 2.33
24 Jun 2025 11.40 11.40 11.00 11.00 +0.92% 116,060 126 1.28
23 Jun 2025 11.50 11.50 10.90 10.90 -1.80% 147,425 207 1.63
22 Jun 2025 11.20 11.50 11.10 11.10 -1.77% 69,829 120 0.78
19 Jun 2025 11.50 11.60 11.30 11.30 -0.88% 107,187 89 1.22
18 Jun 2025 11.60 11.60 11.30 11.40 -0.87% 162,782 119 1.86
17 Jun 2025 11.80 11.90 11.40 11.50 -2.54% 200,115 153 2.33
16 Jun 2025 11.30 11.90 11.30 11.80 +3.51% 243,765 178 2.83
15 Jun 2025 11.30 11.40 11.20 11.40 +0.88% 74,252 75 0.84
4 Jun 2025 11.40 11.40 11.10 11.30 0.00% 109,419 95 1.23
3 Jun 2025 11.50 11.50 11.20 11.30 0.00% 38,717 44 0.44
2 Jun 2025 11.60 11.60 11.20 11.30 0.00% 150,660 136 1.70
1 Jun 2025 11.80 11.80 11.30 11.30 -0.88% 61,256 72 0.70
29 May 2025 11.40 11.60 11.20 11.40 +1.79% 130,550 139 1.50
28 May 2025 11.70 11.70 11.10 11.20 -0.88% 166,172 143 1.86
27 May 2025 11.40 11.70 11.30 11.30 0.00% 141,478 168 1.62
26 May 2025 11.60 11.80 11.20 11.30 -2.59% 328,483 265 3.76
25 May 2025 12.00 12.00 11.50 11.60 -1.69% 239,729 164 2.79
24 May 2025 12.30 12.30 11.80 11.80 -1.67% 182,082 124 2.17
22 May 2025 12.40 12.40 12.00 12.00 -8.40% 439,137 371 5.35
20 May 2025 12.90 13.30 12.80 13.10 +1.55% 598,998 281 7.77
19 May 2025 13.10 13.10 12.70 12.90 0.00% 728,678 374 9.38
18 May 2025 13.40 13.50 12.90 12.90 -3.73% 516,923 253 6.81
17 May 2025 13.30 13.50 12.90 13.40 +0.75% 473,201 259 6.26
15 May 2025 13.70 14.00 13.20 13.30 -5.00% 1,159,637 447 15.66
14 May 2025 14.00 14.10 13.60 14.00 0.00% 1,441,438 404 20.11
13 May 2025 14.50 14.50 13.80 14.00 -2.78% 1,105,154 420 15.66
12 May 2025 14.00 14.60 13.80 14.40 +3.60% 2,150,068 582 30.52
8 May 2025 13.50 14.10 13.50 13.90 +4.51% 1,338,353 445 18.49
7 May 2025 13.80 13.80 13.20 13.30 -4.32% 1,087,945 385 14.60
6 May 2025 13.80 14.40 13.80 13.90 -0.71% 1,396,472 465 19.56
5 May 2025 14.30 14.30 13.70 14.00 -2.10% 1,483,528 517 20.70
4 May 2025 14.20 14.50 13.70 14.30 +2.14% 2,711,625 844 38.32
30 Apr 2025 13.70 14.10 13.20 14.00 +5.26% 1,675,163 594 23.01
29 Apr 2025 13.00 13.40 12.90 13.30 +6.40% 2,816,378 911 37.11
28 Apr 2025 12.50 12.60 12.40 12.50 +0.81% 274,570 99 3.43
27 Apr 2025 12.20 12.50 12.10 12.40 +1.64% 116,083 61 1.43
24 Apr 2025 12.20 12.40 12.10 12.20 0.00% 221,986 80 2.71
23 Apr 2025 12.10 12.30 12.00 12.20 +1.67% 247,526 69 2.99
22 Apr 2025 12.00 12.20 11.90 12.00 0.00% 193,445 173 2.33
21 Apr 2025 12.40 12.50 11.90 12.00 -3.23% 312,911 169 3.80
20 Apr 2025 12.40 12.60 12.30 12.40 -0.80% 135,355 53 1.69
17 Apr 2025 12.50 12.70 12.40 12.50 +0.81% 179,797 103 2.25
16 Apr 2025 12.60 12.70 12.40 12.40 0.00% 94,046 85 1.17
15 Apr 2025 12.80 12.80 12.40 12.40 -1.59% 169,700 87 2.13
13 Apr 2025 12.60 12.70 12.50 12.60 0.00% 123,793 55 1.56
10 Apr 2025 12.90 12.90 12.50 12.60 -0.79% 227,454 160 2.88
9 Apr 2025 12.90 13.00 12.60 12.70 -1.55% 285,938 121 3.65
8 Apr 2025 13.10 13.10 12.80 12.90 -0.77% 214,412 111 2.77
7 Apr 2025 13.00 13.30 12.80 13.00 +0.78% 567,825 206 7.39
6 Apr 2025 12.80 12.90 12.60 12.90 -0.77% 342,707 150 4.37
27 Mar 2025 13.10 13.10 12.90 13.00 -0.76% 133,447 92 1.73
25 Mar 2025 12.80 13.50 12.80 13.10 +3.97% 1,248,492 417 16.51
24 Mar 2025 12.70 12.70 12.50 12.60 -1.56% 157,390 65 1.98
23 Mar 2025 13.00 13.00 12.60 12.80 -0.78% 439,783 174 5.64
20 Mar 2025 12.70 13.00 12.60 12.90 +2.38% 1,177,449 337 15.13
19 Mar 2025 12.30 12.70 12.30 12.60 +2.44% 381,444 122 4.76
18 Mar 2025 12.50 12.60 12.20 12.30 -0.81% 143,983 73 1.77
17 Mar 2025 12.50 12.60 12.20 12.40 0.00% 184,861 66 2.28
16 Mar 2025 12.40 12.50 12.40 12.40 -0.80% 127,332 63 1.58
13 Mar 2025 12.50 12.70 12.40 12.50 +1.63% 162,512 71 2.03
12 Mar 2025 12.40 12.60 12.30 12.30 -0.81% 145,751 87 1.81
11 Mar 2025 12.60 12.70 12.40 12.40 0.00% 104,637 64 1.30
10 Mar 2025 12.50 12.60 12.30 12.40 -0.80% 152,498 63 1.91
9 Mar 2025 12.50 12.80 12.40 12.50 0.00% 58,400 61 0.73
6 Mar 2025 12.70 12.90 12.50 12.50 0.00% 259,531 93 3.28
5 Mar 2025 12.60 12.70 12.40 12.50 0.00% 362,136 166 4.52
4 Mar 2025 12.60 12.70 12.40 12.50 0.00% 123,509 86 1.55
3 Mar 2025 12.60 12.80 12.50 12.50 -0.79% 183,918 102 2.31
2 Mar 2025 12.90 12.90 12.60 12.60 -0.79% 94,496 75 1.20
27 Feb 2025 12.80 13.00 12.60 12.70 +0.79% 332,453 173 4.24
26 Feb 2025 12.90 13.10 12.40 12.60 -2.33% 443,954 286 5.62
25 Feb 2025 13.00 13.30 12.90 12.90 -0.77% 364,433 301 4.77
24 Feb 2025 12.70 13.30 12.70 13.00 +3.17% 847,862 624 11.07
23 Feb 2025 12.60 12.70 12.50 12.60 +0.80% 260,646 98 3.28
20 Feb 2025 12.60 12.60 12.40 12.50 -0.79% 257,493 76 3.22
19 Feb 2025 12.80 12.80 12.50 12.60 -0.79% 254,281 160 3.20
18 Feb 2025 12.70 12.90 12.70 12.70 +0.79% 542,224 170 6.94
17 Feb 2025 12.80 12.80 12.50 12.60 +0.80% 139,901 59 1.76
16 Feb 2025 12.80 12.80 12.40 12.50 -0.79% 374,053 137 4.68
13 Feb 2025 12.60 13.00 12.60 12.60 -0.79% 127,202 99 1.62
12 Feb 2025 12.90 13.00 12.60 12.70 -2.31% 120,783 105 1.54
11 Feb 2025 12.50 13.20 12.50 13.00 +2.36% 242,395 141 3.13
10 Feb 2025 12.90 12.90 12.60 12.70 -1.55% 245,012 145 3.12
9 Feb 2025 13.10 13.40 12.90 12.90 -0.77% 475,521 263 6.26
6 Feb 2025 12.40 13.40 12.40 13.00 +5.69% 879,161 373 11.29
5 Feb 2025 12.30 12.50 12.30 12.30 +1.65% 341,926 165 4.23
4 Feb 2025 12.20 12.30 12.10 12.10 -0.82% 228,714 106 2.78
3 Feb 2025 12.00 12.40 11.90 12.20 +2.52% 341,573 130 4.15
2 Feb 2025 12.00 12.00 11.80 11.90 -0.83% 147,409 88 1.76
30 Jan 2025 12.00 12.10 11.90 12.00 0.00% 265,342 115 3.19
29 Jan 2025 12.10 12.10 11.90 12.00 -2.44% 167,571 88 2.01
28 Jan 2025 11.80 12.40 11.70 12.30 +5.13% 638,905 322 7.76
27 Jan 2025 11.90 12.00 11.70 11.70 -0.85% 278,671 128 3.29
26 Jan 2025 11.90 12.00 11.80 11.80 -0.84% 140,784 73 1.68
23 Jan 2025 12.00 12.00 11.80 11.90 -0.83% 107,174 54 1.28
22 Jan 2025 12.10 12.20 11.90 12.00 -0.83% 220,229 119 2.65
21 Jan 2025 12.20 12.40 12.10 12.10 0.00% 434,662 203 5.32
20 Jan 2025 11.80 12.20 11.80 12.10 +2.54% 197,447 108 2.38
19 Jan 2025 12.00 12.00 11.70 11.80 -0.84% 223,418 109 2.64
16 Jan 2025 11.90 12.10 11.80 11.90 0.00% 246,143 110 2.94
15 Jan 2025 12.10 12.20 11.90 11.90 -2.46% 677,995 264 8.14
14 Jan 2025 12.10 12.40 12.10 12.20 +0.83% 303,263 118 3.71
13 Jan 2025 12.50 12.50 12.10 12.10 -2.42% 557,047 219 6.82
12 Jan 2025 12.80 12.80 12.30 12.40 -1.59% 216,684 120 2.71
9 Jan 2025 12.70 12.90 12.50 12.60 -0.79% 236,926 202 2.99
8 Jan 2025 12.80 12.90 12.60 12.70 -0.78% 242,124 107 3.10
7 Jan 2025 13.00 13.50 12.60 12.80 0.00% 1,147,284 527 14.95
6 Jan 2025 13.00 13.10 12.70 12.80 -0.78% 615,326 374 7.93
5 Jan 2025 13.40 13.40 12.90 12.90 -2.27% 111,722 97 1.45
2 Jan 2025 13.30 13.40 13.10 13.20 -1.49% 235,011 169 3.12
1 Jan 2025 13.60 13.70 13.30 13.40 0.00% 274,040 173 3.67
30 Dec 2024 13.70 13.70 13.40 13.40 -2.19% 70,208 74 0.95
29 Dec 2024 13.60 13.80 13.50 13.70 +3.01% 180,297 96 2.45
26 Dec 2024 13.50 13.60 13.20 13.30 -1.48% 371,889 161 4.97
24 Dec 2024 13.60 13.60 13.40 13.50 0.00% 148,978 136 2.01
23 Dec 2024 13.90 13.90 13.40 13.50 -0.74% 131,959 83 1.79
22 Dec 2024 13.70 14.00 13.50 13.60 -2.86% 120,623 80 1.65
19 Dec 2024 14.00 14.00 13.70 14.00 +0.72% 74,789 74 1.04
18 Dec 2024 14.40 14.40 13.80 13.90 -0.71% 80,768 94 1.14
17 Dec 2024 14.10 14.30 14.00 14.00 0.00% 89,401 77 1.27
15 Dec 2024 13.70 14.10 13.60 14.00 +3.70% 154,900 116 2.16
12 Dec 2024 13.80 14.00 13.50 13.50 -2.17% 113,459 114 1.55
11 Dec 2024 14.30 14.30 13.70 13.80 -2.82% 189,140 205 2.64
10 Dec 2024 14.20 14.60 14.20 14.20 0.00% 248,804 191 3.56
9 Dec 2024 14.70 14.70 14.20 14.20 -1.39% 121,618 105 1.75
8 Dec 2024 14.70 14.70 14.20 14.40 -2.04% 148,640 134 2.14
5 Dec 2024 15.20 15.20 14.60 14.70 -1.34% 320,405 168 4.75
4 Dec 2024 14.90 15.40 14.80 14.90 +0.68% 353,912 224 5.37
3 Dec 2024 15.00 15.10 14.70 14.80 0.00% 183,019 117 2.71
2 Dec 2024 14.80 15.00 14.70 14.80 +0.68% 351,868 189 5.23
1 Dec 2024 14.90 14.90 14.60 14.70 0.00% 301,532 178 4.44
28 Nov 2024 14.90 15.00 14.60 14.70 -0.68% 563,288 202 8.34
27 Nov 2024 14.50 15.10 14.40 14.80 +3.50% 322,610 259 4.78
26 Nov 2024 14.70 14.70 14.10 14.30 -0.69% 90,988 87 1.30
25 Nov 2024 14.40 14.70 14.30 14.40 0.00% 192,307 129 2.78
24 Nov 2024 14.60 14.70 14.30 14.40 -2.04% 212,630 193 3.08
21 Nov 2024 15.20 15.40 14.50 14.70 -3.29% 292,691 193 4.36
20 Nov 2024 14.80 15.40 14.80 15.20 +2.01% 814,947 440 12.38
19 Nov 2024 14.80 15.10 14.40 14.90 +2.05% 394,895 279 5.83
18 Nov 2024 15.10 15.30 14.40 14.60 -3.31% 813,828 437 12.06
17 Nov 2024 15.10 15.40 15.00 15.10 +0.67% 357,072 206 5.38
14 Nov 2024 15.60 15.90 14.90 15.00 -1.96% 837,716 503 12.89
13 Nov 2024 15.70 15.90 15.20 15.30 -2.55% 677,719 453 10.47
12 Nov 2024 15.70 16.50 15.60 15.70 +0.64% 1,111,592 620 17.80
11 Nov 2024 16.00 16.30 15.40 15.60 -1.27% 789,345 429 12.45
10 Nov 2024 15.50 16.40 15.50 15.80 +3.95% 1,551,997 781 24.78
7 Nov 2024 15.20 15.50 14.70 15.20 0.00% 490,689 343 7.44
6 Nov 2024 15.30 15.70 15.10 15.20 -0.65% 632,852 392 9.74
5 Nov 2024 16.40 16.70 15.10 15.30 -4.97% 1,928,243 885 30.98
4 Nov 2024 15.50 16.30 15.50 16.10 +3.87% 1,715,087 660 27.40
3 Nov 2024 15.40 16.00 15.00 15.50 -1.27% 1,261,193 759 19.62
31 Oct 2024 15.60 16.80 15.30 15.70 +1.29% 2,032,164 864 32.68
30 Oct 2024 14.40 15.50 14.40 15.50 +9.93% 2,358,567 927 36.00
29 Oct 2024 12.80 14.10 12.60 14.10 +9.30% 845,964 358 11.75
28 Oct 2024 13.30 13.50 12.70 12.90 -5.15% 580,921 430 7.59
27 Oct 2024 14.60 14.90 13.60 13.60 -9.93% 786,799 312 10.93
24 Oct 2024 14.50 15.30 14.50 15.10 +1.34% 590,915 506 8.76
23 Oct 2024 14.90 16.00 14.80 14.90 0.00% 2,694,790 1,263 41.23
22 Oct 2024 13.80 15.00 13.70 14.90 +8.76% 1,907,207 762 27.86
21 Oct 2024 12.60 13.80 12.60 13.70 +8.73% 938,186 598 12.54
20 Oct 2024 12.60 13.20 12.40 12.60 +2.44% 491,343 244 6.20
17 Oct 2024 12.80 12.80 12.20 12.30 -2.38% 124,576 139 1.55
16 Oct 2024 12.80 13.00 12.60 12.60 -0.79% 123,013 140 1.57
15 Oct 2024 12.30 12.80 12.30 12.70 +2.42% 211,696 200 2.68
14 Oct 2024 12.70 12.70 12.30 12.40 -2.36% 91,951 95 1.15
9 Oct 2024 12.40 12.90 12.30 12.70 +4.10% 90,804 130 1.15
8 Oct 2024 12.20 12.40 12.00 12.20 +0.83% 43,150 57 0.53
7 Oct 2024 12.30 12.50 12.00 12.10 -1.63% 101,701 91 1.25
6 Oct 2024 12.80 13.00 12.30 12.30 -4.65% 103,631 106 1.31
3 Oct 2024 12.00 13.00 11.80 12.90 +6.61% 236,457 134 2.98
2 Oct 2024 12.50 12.50 11.90 12.10 -3.97% 90,746 99 1.10
1 Oct 2024 13.00 13.10 12.30 12.60 -1.56% 107,058 141 1.35
30 Sep 2024 13.00 13.20 12.80 12.80 -1.54% 55,157 68 0.71
29 Sep 2024 13.20 13.30 12.90 13.00 -0.76% 85,863 64 1.13
26 Sep 2024 13.20 13.40 12.90 13.10 -1.50% 311,862 148 4.08
25 Sep 2024 13.70 13.90 13.30 13.30 -3.62% 256,009 162 3.46
24 Sep 2024 14.00 14.40 13.70 13.80 -1.43% 587,778 257 8.25
23 Sep 2024 13.70 14.30 13.60 14.00 +2.19% 144,390 150 2.02
22 Sep 2024 14.00 14.30 13.50 13.70 -1.44% 592,396 330 8.17
19 Sep 2024 14.40 14.40 13.70 13.90 -2.11% 262,914 194 3.68
18 Sep 2024 14.50 15.00 14.10 14.20 -1.39% 412,012 313 6.00
17 Sep 2024 13.90 14.90 13.90 14.40 +3.60% 869,936 355 12.51
15 Sep 2024 14.00 14.00 13.80 13.90 +0.72% 252,171 106 3.52
12 Sep 2024 13.80 14.10 13.70 13.80 0.00% 376,809 131 5.26
11 Sep 2024 14.00 14.20 13.80 13.80 -1.43% 206,202 117 2.87
10 Sep 2024 13.90 14.00 13.80 14.00 +2.19% 303,921 141 4.23
9 Sep 2024 14.00 14.00 13.60 13.70 -2.14% 305,216 170 4.21
8 Sep 2024 13.70 14.10 13.70 14.00 +2.19% 381,377 252 5.33
5 Sep 2024 13.70 14.00 13.50 13.70 +0.74% 357,051 171 4.92
4 Sep 2024 14.00 14.10 13.50 13.60 -2.16% 325,094 172 4.47
3 Sep 2024 14.20 14.30 13.60 13.90 -2.11% 331,126 175 4.62
2 Sep 2024 14.40 14.80 13.20 14.20 -1.39% 1,123,060 535 15.83
1 Sep 2024 13.60 14.50 13.40 14.40 +9.09% 813,438 498 11.47
29 Aug 2024 13.50 13.90 12.90 13.20 -2.22% 1,403,088 618 18.58
28 Aug 2024 13.60 13.80 13.40 13.50 -2.17% 516,168 319 6.95
27 Aug 2024 14.00 14.20 13.80 13.80 -2.82% 254,789 182 3.53
25 Aug 2024 14.30 14.40 13.90 14.20 +1.43% 125,632 134 1.78
22 Aug 2024 13.20 14.30 13.20 14.00 +2.94% 506,561 356 7.05
21 Aug 2024 13.70 13.70 13.60 13.60 -2.86% 21,580 44 0.29
20 Aug 2024 14.40 14.60 14.00 14.00 -2.78% 221,041 124 3.16
19 Aug 2024 14.40 14.90 14.40 14.40 -2.70% 347,531 226 5.06
18 Aug 2024 15.20 15.40 14.80 14.80 -2.63% 199,808 108 2.98
15 Aug 2024 15.80 16.30 15.10 15.20 -1.94% 1,136,984 605 17.80
14 Aug 2024 14.50 15.50 14.30 15.50 +9.93% 1,437,750 673 21.78
13 Aug 2024 14.30 14.50 13.90 14.10 -1.40% 463,413 225 6.56
12 Aug 2024 14.50 15.20 14.30 14.30 - 1,122,774 401 16.22

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.