📋 UPGDCL United Power Generation & Distribution Company Ltd.

Everything recorded between two dates · 12 Aug 2024 → 22 Sep 2026 · 505 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-28.56%
160.00 → 114.30 (-45.70 tk)
Highest
160.00
12 Aug 2024
Lowest
109.70
14 Sep 2026
Up and down days
225 / 262
17 unchanged · 505 sessions
📊 Against the rest of the market
UPGDCL -28.56%
DSEX index -0.88%
Fuel & Power (23 companies) -15.49%
Ahead of the index by -27.68%
🎢 How rough the ride was
Deepest fall from a peak -28.01% 4 Sep 2024 → 14 Sep 2026
Swing, yearly basis 24.9%
Best single day +9.98% 14 Nov 2024
Worst single day -7.60% 27 Oct 2025
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 21,933,973
Average per day 43,434
Money traded, total 2,838.0 mn tk
Number of trades 163,150
Busiest day 336,563 4 Aug 2025
💵 Results and dividends
9 Months (to 03/2026) EPS 14.69
Q3 (to 03/2026) EPS 4.69
Half Yearly (to 12/2025) EPS 10.00
Q2 (to 12/2025) EPS 5.06
Q1 (to 09/2025) EPS 4.94
Dividends declared for nearby years
2025 65%
2024 60%
2023 80%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (5)
17 Sep 2026 · macd cross up buy 113.40
16 Sep 2026 · support hold buy 112.50
15 Sep 2026 · support hold buy 112.20
9 Sep 2026 · support hold buy 112.60
7 Sep 2026 · support hold buy 113.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
22 Sep 2026 115.30 115.70 114.00 114.30 -0.87% 16,198 253 1.86
21 Sep 2026 116.40 116.90 114.00 115.30 -0.95% 26,695 294 3.09
20 Sep 2026 113.10 116.80 113.00 116.40 +2.65% 52,998 450 6.11
17 Sep 2026 112.40 113.70 112.10 113.40 +0.80% 23,646 205 2.67
16 Sep 2026 111.90 113.10 111.10 112.50 +0.27% 11,470 192 1.29
15 Sep 2026 110.00 112.20 110.00 112.20 +2.00% 19,993 250 2.23
14 Sep 2026 110.70 111.00 109.70 110.00 -1.43% 32,311 532 3.56
13 Sep 2026 111.70 112.20 110.10 111.60 -0.80% 70,717 611 7.84
10 Sep 2026 112.60 114.00 111.50 112.50 -0.09% 24,404 303 2.73
9 Sep 2026 112.10 112.80 111.20 112.60 +0.72% 15,754 199 1.77
8 Sep 2026 112.80 115.50 111.70 111.80 -1.32% 30,755 372 3.48
7 Sep 2026 112.40 113.50 109.80 113.30 +0.44% 88,842 828 9.89
6 Sep 2026 113.00 114.00 111.90 112.80 -0.18% 67,712 739 7.62
3 Sep 2026 115.10 116.00 112.70 113.00 -1.82% 153,535 1,570 17.44
2 Sep 2026 116.20 117.80 114.90 115.10 -2.37% 98,780 909 11.40
1 Sep 2026 117.00 120.00 115.80 117.90 +0.77% 61,180 570 7.13
31 Aug 2026 116.80 118.90 116.00 117.00 +0.17% 20,985 293 2.45
30 Aug 2026 117.40 118.00 116.50 116.80 -0.51% 35,827 482 4.20
27 Aug 2026 118.00 119.10 117.00 117.40 -0.93% 22,703 469 2.68
25 Aug 2026 116.30 119.00 117.00 118.50 +0.77% 13,778 250 1.63
24 Aug 2026 120.60 120.80 115.10 117.60 -2.49% 75,564 870 8.89
23 Aug 2026 122.60 123.90 120.10 120.60 -1.63% 23,632 307 2.86
20 Aug 2026 123.10 123.90 122.10 122.60 -0.41% 19,164 226 2.35
19 Aug 2026 123.40 123.80 121.50 123.10 -0.24% 27,144 221 3.34
18 Aug 2026 123.80 125.00 122.00 123.40 -0.32% 62,199 490 7.74
17 Aug 2026 121.60 125.00 121.60 123.80 +1.81% 93,628 690 11.53
16 Aug 2026 121.90 121.90 121.10 121.60 0.00% 48,992 414 5.94
13 Aug 2026 122.30 122.80 121.00 121.60 -0.57% 23,563 315 2.87
12 Aug 2026 122.70 123.30 121.90 122.30 -0.08% 21,352 256 2.62
11 Aug 2026 122.30 123.40 121.00 122.40 +0.41% 40,537 446 4.95
10 Aug 2026 120.40 122.30 120.40 121.90 +1.25% 27,948 359 3.39
9 Aug 2026 121.20 121.20 119.00 120.40 -0.08% 45,023 481 5.40
6 Aug 2026 122.90 122.90 119.40 120.50 -2.03% 145,554 1,215 17.55
4 Aug 2026 125.50 125.50 112.70 123.00 -1.76% 107,134 913 13.16
3 Aug 2026 125.80 126.10 124.70 125.20 -0.71% 54,398 500 6.81
2 Aug 2026 126.20 127.60 126.10 126.10 +0.16% 29,752 228 3.77
30 Jul 2026 126.50 126.50 125.20 125.90 -0.16% 18,403 229 2.32
29 Jul 2026 126.50 127.10 125.70 126.10 -0.08% 21,629 243 2.74
28 Jul 2026 125.90 127.10 124.80 126.20 +1.20% 48,271 382 6.09
27 Jul 2026 124.90 127.00 123.60 124.70 +0.32% 57,676 398 7.23
26 Jul 2026 126.00 126.20 124.00 124.30 -1.27% 72,451 580 9.03
23 Jul 2026 127.20 127.40 125.60 125.90 -1.02% 97,771 571 12.34
22 Jul 2026 127.70 128.70 127.00 127.20 -0.31% 54,782 409 6.98
21 Jul 2026 127.00 131.00 126.90 127.60 +0.55% 58,274 353 7.42
20 Jul 2026 127.90 127.90 126.60 126.90 -0.63% 77,950 497 9.90
19 Jul 2026 129.00 129.90 127.60 127.70 -0.70% 57,008 476 7.31
16 Jul 2026 130.90 131.90 128.40 128.60 -1.91% 133,142 748 17.24
15 Jul 2026 130.40 133.30 130.00 131.10 +0.61% 137,392 730 18.11
14 Jul 2026 131.00 131.30 129.10 130.30 -0.31% 113,428 504 14.77
13 Jul 2026 131.00 132.60 130.00 130.70 +0.93% 122,131 672 16.05
12 Jul 2026 128.00 131.50 127.80 129.50 +1.17% 162,405 909 21.20
9 Jul 2026 139.70 139.70 125.50 128.00 +0.79% 132,929 734 16.92
8 Jul 2026 127.00 128.20 126.60 127.00 -0.24% 51,824 381 6.60
7 Jul 2026 129.60 130.00 126.10 127.30 -1.77% 122,497 929 15.66
6 Jul 2026 126.30 132.80 126.30 129.60 +2.86% 193,188 1,139 25.07
5 Jul 2026 125.00 126.00 124.40 126.00 +0.80% 217,778 701 27.33
2 Jul 2026 124.00 125.50 123.90 125.00 +0.89% 73,511 358 9.15
30 Jun 2026 124.60 125.20 123.60 123.90 -0.80% 177,641 739 22.08
29 Jun 2026 125.00 126.00 124.70 124.90 0.00% 81,011 429 10.15
28 Jun 2026 123.60 125.00 123.60 124.90 +1.13% 44,537 325 5.55
25 Jun 2026 123.50 124.00 122.70 123.50 0.00% 76,897 280 9.49
24 Jun 2026 123.00 123.50 121.50 123.50 +0.98% 49,101 285 6.02
23 Jun 2026 122.00 123.00 121.30 122.30 +0.25% 48,685 353 5.93
22 Jun 2026 123.00 124.50 121.80 122.00 -1.21% 54,489 418 6.68
21 Jun 2026 125.90 126.00 123.30 123.50 -1.44% 63,260 448 7.86
18 Jun 2026 125.00 125.60 125.00 125.30 +0.24% 38,389 253 4.81
17 Jun 2026 125.00 125.50 123.50 125.00 +0.16% 32,940 232 4.10
16 Jun 2026 126.10 126.10 124.20 124.80 -1.19% 32,599 336 4.07
15 Jun 2026 124.90 129.20 124.90 126.30 +1.61% 121,906 990 15.50
14 Jun 2026 121.50 124.70 121.30 124.30 +2.81% 51,300 412 6.32
11 Jun 2026 121.00 121.80 120.60 120.90 +0.25% 19,571 177 2.37
10 Jun 2026 120.60 121.60 120.40 120.60 0.00% 28,050 166 3.40
9 Jun 2026 121.60 121.60 120.00 120.60 -0.33% 27,607 274 3.33
8 Jun 2026 122.50 122.50 120.50 121.00 -1.55% 50,181 352 6.08
7 Jun 2026 121.90 124.00 121.90 122.90 +1.49% 61,418 392 7.56
4 Jun 2026 121.20 123.70 119.60 121.10 +0.08% 61,255 393 7.41
3 Jun 2026 118.40 121.50 117.80 121.00 +2.98% 83,590 669 9.99
2 Jun 2026 117.70 118.70 117.10 117.50 -0.25% 29,711 282 3.49
1 Jun 2026 118.40 118.40 117.50 117.80 +0.08% 18,888 160 2.23
24 May 2026 118.20 119.20 117.50 117.70 -0.34% 18,050 156 2.13
23 May 2026 117.00 118.40 116.40 118.10 +1.72% 25,575 313 3.00
21 May 2026 116.90 116.90 115.80 116.10 -0.17% 28,728 256 3.34
20 May 2026 117.00 117.30 116.00 116.30 +0.09% 11,384 115 1.32
19 May 2026 117.00 118.30 115.90 116.20 +0.26% 10,172 129 1.18
18 May 2026 117.00 117.00 115.80 115.90 -0.52% 12,563 205 1.46
17 May 2026 117.00 117.00 115.30 116.50 +0.43% 10,364 143 1.20
14 May 2026 116.70 116.70 115.80 116.00 -0.77% 19,762 224 2.29
13 May 2026 115.80 117.10 115.60 116.90 +0.86% 17,117 182 2.00
12 May 2026 117.60 117.60 115.80 115.90 -0.09% 12,759 216 1.48
11 May 2026 116.50 116.90 115.90 116.00 -0.26% 15,780 202 1.83
10 May 2026 116.60 117.90 116.10 116.30 -0.26% 17,060 212 1.99
7 May 2026 116.90 118.00 116.50 116.60 -0.09% 16,134 225 1.88
6 May 2026 117.90 117.90 116.50 116.70 -0.51% 15,932 190 1.86
5 May 2026 118.00 118.50 117.10 117.30 +0.17% 18,080 140 2.12
4 May 2026 117.00 118.00 116.50 117.10 0.00% 21,230 276 2.49
3 May 2026 117.40 119.00 116.80 117.10 -0.26% 20,275 244 2.38
30 Apr 2026 118.00 118.00 116.00 117.40 -0.76% 22,625 275 2.64
29 Apr 2026 117.50 118.80 117.00 118.30 +0.60% 17,741 181 2.09
28 Apr 2026 118.80 119.00 117.10 117.60 -0.84% 17,618 229 2.08
27 Apr 2026 119.00 120.10 118.30 118.60 -0.17% 26,579 266 3.17
26 Apr 2026 118.00 119.10 118.00 118.80 +0.93% 23,549 266 2.79
23 Apr 2026 116.80 118.00 116.80 117.70 +0.86% 27,919 207 3.28
22 Apr 2026 118.00 118.10 116.50 116.70 -0.09% 26,631 186 3.12
21 Apr 2026 117.50 117.50 116.70 116.80 -0.17% 33,673 206 3.94
20 Apr 2026 116.30 117.60 116.10 117.00 +0.43% 18,587 107 2.18
19 Apr 2026 117.10 117.90 116.10 116.50 -0.51% 14,451 163 1.69
16 Apr 2026 118.00 118.80 117.00 117.10 +0.09% 18,966 133 2.23
15 Apr 2026 118.00 118.00 116.90 117.00 +0.34% 8,313 102 0.98
13 Apr 2026 118.80 118.80 116.60 116.60 -1.02% 16,980 231 1.99
12 Apr 2026 117.00 118.40 116.10 117.80 +0.51% 28,094 182 3.29
9 Apr 2026 118.30 118.80 116.40 117.20 -0.93% 18,527 235 2.18
8 Apr 2026 117.00 118.50 117.00 118.30 +3.14% 21,050 270 2.48
7 Apr 2026 116.90 116.90 114.30 114.70 +0.17% 9,034 143 1.04
6 Apr 2026 114.10 116.50 114.10 114.50 +0.88% 9,893 168 1.13
5 Apr 2026 116.00 116.00 113.00 113.50 -2.24% 41,525 539 4.75
2 Apr 2026 118.50 118.50 116.00 116.10 -0.85% 36,865 361 4.29
1 Apr 2026 116.10 118.30 116.00 117.10 +0.43% 21,909 232 2.56
31 Mar 2026 118.00 118.00 115.50 116.60 -1.10% 36,884 417 4.29
30 Mar 2026 118.00 119.30 117.60 117.90 -0.51% 13,520 197 1.60
29 Mar 2026 119.00 119.10 117.70 118.50 -0.67% 16,396 274 1.94
25 Mar 2026 118.60 120.50 118.60 119.30 +0.59% 6,552 74 0.78
24 Mar 2026 121.40 121.40 118.10 118.60 -2.39% 40,199 264 4.78
16 Mar 2026 119.00 122.00 118.00 121.50 +2.88% 15,453 134 1.85
15 Mar 2026 119.70 121.60 118.00 118.10 -1.34% 17,614 194 2.09
12 Mar 2026 117.00 120.00 117.00 119.70 +1.96% 14,232 154 1.69
11 Mar 2026 117.70 118.00 116.00 117.40 -0.34% 8,729 200 1.02
10 Mar 2026 116.00 118.00 115.60 117.80 +4.34% 13,684 302 1.60
9 Mar 2026 113.10 116.00 111.00 112.90 +0.18% 48,792 608 5.51
8 Mar 2026 120.00 120.00 111.00 112.70 -4.00% 65,150 675 7.47
5 Mar 2026 119.00 119.00 117.10 117.40 -2.09% 11,222 222 1.32
4 Mar 2026 127.80 127.80 114.00 119.90 +1.44% 15,967 215 1.90
3 Mar 2026 123.50 123.50 117.60 118.20 -4.60% 46,174 503 5.56
2 Mar 2026 123.00 124.90 122.50 123.90 +0.73% 14,647 153 1.82
1 Mar 2026 125.30 125.30 121.00 123.00 -2.46% 41,895 360 5.17
26 Feb 2026 126.90 126.90 125.50 126.10 +0.16% 21,439 201 2.70
25 Feb 2026 125.00 127.00 125.00 125.90 -0.63% 11,634 131 1.47
24 Feb 2026 126.10 127.80 126.10 126.70 -0.47% 10,804 125 1.37
23 Feb 2026 126.80 127.70 126.70 127.30 +0.71% 11,800 148 1.50
22 Feb 2026 125.60 126.80 125.10 126.40 +0.32% 25,190 180 3.18
19 Feb 2026 126.60 127.80 125.60 126.00 -0.47% 11,657 174 1.47
18 Feb 2026 128.20 129.00 126.40 126.60 -1.25% 72,869 426 9.25
17 Feb 2026 129.20 130.40 127.70 128.20 0.00% 54,542 398 7.02
16 Feb 2026 129.40 130.40 127.20 128.20 -0.39% 127,434 529 16.34
15 Feb 2026 126.00 130.00 125.90 128.70 +3.46% 96,258 497 12.33
10 Feb 2026 123.90 124.90 123.00 124.40 +0.89% 48,554 406 6.03
9 Feb 2026 121.80 123.60 121.50 123.30 +1.23% 44,367 387 5.46
8 Feb 2026 121.90 122.60 120.80 121.80 +0.25% 23,175 202 2.82
5 Feb 2026 121.90 122.40 121.10 121.50 -0.33% 17,168 185 2.09
3 Feb 2026 121.20 122.60 120.40 121.90 +0.83% 25,365 209 3.09
2 Feb 2026 121.90 122.00 120.10 120.90 -0.08% 24,729 175 2.99
1 Feb 2026 121.40 122.00 120.00 121.00 -0.58% 17,103 179 2.07
29 Jan 2026 120.60 122.40 120.60 121.70 -0.08% 40,829 288 4.97
28 Jan 2026 119.10 122.50 119.10 121.80 +2.35% 32,094 259 3.88
27 Jan 2026 119.10 119.30 118.60 119.00 +0.17% 18,621 205 2.22
26 Jan 2026 119.60 119.60 117.60 118.80 +0.68% 4,904 96 0.58
25 Jan 2026 119.50 119.90 117.00 118.00 -1.26% 17,881 233 2.12
22 Jan 2026 121.00 121.30 119.00 119.50 -1.24% 20,562 200 2.46
21 Jan 2026 120.70 121.30 120.20 121.00 +0.50% 17,151 162 2.07
20 Jan 2026 119.50 121.30 119.50 120.40 -0.25% 20,230 194 2.44
19 Jan 2026 119.50 120.90 119.50 120.70 +1.00% 42,875 201 5.15
18 Jan 2026 119.10 119.80 118.10 119.50 +0.42% 14,953 151 1.78
15 Jan 2026 120.00 120.00 118.70 119.00 -0.17% 13,866 144 1.65
14 Jan 2026 120.70 120.70 119.10 119.20 -0.25% 10,839 101 1.29
13 Jan 2026 119.50 120.80 119.00 119.50 0.00% 9,084 99 1.09
12 Jan 2026 119.40 119.80 118.80 119.50 +0.08% 14,834 125 1.77
11 Jan 2026 120.40 120.90 119.10 119.40 -0.75% 27,789 231 3.32
8 Jan 2026 118.20 121.00 118.20 120.30 +1.60% 52,753 443 6.33
7 Jan 2026 116.90 118.90 116.30 118.40 +1.54% 61,354 336 7.22
6 Jan 2026 116.50 116.90 116.20 116.60 +0.26% 15,226 197 1.78
5 Jan 2026 116.80 116.80 115.60 116.30 +0.43% 20,667 144 2.40
4 Jan 2026 116.20 116.90 115.40 115.80 -0.52% 26,614 330 3.09
1 Jan 2026 116.10 116.90 116.00 116.40 +0.26% 7,515 71 0.88
30 Dec 2025 115.50 116.70 115.50 116.10 +0.26% 3,093 85 0.36
29 Dec 2025 116.90 116.90 114.30 115.80 +0.43% 6,559 115 0.76
28 Dec 2025 116.90 117.00 114.00 115.30 -0.77% 38,839 302 4.50
24 Dec 2025 118.70 118.70 115.80 116.20 +0.35% 18,310 205 2.13
23 Dec 2025 116.90 117.50 115.50 115.80 -0.52% 13,114 181 1.52
22 Dec 2025 116.20 118.00 113.60 116.40 +0.43% 14,476 163 1.68
21 Dec 2025 116.00 116.90 114.10 115.90 -0.43% 14,019 225 1.62
18 Dec 2025 116.80 116.80 116.00 116.40 0.00% 11,559 170 1.34
17 Dec 2025 117.30 117.80 115.60 116.40 -0.77% 16,563 215 1.94
15 Dec 2025 118.90 118.90 117.00 117.30 -0.68% 19,432 218 2.28
14 Dec 2025 119.00 119.00 117.80 118.10 -0.42% 25,890 302 3.06
11 Dec 2025 120.80 120.80 118.20 118.60 -0.17% 16,854 204 2.00
10 Dec 2025 119.60 119.80 118.60 118.80 -0.59% 32,664 283 3.89
9 Dec 2025 118.90 119.90 118.60 119.50 +0.50% 38,919 264 4.65
8 Dec 2025 120.30 120.30 118.40 118.90 +0.68% 16,900 123 2.01
7 Dec 2025 122.80 122.80 117.60 118.10 -0.08% 8,373 131 0.99
4 Dec 2025 120.00 120.80 117.30 118.20 -1.09% 22,152 274 2.61
3 Dec 2025 121.80 122.90 118.00 119.50 -0.67% 34,905 358 4.17
2 Dec 2025 122.00 122.00 119.50 120.30 -0.08% 32,000 286 3.85
1 Dec 2025 123.60 123.60 120.10 120.40 -0.91% 12,588 164 1.53
30 Nov 2025 124.20 124.30 120.20 121.50 -1.94% 44,360 386 5.42
27 Nov 2025 124.40 124.40 123.10 123.90 +0.16% 31,913 338 3.95
26 Nov 2025 122.50 124.80 122.10 123.70 +1.23% 50,106 404 6.18
25 Nov 2025 123.80 123.80 121.90 122.20 -0.73% 31,664 335 3.88
24 Nov 2025 122.90 123.70 120.00 123.10 +2.41% 37,442 367 4.57
23 Nov 2025 120.00 121.70 117.10 120.20 -1.64% 55,530 516 6.59
20 Nov 2025 124.40 124.50 121.70 122.20 -1.05% 38,507 302 4.73
19 Nov 2025 122.00 123.80 121.60 123.50 +1.98% 50,429 270 6.20
18 Nov 2025 120.00 122.70 117.00 121.10 -1.22% 57,140 453 6.89
16 Nov 2025 121.00 124.50 120.90 122.60 +0.91% 43,085 376 5.26
13 Nov 2025 126.00 126.00 120.70 121.50 -2.96% 16,091 242 1.97
12 Nov 2025 128.30 128.30 124.50 125.20 -0.24% 24,658 201 3.09
11 Nov 2025 125.10 126.90 125.10 125.50 +0.40% 15,630 166 1.97
10 Nov 2025 124.10 125.90 124.10 125.00 -0.16% 20,208 142 2.52
9 Nov 2025 127.10 128.00 124.60 125.20 -1.49% 21,231 231 2.69
6 Nov 2025 126.00 128.60 124.30 127.10 +0.63% 24,306 244 3.06
5 Nov 2025 129.90 129.90 125.90 126.30 -1.17% 24,989 292 3.16
4 Nov 2025 129.20 130.20 127.00 127.80 -1.24% 18,647 223 2.40
3 Nov 2025 131.70 132.00 128.30 129.40 -1.75% 36,140 345 4.71
2 Nov 2025 133.00 133.30 131.30 131.70 -0.83% 42,268 391 5.59
30 Oct 2025 133.50 133.90 132.20 132.80 -0.15% 48,174 344 6.41
29 Oct 2025 134.80 134.90 132.40 133.00 -0.67% 29,692 346 3.96
28 Oct 2025 133.30 134.70 132.00 133.90 +0.15% 33,733 284 4.51
27 Oct 2025 142.50 142.50 132.10 133.70 -7.60% 149,524 1,040 20.05
26 Oct 2025 146.90 146.90 144.10 144.70 -1.30% 51,183 311 7.43
23 Oct 2025 143.10 147.00 143.10 146.60 +1.73% 51,395 316 7.48
22 Oct 2025 143.20 145.00 142.00 144.10 +0.70% 20,914 196 2.99
21 Oct 2025 146.00 147.00 142.50 143.10 -1.04% 40,009 385 5.79
20 Oct 2025 143.00 145.20 140.30 144.60 +3.14% 42,304 305 6.04
19 Oct 2025 142.00 142.00 138.00 140.20 +0.72% 35,971 327 5.04
16 Oct 2025 142.50 142.50 137.60 139.20 -1.21% 63,378 418 8.80
15 Oct 2025 147.00 147.00 139.90 140.90 -1.67% 52,676 431 7.48
14 Oct 2025 146.90 146.90 143.10 143.30 -0.49% 31,779 233 4.56
13 Oct 2025 145.70 145.70 143.40 144.00 +0.07% 62,447 201 8.99
12 Oct 2025 146.90 146.90 142.80 143.90 -0.28% 52,097 468 7.52
9 Oct 2025 146.50 147.00 144.00 144.30 -0.76% 37,521 351 5.45
8 Oct 2025 145.90 147.40 144.00 145.40 +0.55% 54,440 416 7.96
7 Oct 2025 146.00 148.40 144.10 144.60 -1.57% 66,701 515 9.75
6 Oct 2025 146.60 148.30 146.30 146.90 +0.55% 86,133 514 12.67
5 Oct 2025 144.50 147.60 144.50 146.10 +2.53% 92,415 575 13.43
30 Sep 2025 144.80 144.80 141.90 142.50 -0.07% 32,870 244 4.68
29 Sep 2025 142.50 143.00 141.70 142.60 +0.56% 17,950 181 2.55
28 Sep 2025 142.00 144.90 141.50 141.80 -0.35% 47,156 346 6.70
25 Sep 2025 144.80 145.10 142.00 142.30 -1.04% 77,093 528 11.04
24 Sep 2025 143.60 145.00 142.70 143.80 +0.63% 27,474 234 3.95
23 Sep 2025 144.50 144.50 141.50 142.90 +0.70% 38,533 197 5.49
22 Sep 2025 142.90 143.50 141.80 141.90 -0.28% 43,033 403 6.13
21 Sep 2025 144.00 144.80 142.00 142.30 +0.28% 97,276 579 13.97
18 Sep 2025 142.90 144.40 141.50 141.90 +0.07% 23,073 165 3.28
17 Sep 2025 142.80 143.00 141.60 141.80 0.00% 39,289 228 5.58
16 Sep 2025 142.50 142.90 141.50 141.80 -0.14% 39,381 278 5.59
15 Sep 2025 142.10 143.40 141.60 142.00 +0.28% 48,112 199 6.86
14 Sep 2025 144.50 144.50 141.50 141.60 -1.19% 32,425 293 4.62
11 Sep 2025 142.20 143.90 141.20 143.30 +1.13% 44,339 247 6.33
10 Sep 2025 146.80 146.80 140.50 141.70 -2.21% 52,663 577 7.55
9 Sep 2025 145.60 147.50 144.60 144.90 -0.48% 65,964 418 9.58
8 Sep 2025 146.10 149.10 145.00 145.60 0.00% 95,886 505 14.07
7 Sep 2025 145.60 146.60 145.10 145.60 0.00% 89,289 449 13.01
4 Sep 2025 146.80 147.50 145.30 145.60 -1.02% 89,469 601 13.08
3 Sep 2025 149.00 150.00 146.00 147.10 -0.07% 81,015 462 11.97
2 Sep 2025 147.50 148.00 144.60 147.20 +1.17% 91,580 598 13.36
1 Sep 2025 148.70 148.70 145.10 145.50 -1.69% 134,015 791 19.62
31 Aug 2025 148.60 151.00 147.60 148.00 +0.54% 160,228 768 23.85
28 Aug 2025 149.00 151.80 146.50 147.20 -1.21% 180,450 1,199 26.84
27 Aug 2025 147.50 149.80 146.40 149.00 +2.76% 316,751 1,372 46.97
26 Aug 2025 142.00 149.90 140.70 145.00 +4.17% 214,806 1,235 31.48
25 Aug 2025 139.00 140.00 138.40 139.20 +0.94% 87,912 477 12.24
24 Aug 2025 137.50 139.00 137.10 137.90 +0.22% 39,978 317 5.51
21 Aug 2025 137.80 138.70 136.80 137.60 -0.36% 39,799 357 5.47
20 Aug 2025 138.00 139.00 137.50 138.10 -0.43% 53,089 355 7.34
19 Aug 2025 140.50 141.60 138.40 138.70 -1.42% 69,194 447 9.63
18 Aug 2025 141.00 141.40 138.50 140.70 +1.66% 88,565 573 12.42
17 Aug 2025 137.30 138.90 137.30 138.40 +0.87% 36,689 246 5.08
14 Aug 2025 138.00 138.90 137.00 137.20 +0.73% 37,501 276 5.17
13 Aug 2025 137.40 137.60 135.30 136.20 -0.51% 65,213 400 8.90
12 Aug 2025 139.00 139.00 136.70 136.90 -0.80% 66,535 421 9.13
11 Aug 2025 139.20 139.20 137.50 138.00 +0.15% 45,956 359 6.36
10 Aug 2025 139.70 140.30 137.50 137.80 -0.65% 132,461 739 18.36
7 Aug 2025 143.70 143.70 138.20 138.70 -2.53% 149,966 1,145 21.01
6 Aug 2025 142.10 145.40 141.50 142.30 +0.14% 140,309 938 20.13
4 Aug 2025 139.60 145.30 138.00 142.10 +2.53% 336,563 1,537 47.88
3 Aug 2025 133.00 139.00 133.00 138.60 +4.84% 236,167 1,278 32.45
31 Jul 2025 134.40 134.40 131.60 132.20 -0.75% 53,587 341 7.10
30 Jul 2025 134.00 134.00 130.00 133.20 +1.60% 44,417 294 5.85
29 Jul 2025 133.80 134.00 130.00 131.10 -2.16% 108,250 640 14.27
28 Jul 2025 134.00 135.50 133.70 134.00 -0.30% 72,463 356 9.74
27 Jul 2025 136.30 137.90 133.30 134.40 -1.39% 85,080 542 11.52
24 Jul 2025 136.80 139.70 135.20 136.30 -0.37% 138,203 733 19.03
23 Jul 2025 131.50 137.50 131.50 136.80 +4.11% 148,543 999 19.96
22 Jul 2025 130.70 132.40 128.10 131.40 +0.92% 109,900 589 14.29
21 Jul 2025 134.00 134.50 129.70 130.20 -2.54% 185,328 908 24.42
20 Jul 2025 127.80 134.30 127.80 133.60 +4.54% 144,363 1,011 19.00
17 Jul 2025 125.40 129.40 125.40 127.80 +2.49% 135,320 774 17.24
16 Jul 2025 124.00 126.00 123.20 124.70 +0.65% 146,330 846 18.28
15 Jul 2025 124.00 124.80 123.70 123.90 +0.24% 31,485 212 3.91
14 Jul 2025 123.10 124.00 123.00 123.60 0.00% 26,367 167 3.25
13 Jul 2025 123.90 125.00 123.00 123.60 +0.08% 23,785 200 2.94
10 Jul 2025 124.80 125.00 123.20 123.50 -0.72% 35,245 252 4.37
9 Jul 2025 122.00 124.70 121.50 124.40 +1.80% 30,588 306 3.79
8 Jul 2025 124.00 124.00 121.30 122.20 -1.21% 40,414 260 4.93
7 Jul 2025 122.50 124.00 122.50 123.70 +1.14% 46,336 302 5.72
3 Jul 2025 121.50 122.80 121.30 122.30 +0.41% 43,497 278 5.32
2 Jul 2025 121.00 122.50 120.40 121.80 +1.00% 69,828 370 8.50
30 Jun 2025 118.50 122.00 118.50 120.60 +0.92% 24,406 159 2.94
29 Jun 2025 118.30 121.50 118.30 119.50 -0.25% 13,703 108 1.64
26 Jun 2025 118.10 120.40 118.10 119.80 +1.44% 23,296 123 2.78
25 Jun 2025 118.20 119.50 117.40 118.10 0.00% 67,145 271 7.93
24 Jun 2025 119.90 121.50 117.80 118.10 +0.68% 20,971 137 2.49
23 Jun 2025 118.10 118.90 117.00 117.30 -0.68% 10,378 185 1.22
22 Jun 2025 119.50 119.50 117.50 118.10 -1.34% 22,480 176 2.66
19 Jun 2025 120.80 120.80 119.50 119.70 -0.33% 13,285 129 1.59
18 Jun 2025 119.80 120.30 119.40 120.10 +0.33% 11,462 96 1.37
17 Jun 2025 119.50 121.30 119.00 119.70 -0.66% 16,697 134 2.00
16 Jun 2025 119.90 121.00 118.10 120.50 +2.03% 25,630 178 3.08
15 Jun 2025 121.70 121.80 117.80 118.10 -1.75% 11,994 135 1.42
4 Jun 2025 117.50 120.60 117.50 120.20 +2.30% 34,087 335 4.06
3 Jun 2025 119.40 119.50 117.10 117.50 0.00% 14,859 85 1.75
2 Jun 2025 119.90 121.00 117.10 117.50 -1.18% 28,547 172 3.36
1 Jun 2025 117.30 119.20 117.30 118.90 +1.36% 3,498 51 0.42
29 May 2025 117.50 118.10 116.20 117.30 +0.86% 9,918 82 1.16
28 May 2025 117.00 117.00 116.10 116.30 -0.60% 8,911 96 1.04
27 May 2025 118.00 118.00 116.80 117.00 -0.51% 9,664 131 1.13
26 May 2025 119.80 119.80 117.50 117.60 0.00% 7,159 67 0.84
25 May 2025 118.30 118.90 117.40 117.60 -0.08% 8,925 100 1.05
24 May 2025 118.70 120.00 117.50 117.70 -1.18% 23,209 192 2.74
22 May 2025 119.30 120.40 118.50 119.10 +0.34% 25,903 224 3.08
21 May 2025 119.10 119.50 118.00 118.70 -0.17% 19,866 166 2.36
20 May 2025 122.00 123.00 118.50 118.90 -1.41% 5,614 57 0.67
19 May 2025 120.50 121.00 118.50 120.60 +1.94% 15,336 134 1.84
18 May 2025 120.00 120.90 117.50 118.30 -0.42% 20,036 143 2.37
17 May 2025 121.70 121.70 117.70 118.80 +0.25% 8,898 105 1.06
15 May 2025 120.50 121.00 118.10 118.50 -2.15% 44,667 311 5.35
14 May 2025 123.30 123.30 120.00 121.10 -1.14% 18,327 194 2.23
13 May 2025 121.70 125.50 120.10 122.50 +2.34% 169,474 1,020 20.86
12 May 2025 118.00 120.50 116.90 119.70 +2.75% 56,676 316 6.76
8 May 2025 113.30 117.50 113.30 116.50 +2.01% 15,399 143 1.79
7 May 2025 116.50 116.50 113.50 114.20 -2.39% 110,537 564 12.69
6 May 2025 118.60 119.80 116.50 117.00 -2.58% 39,733 467 4.68
5 May 2025 120.00 121.80 119.80 120.10 +0.33% 71,885 488 8.68
4 May 2025 116.00 120.00 116.00 119.70 +5.84% 82,539 659 9.85
30 Apr 2025 112.90 114.00 112.40 113.10 +0.44% 24,476 189 2.77
29 Apr 2025 116.60 116.60 112.00 112.60 -3.43% 74,818 540 8.46
28 Apr 2025 119.70 120.20 116.30 116.60 -1.69% 20,210 201 2.37
27 Apr 2025 117.70 119.10 116.30 118.60 +0.25% 33,133 234 3.90
24 Apr 2025 120.90 121.00 118.00 118.30 -0.59% 33,499 305 4.00
23 Apr 2025 116.80 121.00 116.80 119.00 +1.97% 42,699 333 5.11
22 Apr 2025 116.70 117.00 116.20 116.70 0.00% 15,899 121 1.86
21 Apr 2025 116.80 119.00 116.30 116.70 -0.17% 10,611 109 1.24
20 Apr 2025 119.90 119.90 116.70 116.90 -0.93% 20,132 168 2.36
17 Apr 2025 119.40 119.40 117.70 118.00 -0.34% 22,989 135 2.72
16 Apr 2025 118.90 119.80 117.30 118.40 +0.51% 21,627 181 2.56
15 Apr 2025 119.00 119.00 117.40 117.80 -1.09% 45,438 267 5.37
13 Apr 2025 120.90 122.80 118.00 119.10 -3.41% 69,256 482 8.25
10 Apr 2025 127.30 127.30 118.90 123.30 +0.24% 80,082 527 9.72
9 Apr 2025 116.50 123.50 116.50 123.00 +6.03% 153,154 933 18.58
8 Apr 2025 116.00 117.90 115.10 116.00 +0.17% 19,950 141 2.32
7 Apr 2025 115.00 119.80 114.80 115.80 -0.52% 92,456 589 10.85
6 Apr 2025 114.90 116.60 114.00 116.40 +0.87% 36,176 217 4.20
27 Mar 2025 114.50 116.60 114.20 115.40 +0.52% 19,087 130 2.21
25 Mar 2025 114.90 115.90 114.00 114.80 +0.79% 10,387 89 1.19
24 Mar 2025 114.00 114.40 112.60 113.90 +1.24% 21,526 140 2.45
23 Mar 2025 115.90 115.90 112.00 112.50 -1.66% 64,364 399 7.29
20 Mar 2025 115.40 117.00 114.10 114.40 -0.26% 24,970 202 2.87
19 Mar 2025 115.00 115.50 113.60 114.70 +0.35% 54,186 199 6.21
18 Mar 2025 113.90 115.40 111.00 114.30 +0.53% 38,500 318 4.37
17 Mar 2025 114.30 116.00 113.50 113.70 -0.52% 24,559 218 2.82
16 Mar 2025 115.00 116.00 113.00 114.30 +0.09% 49,045 339 5.61
13 Mar 2025 117.20 117.50 113.90 114.20 -2.48% 110,470 857 12.73
12 Mar 2025 117.80 119.50 116.20 117.10 -0.76% 134,544 619 15.75
11 Mar 2025 120.30 120.30 117.70 118.00 -1.42% 53,452 465 6.32
10 Mar 2025 120.60 120.90 117.10 119.70 -0.42% 63,299 436 7.53
9 Mar 2025 121.70 122.00 119.80 120.20 -1.15% 38,403 356 4.63
6 Mar 2025 121.60 122.80 121.30 121.60 +0.16% 10,357 106 1.26
5 Mar 2025 124.60 124.60 121.10 121.40 -0.41% 43,029 314 5.25
4 Mar 2025 124.80 124.80 121.10 121.90 -1.61% 17,251 205 2.10
3 Mar 2025 123.00 124.60 123.00 123.90 -0.32% 10,894 61 1.35
2 Mar 2025 133.90 133.90 123.30 124.30 +0.16% 7,730 53 0.96
27 Feb 2025 125.30 125.30 123.50 124.10 -1.12% 20,479 140 2.55
26 Feb 2025 124.60 125.80 122.90 125.50 +1.37% 28,705 325 3.59
25 Feb 2025 122.00 124.50 122.00 123.80 +0.90% 46,758 286 5.79
24 Feb 2025 123.00 123.10 122.10 122.70 -0.08% 15,655 117 1.92
23 Feb 2025 121.80 123.00 121.60 122.80 +0.90% 20,745 146 2.54
20 Feb 2025 121.80 121.90 121.50 121.70 +0.25% 16,942 122 2.06
19 Feb 2025 121.90 122.00 121.10 121.40 -0.33% 14,476 136 1.76
18 Feb 2025 121.30 122.80 121.00 121.80 +0.41% 19,833 137 2.42
17 Feb 2025 123.00 123.00 121.00 121.30 +0.17% 17,276 178 2.11
16 Feb 2025 130.00 130.00 120.90 121.10 -0.16% 26,953 184 3.28
13 Feb 2025 121.70 122.90 120.80 121.30 -0.57% 21,017 259 2.55
12 Feb 2025 122.30 123.00 121.90 122.00 -0.25% 15,661 121 1.92
11 Feb 2025 122.80 125.00 120.70 122.30 +1.33% 72,110 376 8.87
10 Feb 2025 121.20 123.00 120.30 120.70 -0.58% 31,437 262 3.81
9 Feb 2025 123.00 123.00 121.30 121.40 -0.16% 12,586 125 1.53
6 Feb 2025 123.00 123.00 120.80 121.60 +0.25% 8,219 118 1.00
5 Feb 2025 122.00 123.00 121.00 121.30 -0.74% 22,418 238 2.73
4 Feb 2025 121.80 122.70 121.00 122.20 +0.58% 15,460 143 1.88
3 Feb 2025 121.50 122.00 121.10 121.50 +0.58% 19,039 210 2.31
2 Feb 2025 124.80 124.90 120.30 120.80 -1.87% 54,646 394 6.64
30 Jan 2025 123.00 123.50 122.40 123.10 +0.49% 14,834 125 1.83
29 Jan 2025 122.40 123.40 122.00 122.50 +0.08% 8,269 82 1.01
28 Jan 2025 125.40 125.40 120.30 122.40 -0.97% 25,175 135 3.08
27 Jan 2025 120.40 125.40 120.40 123.60 +0.16% 5,252 87 0.65
26 Jan 2025 121.00 127.10 120.00 123.40 -0.08% 27,032 223 3.32
23 Jan 2025 124.20 124.70 122.40 123.50 -0.16% 12,974 146 1.60
22 Jan 2025 124.20 124.70 123.10 123.70 -1.04% 11,913 138 1.48
21 Jan 2025 121.90 125.60 121.90 125.00 +0.24% 6,843 105 0.86
20 Jan 2025 127.30 128.00 121.20 124.70 -2.65% 14,135 209 1.77
19 Jan 2025 120.40 132.30 120.20 128.10 +6.31% 67,315 395 8.49
16 Jan 2025 120.90 122.00 120.40 120.50 +0.25% 13,837 117 1.67
15 Jan 2025 120.80 121.00 120.00 120.20 -1.31% 20,213 173 2.44
14 Jan 2025 121.50 122.30 119.30 121.80 +0.25% 11,649 149 1.41
13 Jan 2025 122.00 122.30 120.70 121.50 -0.65% 21,674 214 2.63
12 Jan 2025 121.80 122.70 121.20 122.30 +0.25% 6,974 125 0.85
9 Jan 2025 123.30 123.30 121.10 122.00 +0.74% 2,075 39 0.25
8 Jan 2025 120.80 122.00 120.20 121.10 -0.25% 10,927 176 1.32
7 Jan 2025 121.50 124.00 120.80 121.40 +0.25% 15,508 336 1.89
6 Jan 2025 123.30 123.30 120.00 121.10 -1.14% 24,193 314 2.94
5 Jan 2025 123.90 123.90 122.40 122.50 -0.97% 16,712 212 2.05
2 Jan 2025 123.40 124.80 123.00 123.70 -0.24% 11,772 166 1.45
1 Jan 2025 123.60 126.50 123.50 124.00 +0.32% 7,562 152 0.94
30 Dec 2024 124.20 126.00 123.10 123.60 -0.40% 19,337 187 2.39
29 Dec 2024 129.90 129.90 123.90 124.10 +0.16% 14,125 129 1.76
26 Dec 2024 123.20 125.90 123.20 123.90 +0.73% 22,610 108 2.81
24 Dec 2024 125.30 126.30 122.90 123.00 -1.68% 22,942 310 2.83
23 Dec 2024 126.80 128.00 124.90 125.10 -1.11% 12,072 223 1.51
22 Dec 2024 127.50 127.50 126.10 126.50 -0.86% 7,580 115 0.96
19 Dec 2024 128.00 128.00 127.00 127.60 +0.79% 8,149 66 1.04
18 Dec 2024 128.50 130.00 126.00 126.60 -1.48% 30,480 211 3.87
17 Dec 2024 129.20 130.90 128.20 128.50 -0.31% 21,774 166 2.84
15 Dec 2024 126.20 129.20 126.20 128.90 +2.06% 14,398 121 1.84
12 Dec 2024 126.50 128.90 124.90 126.30 -0.16% 18,834 166 2.38
11 Dec 2024 127.00 129.00 126.00 126.50 -1.56% 10,241 185 1.30
10 Dec 2024 128.00 130.60 127.10 128.50 +0.39% 9,348 81 1.20
9 Dec 2024 129.40 131.40 127.50 128.00 -0.23% 10,950 141 1.41
8 Dec 2024 128.00 129.80 126.50 128.30 +0.08% 13,645 157 1.75
5 Dec 2024 129.10 130.00 128.00 128.20 -1.16% 18,626 258 2.40
4 Dec 2024 131.50 131.50 129.50 129.70 -0.31% 10,860 205 1.41
3 Dec 2024 131.90 131.90 129.00 130.10 -0.54% 36,004 289 4.68
2 Dec 2024 130.00 132.80 130.00 130.80 +0.38% 38,533 261 5.07
1 Dec 2024 131.10 131.90 130.00 130.30 -0.76% 39,743 297 5.17
28 Nov 2024 133.50 135.90 131.00 131.30 -1.50% 28,911 254 3.84
27 Nov 2024 131.30 134.00 129.50 133.30 +2.15% 69,302 423 9.18
26 Nov 2024 131.00 131.00 130.00 130.50 -0.15% 18,133 196 2.36
25 Nov 2024 131.20 133.50 130.40 130.70 +0.15% 26,143 197 3.43
24 Nov 2024 130.40 131.00 130.00 130.50 -0.23% 36,219 288 4.72
21 Nov 2024 131.00 134.80 130.00 130.80 +0.15% 23,014 234 3.03
20 Nov 2024 134.00 134.00 129.30 130.60 -2.68% 59,968 451 7.83
19 Nov 2024 140.00 140.00 133.80 134.20 -6.42% 74,984 665 10.22
17 Nov 2024 151.70 155.20 141.50 143.40 +1.63% 272,867 1,621 40.01
14 Nov 2024 135.00 141.10 135.00 141.10 +9.98% 69,099 205 9.75
13 Nov 2024 128.00 129.90 127.10 128.30 +0.23% 23,412 169 3.01
12 Nov 2024 129.00 131.10 127.40 128.00 -1.69% 23,055 216 2.98
11 Nov 2024 130.00 130.80 127.00 130.20 -0.15% 22,083 131 2.86
10 Nov 2024 132.00 132.00 129.00 130.40 -1.06% 13,983 171 1.82
7 Nov 2024 128.00 132.50 128.00 131.80 +2.65% 21,027 197 2.75
6 Nov 2024 132.00 132.00 128.00 128.40 -2.28% 20,222 244 2.61
5 Nov 2024 128.00 134.60 127.20 131.40 +4.29% 44,705 389 5.84
4 Nov 2024 125.90 126.80 123.40 126.00 +0.24% 29,179 201 3.67
3 Nov 2024 128.80 128.80 123.00 125.70 -0.55% 22,682 212 2.86
31 Oct 2024 127.50 128.00 123.30 126.40 0.00% 27,124 224 3.42
30 Oct 2024 122.10 127.50 122.10 126.40 +1.94% 41,316 308 5.19
29 Oct 2024 127.50 127.50 120.60 124.00 -6.34% 83,987 828 10.32
28 Oct 2024 133.00 133.50 131.10 132.40 -0.08% 20,101 167 2.66
27 Oct 2024 131.80 134.60 131.40 132.50 -0.15% 34,102 208 4.52
24 Oct 2024 131.00 134.00 130.70 132.70 -1.04% 11,268 129 1.48
23 Oct 2024 133.40 138.50 132.00 134.10 -0.45% 30,719 194 4.14
22 Oct 2024 129.50 136.00 129.50 134.70 +3.78% 20,873 178 2.78
21 Oct 2024 130.00 130.10 129.00 129.80 +0.15% 17,422 119 2.26
20 Oct 2024 133.20 134.20 128.20 129.60 -1.82% 12,293 160 1.60
17 Oct 2024 134.50 135.00 132.00 132.00 -0.75% 16,926 116 2.24
16 Oct 2024 134.10 136.60 132.10 133.00 -1.92% 7,328 140 0.98
15 Oct 2024 139.60 139.80 135.00 135.60 -0.95% 14,937 158 2.04
14 Oct 2024 131.90 137.80 131.20 136.90 +4.34% 55,451 407 7.51
9 Oct 2024 127.50 134.80 126.90 131.20 +2.10% 28,936 293 3.74
8 Oct 2024 128.00 131.70 126.10 128.50 +0.16% 10,671 93 1.38
7 Oct 2024 133.80 134.50 128.00 128.30 -3.97% 21,480 232 2.80
6 Oct 2024 131.10 134.90 131.00 133.60 +1.91% 7,896 92 1.06
3 Oct 2024 133.50 134.50 131.00 131.10 -1.21% 15,085 125 1.98
2 Oct 2024 133.10 134.50 132.40 132.70 -1.48% 25,985 155 3.46
1 Oct 2024 135.40 136.50 133.60 134.70 +0.30% 20,536 184 2.77
30 Sep 2024 134.80 135.80 133.00 134.30 +0.22% 16,446 186 2.21
29 Sep 2024 137.60 137.60 133.20 134.00 -0.81% 27,607 174 3.73
26 Sep 2024 137.90 137.90 125.10 135.10 -0.81% 24,371 154 3.26
25 Sep 2024 138.50 138.50 136.00 136.20 -1.45% 47,305 310 6.45
24 Sep 2024 144.90 144.90 138.00 138.20 -0.22% 13,720 138 1.91
23 Sep 2024 144.80 144.80 138.10 138.50 -2.33% 49,595 492 6.91
22 Sep 2024 145.50 147.00 140.80 141.80 -1.18% 19,908 194 2.84
19 Sep 2024 142.10 144.90 142.10 143.50 +0.70% 11,305 109 1.63
18 Sep 2024 143.50 145.90 142.10 142.50 -1.11% 24,712 261 3.55
17 Sep 2024 143.20 144.80 142.60 144.10 +0.35% 17,815 239 2.55
15 Sep 2024 147.00 147.40 143.00 143.60 -1.31% 47,725 366 6.94
12 Sep 2024 147.70 147.70 144.20 145.50 +0.55% 33,770 154 4.91
11 Sep 2024 144.00 148.00 143.10 144.70 +0.63% 17,655 175 2.56
10 Sep 2024 142.00 145.30 141.00 143.80 +1.05% 27,658 199 3.97
9 Sep 2024 145.90 145.90 141.00 142.30 -1.11% 19,780 206 2.82
8 Sep 2024 150.00 153.10 142.10 143.90 -3.75% 53,961 492 7.97
5 Sep 2024 151.50 152.80 147.10 149.50 -2.16% 45,274 355 6.76
4 Sep 2024 146.30 157.10 145.70 152.80 +4.87% 155,700 903 23.50
3 Sep 2024 144.00 147.00 140.70 145.70 +2.10% 61,550 307 8.93
2 Sep 2024 145.50 146.00 141.40 142.70 -1.52% 41,692 320 6.03
1 Sep 2024 144.90 145.20 143.00 144.90 +1.40% 51,837 301 7.48
29 Aug 2024 141.40 143.00 140.00 142.90 +1.20% 51,621 249 7.35
28 Aug 2024 138.90 142.50 138.50 141.20 +1.80% 26,495 193 3.73
27 Aug 2024 137.10 142.90 136.50 138.70 +0.36% 13,766 127 1.90
25 Aug 2024 140.30 144.00 137.30 138.20 -1.50% 29,603 249 4.13
22 Aug 2024 136.50 141.50 135.80 140.30 +1.89% 21,259 154 2.95
21 Aug 2024 141.90 141.90 137.70 137.70 -2.96% 30,642 210 4.23
20 Aug 2024 141.00 143.40 140.00 141.90 +1.14% 43,938 295 6.21
19 Aug 2024 142.90 149.00 138.70 140.30 -1.82% 73,980 299 10.46
18 Aug 2024 147.30 147.80 142.90 142.90 -2.99% 67,106 349 9.63
15 Aug 2024 149.00 149.00 144.30 147.30 -0.94% 84,444 341 12.34
14 Aug 2024 148.30 149.90 146.50 148.70 +1.23% 137,702 440 20.37
13 Aug 2024 146.00 148.90 144.20 146.90 -0.94% 61,662 306 9.01
12 Aug 2024 160.00 160.00 148.10 148.30 - 59,618 469 8.93

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.