Istanbul - Delayed Quote • TRY
Aksu Enerji ve Ticaret Anonim Sirketi (AKSUE.IS)
At close: 6:08 PM GMT+3
Currency in TRY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.65 | 15.74 | 15.27 | 15.74 | 15.74 | 2,761,950 |
Apr 25, 2024 | 15.55 | 15.98 | 14.82 | 15.65 | 15.65 | 5,575,309 |
Apr 24, 2024 | 16.35 | 16.55 | 15.55 | 15.55 | 15.55 | 10,288,158 |
Apr 22, 2024 | 14.77 | 15.40 | 14.40 | 15.30 | 15.30 | 5,149,183 |
Apr 19, 2024 | 13.99 | 14.50 | 13.77 | 14.31 | 14.31 | 1,501,540 |
Apr 18, 2024 | 13.95 | 14.22 | 13.87 | 13.99 | 13.99 | 756,534 |
Apr 17, 2024 | 13.98 | 14.32 | 13.71 | 13.95 | 13.95 | 1,073,857 |
Apr 16, 2024 | 14.34 | 14.54 | 13.85 | 13.98 | 13.98 | 740,556 |
Apr 15, 2024 | 14.15 | 14.58 | 13.81 | 14.34 | 14.34 | 1,588,164 |
Apr 8, 2024 | 13.26 | 14.06 | 13.26 | 13.86 | 13.86 | 1,129,461 |
Apr 5, 2024 | 12.90 | 13.35 | 12.90 | 13.31 | 13.31 | 709,460 |
Apr 4, 2024 | 12.98 | 13.25 | 12.83 | 12.91 | 12.91 | 485,644 |
Apr 3, 2024 | 13.22 | 13.30 | 12.86 | 12.97 | 12.97 | 647,930 |
Apr 2, 2024 | 13.19 | 13.80 | 13.19 | 13.22 | 13.22 | 830,763 |
Apr 1, 2024 | 13.69 | 13.87 | 13.01 | 13.19 | 13.19 | 678,413 |
Mar 29, 2024 | 13.51 | 13.83 | 13.48 | 13.65 | 13.65 | 646,490 |
Mar 28, 2024 | 13.61 | 13.96 | 13.31 | 13.51 | 13.51 | 841,543 |
Mar 27, 2024 | 13.07 | 14.37 | 12.51 | 13.61 | 13.61 | 1,216,650 |
Mar 26, 2024 | 13.35 | 13.49 | 12.94 | 13.07 | 13.07 | 804,499 |
Mar 25, 2024 | 13.61 | 13.97 | 13.50 | 13.55 | 13.55 | 1,063,374 |
Mar 22, 2024 | 13.70 | 13.92 | 13.50 | 13.63 | 13.63 | 669,173 |
Mar 21, 2024 | 13.60 | 14.04 | 13.44 | 13.70 | 13.70 | 1,328,442 |
Mar 20, 2024 | 13.25 | 13.64 | 13.19 | 13.59 | 13.59 | 949,225 |
Mar 19, 2024 | 13.15 | 13.42 | 13.15 | 13.21 | 13.21 | 923,316 |
Mar 18, 2024 | 13.72 | 13.95 | 13.10 | 13.15 | 13.15 | 857,595 |
Mar 15, 2024 | 13.70 | 14.56 | 13.60 | 13.72 | 13.72 | 2,765,887 |
Mar 14, 2024 | 13.66 | 13.95 | 13.56 | 13.70 | 13.70 | 871,165 |
Mar 13, 2024 | 13.97 | 14.07 | 13.61 | 13.66 | 13.66 | 699,120 |
Mar 12, 2024 | 14.33 | 14.39 | 13.72 | 13.96 | 13.96 | 1,043,717 |
Mar 11, 2024 | 14.83 | 14.99 | 14.30 | 14.33 | 14.33 | 1,643,008 |
Mar 8, 2024 | 14.59 | 14.84 | 14.28 | 14.77 | 14.77 | 1,795,232 |
Mar 7, 2024 | 14.24 | 14.65 | 14.15 | 14.59 | 14.59 | 1,495,746 |
Mar 6, 2024 | 14.71 | 14.84 | 14.19 | 14.24 | 14.24 | 1,361,088 |
Mar 5, 2024 | 14.34 | 14.96 | 14.28 | 14.71 | 14.71 | 1,866,952 |
Mar 4, 2024 | 14.79 | 14.85 | 14.30 | 14.34 | 14.34 | 1,639,532 |
Mar 1, 2024 | 14.90 | 15.07 | 14.71 | 14.79 | 14.79 | 1,238,644 |
Feb 29, 2024 | 14.69 | 15.00 | 14.69 | 14.87 | 14.87 | 1,312,175 |
Feb 28, 2024 | 14.86 | 15.15 | 14.61 | 14.69 | 14.69 | 2,052,557 |
Feb 27, 2024 | 15.07 | 15.12 | 14.68 | 14.90 | 14.90 | 2,454,278 |
Feb 26, 2024 | 15.06 | 15.76 | 14.91 | 15.07 | 15.07 | 5,626,180 |
Feb 23, 2024 | 15.11 | 15.22 | 14.84 | 15.06 | 15.06 | 2,827,384 |
Feb 22, 2024 | 15.09 | 15.32 | 14.99 | 15.11 | 15.11 | 2,651,132 |
Feb 21, 2024 | 15.20 | 15.29 | 14.96 | 15.08 | 15.08 | 3,305,934 |
Feb 20, 2024 | 14.84 | 15.30 | 14.56 | 15.17 | 15.17 | 5,333,541 |
Feb 19, 2024 | 14.52 | 15.14 | 14.08 | 14.80 | 14.80 | 7,011,458 |
Feb 16, 2024 | 14.04 | 14.38 | 13.95 | 14.33 | 14.33 | 3,448,122 |
Feb 15, 2024 | 13.65 | 14.26 | 13.65 | 14.04 | 14.04 | 3,727,769 |
Feb 14, 2024 | 13.79 | 13.92 | 13.44 | 13.65 | 13.65 | 2,555,862 |
Feb 13, 2024 | 14.26 | 14.38 | 13.76 | 13.79 | 13.79 | 2,449,205 |
Feb 12, 2024 | 13.86 | 14.60 | 13.82 | 14.26 | 14.26 | 5,106,077 |
Feb 9, 2024 | 13.80 | 13.91 | 13.70 | 13.84 | 13.84 | 1,750,627 |
Feb 8, 2024 | 13.87 | 14.04 | 13.74 | 13.76 | 13.76 | 2,200,170 |
Feb 7, 2024 | 13.96 | 14.22 | 13.80 | 13.87 | 13.87 | 2,737,602 |
Feb 6, 2024 | 14.26 | 14.32 | 13.82 | 13.95 | 13.95 | 2,782,819 |
Feb 5, 2024 | 14.15 | 14.50 | 14.15 | 14.26 | 14.26 | 2,943,077 |
Feb 2, 2024 | 15.20 | 15.40 | 14.05 | 14.15 | 14.15 | 6,106,303 |
Feb 1, 2024 | 16.15 | 16.81 | 15.20 | 15.20 | 15.20 | 14,680,343 |
Jan 31, 2024 | 14.04 | 15.29 | 14.00 | 15.29 | 15.29 | 2,342,570 |
Jan 30, 2024 | 13.00 | 13.90 | 12.50 | 13.90 | 13.90 | 6,849,052 |
Jan 29, 2024 | 12.18 | 12.67 | 11.98 | 12.64 | 12.64 | 2,811,842 |
Jan 26, 2024 | 11.87 | 12.90 | 11.80 | 12.09 | 12.09 | 6,112,693 |
Jan 25, 2024 | 11.66 | 11.89 | 11.64 | 11.73 | 11.73 | 796,964 |
Jan 24, 2024 | 11.61 | 11.75 | 11.51 | 11.65 | 11.65 | 456,525 |
Jan 23, 2024 | 11.67 | 11.87 | 11.52 | 11.60 | 11.60 | 681,726 |
Jan 22, 2024 | 11.51 | 11.90 | 11.46 | 11.66 | 11.66 | 862,817 |
Jan 19, 2024 | 11.66 | 11.75 | 11.34 | 11.51 | 11.51 | 416,878 |
Jan 18, 2024 | 11.51 | 11.80 | 11.44 | 11.60 | 11.60 | 598,974 |
Jan 17, 2024 | 11.37 | 11.70 | 11.32 | 11.51 | 11.51 | 713,995 |
Jan 16, 2024 | 11.23 | 11.48 | 11.13 | 11.37 | 11.37 | 426,596 |
Jan 15, 2024 | 11.01 | 11.35 | 11.01 | 11.19 | 11.19 | 610,424 |
Jan 12, 2024 | 10.95 | 11.23 | 10.76 | 10.99 | 10.99 | 734,251 |
Jan 11, 2024 | 10.88 | 11.04 | 10.84 | 10.95 | 10.95 | 376,941 |
Jan 10, 2024 | 10.89 | 11.04 | 10.75 | 10.88 | 10.88 | 358,178 |
Jan 9, 2024 | 11.07 | 11.09 | 10.76 | 10.89 | 10.89 | 399,797 |
Jan 8, 2024 | 10.98 | 11.14 | 10.95 | 11.03 | 11.03 | 695,912 |
Jan 5, 2024 | 10.84 | 11.05 | 10.67 | 10.98 | 10.98 | 422,189 |
Jan 4, 2024 | 10.72 | 10.87 | 10.51 | 10.84 | 10.84 | 479,768 |
Jan 3, 2024 | 11.20 | 11.21 | 10.67 | 10.72 | 10.72 | 602,411 |
Jan 2, 2024 | 10.75 | 11.26 | 10.75 | 11.20 | 11.20 | 781,723 |
Dec 29, 2023 | 10.63 | 10.78 | 10.41 | 10.70 | 10.70 | 860,374 |
Dec 28, 2023 | 10.48 | 10.72 | 10.48 | 10.61 | 10.61 | 334,894 |
Dec 27, 2023 | 10.36 | 10.66 | 10.31 | 10.48 | 10.48 | 392,225 |
Dec 26, 2023 | 10.53 | 10.75 | 10.22 | 10.36 | 10.36 | 1,005,808 |
Dec 25, 2023 | 11.32 | 11.40 | 10.42 | 10.53 | 10.53 | 748,890 |
Dec 22, 2023 | 11.71 | 11.71 | 11.26 | 11.32 | 11.32 | 674,038 |
Dec 21, 2023 | 11.74 | 11.81 | 11.53 | 11.53 | 11.53 | 737,848 |
Dec 20, 2023 | 12.05 | 12.16 | 11.72 | 11.74 | 11.74 | 801,205 |
Dec 19, 2023 | 12.09 | 12.29 | 12.04 | 12.07 | 12.07 | 660,873 |
Dec 18, 2023 | 12.53 | 12.56 | 12.08 | 12.09 | 12.09 | 1,007,195 |
Dec 15, 2023 | 12.35 | 13.00 | 12.13 | 12.53 | 12.53 | 2,216,039 |
Dec 14, 2023 | 12.29 | 12.95 | 12.10 | 12.35 | 12.35 | 1,289,471 |
Dec 13, 2023 | 12.15 | 13.36 | 12.12 | 12.29 | 12.29 | 4,034,160 |
Dec 12, 2023 | 12.29 | 12.37 | 12.03 | 12.15 | 12.15 | 594,681 |
Dec 11, 2023 | 12.62 | 12.64 | 12.19 | 12.29 | 12.29 | 573,226 |
Dec 8, 2023 | 12.56 | 12.81 | 12.34 | 12.62 | 12.62 | 746,598 |
Dec 7, 2023 | 12.65 | 12.72 | 12.03 | 12.54 | 12.54 | 899,224 |
Dec 6, 2023 | 13.09 | 13.19 | 12.60 | 12.65 | 12.65 | 1,227,040 |
Dec 5, 2023 | 13.05 | 13.31 | 12.98 | 13.09 | 13.09 | 1,118,750 |
Dec 4, 2023 | 13.26 | 13.31 | 13.03 | 13.05 | 13.05 | 1,132,683 |
Dec 1, 2023 | 14.09 | 14.21 | 13.12 | 13.25 | 13.25 | 2,790,181 |
Nov 30, 2023 | 13.12 | 14.37 | 13.03 | 14.09 | 14.09 | 5,079,625 |
Nov 29, 2023 | 13.34 | 13.51 | 13.01 | 13.12 | 13.12 | 1,181,024 |
Nov 28, 2023 | 13.01 | 13.82 | 12.96 | 13.34 | 13.34 | 2,627,084 |
Nov 27, 2023 | 13.12 | 13.20 | 12.99 | 13.01 | 13.01 | 944,246 |
Nov 24, 2023 | 13.10 | 13.17 | 12.92 | 13.01 | 13.01 | 709,260 |
Nov 23, 2023 | 13.33 | 13.41 | 13.01 | 13.10 | 13.10 | 1,107,788 |
Nov 22, 2023 | 13.11 | 13.38 | 12.99 | 13.25 | 13.25 | 1,294,748 |
Nov 21, 2023 | 13.06 | 13.26 | 12.90 | 13.04 | 13.04 | 1,338,807 |
Nov 20, 2023 | 12.81 | 13.10 | 12.75 | 13.06 | 13.06 | 1,445,827 |
Nov 17, 2023 | 12.87 | 12.94 | 12.79 | 12.81 | 12.81 | 865,071 |
Nov 16, 2023 | 13.00 | 13.11 | 12.85 | 12.87 | 12.87 | 1,083,884 |
Nov 15, 2023 | 13.03 | 13.20 | 12.75 | 12.90 | 12.90 | 1,485,645 |
Nov 14, 2023 | 13.47 | 13.49 | 12.86 | 13.01 | 13.01 | 1,213,210 |
Nov 13, 2023 | 13.74 | 13.83 | 13.35 | 13.37 | 13.37 | 815,166 |
Nov 10, 2023 | 13.60 | 13.88 | 13.57 | 13.73 | 13.73 | 880,856 |
Nov 9, 2023 | 13.77 | 13.79 | 13.51 | 13.60 | 13.60 | 839,955 |
Nov 8, 2023 | 13.99 | 14.04 | 13.71 | 13.77 | 13.77 | 951,201 |
Nov 7, 2023 | 13.67 | 14.11 | 12.99 | 13.98 | 13.98 | 1,714,181 |
Nov 6, 2023 | 13.50 | 13.84 | 13.49 | 13.67 | 13.67 | 1,474,456 |
Nov 3, 2023 | 13.40 | 13.65 | 13.36 | 13.50 | 13.50 | 1,169,222 |
Nov 2, 2023 | 13.46 | 13.63 | 13.17 | 13.40 | 13.40 | 1,062,643 |
Nov 1, 2023 | 13.89 | 14.00 | 13.03 | 13.37 | 13.37 | 1,549,982 |
Oct 31, 2023 | 13.63 | 14.67 | 13.63 | 13.88 | 13.88 | 3,684,605 |
Oct 30, 2023 | 13.38 | 13.69 | 13.37 | 13.61 | 13.61 | 1,287,133 |
Oct 27, 2023 | 13.39 | 13.43 | 13.07 | 13.33 | 13.33 | 629,430 |
Oct 26, 2023 | 13.25 | 13.56 | 12.91 | 13.39 | 13.39 | 1,301,991 |
Oct 25, 2023 | 14.19 | 14.33 | 13.25 | 13.25 | 13.25 | 1,505,676 |
Oct 24, 2023 | 13.79 | 14.21 | 13.71 | 14.18 | 14.18 | 1,498,723 |
Oct 23, 2023 | 13.53 | 13.89 | 13.31 | 13.76 | 13.76 | 999,490 |
Oct 20, 2023 | 14.00 | 14.02 | 13.41 | 13.51 | 13.51 | 917,591 |
Oct 19, 2023 | 14.23 | 14.41 | 13.81 | 14.00 | 14.00 | 1,774,495 |
Oct 18, 2023 | 14.50 | 14.60 | 14.19 | 14.23 | 14.23 | 996,133 |
Oct 17, 2023 | 14.29 | 14.70 | 14.05 | 14.65 | 14.65 | 1,439,976 |
Oct 16, 2023 | 14.84 | 15.02 | 14.21 | 14.29 | 14.29 | 1,309,446 |
Oct 13, 2023 | 15.05 | 15.12 | 14.58 | 14.81 | 14.81 | 1,263,916 |
Oct 12, 2023 | 15.05 | 15.46 | 14.84 | 15.05 | 15.05 | 1,955,744 |
Oct 11, 2023 | 15.42 | 15.56 | 14.96 | 15.03 | 15.03 | 1,171,909 |
Oct 10, 2023 | 15.01 | 15.61 | 15.01 | 15.42 | 15.42 | 1,280,387 |
Oct 9, 2023 | 15.57 | 15.57 | 14.95 | 15.01 | 15.01 | 1,671,147 |
Oct 6, 2023 | 15.97 | 16.02 | 15.62 | 15.84 | 15.84 | 1,518,896 |
Oct 5, 2023 | 16.14 | 16.24 | 15.41 | 16.02 | 16.02 | 2,252,767 |
Oct 4, 2023 | 16.62 | 16.71 | 16.14 | 16.14 | 16.14 | 2,799,094 |
Oct 3, 2023 | 16.14 | 17.02 | 16.06 | 16.61 | 16.61 | 6,420,876 |
Oct 2, 2023 | 15.64 | 16.17 | 15.64 | 16.06 | 16.06 | 2,509,416 |
Sep 29, 2023 | 15.47 | 15.71 | 15.34 | 15.64 | 15.64 | 1,746,415 |
Sep 28, 2023 | 15.53 | 15.68 | 15.44 | 15.44 | 15.44 | 1,243,506 |
Sep 27, 2023 | 15.75 | 15.92 | 15.46 | 15.53 | 15.53 | 1,994,094 |
Sep 26, 2023 | 15.72 | 16.24 | 15.67 | 15.72 | 15.72 | 3,989,476 |
Sep 25, 2023 | 15.33 | 15.69 | 15.33 | 15.65 | 15.65 | 2,138,053 |
Sep 22, 2023 | 15.01 | 15.49 | 14.94 | 15.32 | 15.32 | 1,744,045 |
Sep 21, 2023 | 14.78 | 15.00 | 14.37 | 15.00 | 15.00 | 1,667,949 |
Sep 20, 2023 | 14.58 | 15.15 | 14.57 | 14.78 | 14.78 | 1,614,472 |
Sep 19, 2023 | 14.47 | 14.68 | 14.40 | 14.55 | 14.55 | 1,054,349 |
Sep 18, 2023 | 15.19 | 15.27 | 14.44 | 14.47 | 14.47 | 1,403,837 |
Sep 15, 2023 | 14.78 | 15.31 | 14.47 | 15.01 | 15.01 | 1,906,116 |
Sep 14, 2023 | 15.13 | 15.21 | 14.38 | 14.76 | 14.76 | 2,148,101 |
Sep 13, 2023 | 15.45 | 15.59 | 15.03 | 15.13 | 15.13 | 1,550,416 |
Sep 12, 2023 | 15.70 | 15.81 | 15.41 | 15.45 | 15.45 | 1,877,003 |
Sep 11, 2023 | 16.20 | 16.35 | 15.67 | 15.70 | 15.70 | 2,677,033 |
Sep 8, 2023 | 16.18 | 16.40 | 16.09 | 16.19 | 16.19 | 2,948,051 |
Sep 7, 2023 | 16.11 | 16.24 | 16.09 | 16.16 | 16.16 | 1,758,402 |
Sep 6, 2023 | 16.28 | 16.38 | 16.07 | 16.11 | 16.11 | 2,564,672 |
Sep 5, 2023 | 16.35 | 16.44 | 16.19 | 16.28 | 16.28 | 2,342,520 |
Sep 4, 2023 | 16.64 | 16.76 | 16.30 | 16.35 | 16.35 | 3,378,519 |
Sep 1, 2023 | 16.16 | 16.71 | 16.06 | 16.51 | 16.51 | 3,147,869 |
Aug 31, 2023 | 16.13 | 16.39 | 16.06 | 16.13 | 16.13 | 2,727,685 |
Aug 29, 2023 | 16.43 | 16.55 | 16.09 | 16.13 | 16.13 | 1,963,675 |
Aug 28, 2023 | 16.40 | 16.76 | 16.40 | 16.43 | 16.43 | 2,174,314 |
Aug 25, 2023 | 16.11 | 16.51 | 16.06 | 16.38 | 16.38 | 1,489,990 |
Aug 24, 2023 | 16.61 | 17.15 | 15.95 | 16.11 | 16.11 | 2,768,094 |
Aug 23, 2023 | 16.33 | 17.27 | 16.09 | 16.61 | 16.61 | 6,632,531 |
Aug 22, 2023 | 16.49 | 16.64 | 16.25 | 16.33 | 16.33 | 2,793,070 |
Aug 21, 2023 | 16.47 | 16.66 | 16.24 | 16.49 | 16.49 | 3,473,305 |
Aug 18, 2023 | 16.84 | 17.02 | 16.24 | 16.47 | 16.47 | 3,353,636 |
Aug 17, 2023 | 17.18 | 17.22 | 16.75 | 16.84 | 16.84 | 4,725,009 |
Aug 16, 2023 | 17.61 | 17.72 | 17.15 | 17.18 | 17.18 | 3,156,701 |
Aug 15, 2023 | 17.37 | 17.63 | 17.18 | 17.60 | 17.60 | 3,978,825 |
Aug 14, 2023 | 16.86 | 17.59 | 16.69 | 17.33 | 17.33 | 7,571,731 |
Aug 11, 2023 | 16.26 | 16.86 | 15.88 | 16.83 | 16.83 | 5,975,029 |
Aug 10, 2023 | 17.07 | 17.50 | 16.22 | 16.23 | 16.23 | 8,445,822 |
Aug 9, 2023 | 17.60 | 18.56 | 16.78 | 17.07 | 17.07 | 23,882,399 |
Aug 8, 2023 | 19.68 | 19.87 | 17.71 | 17.71 | 17.71 | 21,422,587 |
Aug 7, 2023 | 21.86 | 22.34 | 19.68 | 19.68 | 19.68 | 12,160,457 |
Aug 4, 2023 | 22.84 | 22.91 | 21.19 | 21.86 | 21.86 | 12,983,157 |
Aug 3, 2023 | 24.74 | 25.35 | 22.49 | 23.17 | 23.17 | 10,023,331 |
Aug 2, 2023 | 25.35 | 25.35 | 24.44 | 24.99 | 24.99 | 4,442,719 |
Aug 1, 2023 | 26.68 | 26.68 | 25.03 | 25.38 | 25.38 | 4,012,527 |
Jul 31, 2023 | 25.52 | 26.78 | 25.52 | 26.03 | 26.03 | 3,681,366 |
Jul 28, 2023 | 26.03 | 26.55 | 24.73 | 25.50 | 25.50 | 2,526,307 |
Jul 27, 2023 | 25.62 | 26.37 | 25.48 | 26.03 | 26.03 | 1,599,260 |
Jul 26, 2023 | 26.03 | 26.03 | 25.51 | 25.56 | 25.56 | 1,136,784 |
Jul 25, 2023 | 27.17 | 27.33 | 25.30 | 26.03 | 26.03 | 2,474,395 |
Jul 24, 2023 | 26.65 | 28.03 | 26.19 | 27.07 | 27.07 | 3,982,517 |
Jul 21, 2023 | 26.78 | 27.31 | 26.16 | 26.65 | 26.65 | 1,820,129 |
Jul 20, 2023 | 26.42 | 27.59 | 25.48 | 26.78 | 26.78 | 3,113,189 |
Jul 19, 2023 | 26.78 | 27.07 | 25.94 | 26.37 | 26.37 | 1,086,708 |
Jul 18, 2023 | 27.15 | 27.31 | 25.98 | 26.76 | 26.76 | 1,392,482 |
Jul 17, 2023 | 27.07 | 27.75 | 26.71 | 27.10 | 27.10 | 2,141,937 |
Jul 14, 2023 | 27.46 | 27.85 | 26.52 | 27.07 | 27.07 | 906,097 |
Jul 13, 2023 | 27.38 | 27.59 | 26.55 | 27.46 | 27.46 | 1,722,714 |
Jul 12, 2023 | 28.89 | 29.05 | 27.59 | 27.59 | 27.59 | 1,861,951 |
Jul 11, 2023 | 28.94 | 29.83 | 28.35 | 28.92 | 28.92 | 3,220,803 |
Jul 10, 2023 | 28.11 | 28.92 | 27.62 | 28.68 | 28.68 | 2,407,379 |
Jul 7, 2023 | 27.04 | 28.35 | 26.89 | 28.06 | 28.06 | 2,737,337 |
Jul 6, 2023 | 27.20 | 27.36 | 26.68 | 27.04 | 27.04 | 1,447,767 |
Jul 5, 2023 | 26.73 | 27.49 | 26.65 | 27.07 | 27.07 | 1,634,524 |
Jul 4, 2023 | 27.31 | 27.59 | 26.65 | 26.76 | 26.76 | 1,252,488 |
Jul 3, 2023 | 26.58 | 27.67 | 26.58 | 27.12 | 27.12 | 2,961,395 |
Jun 27, 2023 | 25.56 | 26.26 | 25.28 | 26.26 | 26.26 | 892,136 |
Jun 26, 2023 | 25.53 | 25.72 | 25.39 | 25.54 | 25.54 | 972,417 |
Jun 23, 2023 | 25.19 | 25.56 | 25.01 | 25.17 | 25.17 | 1,228,041 |
Jun 22, 2023 | 24.47 | 25.36 | 23.88 | 25.20 | 25.20 | 1,487,417 |
Jun 21, 2023 | 26.32 | 26.45 | 24.33 | 24.51 | 24.51 | 1,536,701 |
Jun 20, 2023 | 25.51 | 26.29 | 25.10 | 26.00 | 26.00 | 2,231,817 |
Jun 19, 2023 | 25.99 | 26.21 | 25.40 | 25.40 | 25.40 | 1,847,008 |
Jun 16, 2023 | 25.59 | 27.31 | 25.27 | 25.90 | 25.90 | 2,889,371 |
Jun 15, 2023 | 25.51 | 25.82 | 25.46 | 25.59 | 25.59 | 1,096,887 |
Jun 14, 2023 | 25.30 | 25.77 | 25.27 | 25.40 | 25.40 | 1,636,268 |
Jun 13, 2023 | 25.74 | 26.29 | 25.25 | 25.25 | 25.25 | 2,584,037 |
Jun 12, 2023 | 25.25 | 26.78 | 25.25 | 25.54 | 25.54 | 4,613,762 |
Jun 9, 2023 | 24.56 | 25.05 | 24.26 | 24.55 | 24.55 | 1,288,578 |
Jun 8, 2023 | 23.90 | 24.94 | 23.58 | 24.53 | 24.53 | 2,398,431 |
Jun 7, 2023 | 23.93 | 24.44 | 23.81 | 23.96 | 23.96 | 1,648,047 |
Jun 6, 2023 | 23.77 | 24.21 | 23.35 | 23.93 | 23.93 | 910,256 |
Jun 5, 2023 | 24.05 | 24.10 | 23.67 | 23.82 | 23.82 | 787,519 |
Jun 2, 2023 | 24.12 | 24.12 | 23.59 | 24.00 | 24.00 | 768,373 |
Jun 1, 2023 | 23.86 | 24.19 | 23.62 | 23.93 | 23.93 | 582,103 |
May 31, 2023 | 24.45 | 24.45 | 23.85 | 23.86 | 23.86 | 848,618 |
May 30, 2023 | 24.69 | 24.92 | 24.33 | 24.39 | 24.39 | 831,382 |
May 29, 2023 | 24.42 | 26.78 | 24.42 | 24.69 | 24.69 | 1,029,533 |
May 26, 2023 | 24.01 | 24.47 | 23.80 | 24.42 | 24.42 | 903,694 |
May 25, 2023 | 24.12 | 24.47 | 23.37 | 23.90 | 23.90 | 861,261 |
May 24, 2023 | 23.58 | 23.84 | 22.55 | 23.84 | 23.84 | 428,799 |
May 23, 2023 | 23.60 | 24.03 | 22.92 | 23.32 | 23.32 | 472,213 |
May 22, 2023 | 24.07 | 24.32 | 23.44 | 23.44 | 23.44 | 371,979 |
May 18, 2023 | 24.49 | 24.49 | 23.74 | 24.13 | 24.13 | 668,499 |
May 17, 2023 | 24.25 | 24.57 | 24.06 | 24.42 | 24.42 | 750,394 |
May 16, 2023 | 24.52 | 24.78 | 24.01 | 24.30 | 24.30 | 826,255 |
May 15, 2023 | 23.90 | 25.40 | 23.50 | 24.58 | 24.58 | 566,663 |
May 12, 2023 | 24.46 | 24.52 | 23.78 | 24.26 | 24.26 | 520,066 |
May 11, 2023 | 24.84 | 24.84 | 23.90 | 24.46 | 24.46 | 1,064,155 |
May 10, 2023 | 24.02 | 24.78 | 23.24 | 24.46 | 24.46 | 765,411 |
May 9, 2023 | 24.55 | 24.97 | 23.69 | 23.96 | 23.96 | 385,425 |
May 8, 2023 | 24.47 | 24.64 | 23.50 | 24.37 | 24.37 | 603,625 |
May 5, 2023 | 25.50 | 25.50 | 24.41 | 24.47 | 24.47 | 700,589 |
May 4, 2023 | 25.12 | 25.73 | 24.84 | 25.35 | 25.35 | 785,208 |
May 3, 2023 | 24.81 | 26.16 | 22.54 | 24.99 | 24.99 | 3,883,874 |
May 2, 2023 | 24.85 | 25.40 | 24.42 | 24.68 | 24.68 | 1,133,103 |
Apr 28, 2023 | 25.51 | 25.58 | 24.33 | 24.46 | 24.46 | 481,527 |
Apr 27, 2023 | 25.09 | 26.03 | 24.35 | 25.46 | 25.46 | 519,344 |
Apr 26, 2023 | 26.29 | 26.55 | 24.75 | 25.09 | 25.09 | 610,780 |