Istanbul - Delayed Quote • TRY
Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (NIBAS.IS)
At close: April 19 at 6:09 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 19, 2024 | 20.44 | 21.66 | 20.26 | 21.34 | 21.34 | 917,557 |
Apr 18, 2024 | 21.14 | 21.28 | 20.50 | 20.72 | 20.72 | 982,049 |
Apr 17, 2024 | 21.80 | 22.42 | 21.00 | 21.14 | 21.14 | 927,290 |
Apr 16, 2024 | 22.96 | 23.70 | 21.54 | 21.80 | 21.80 | 1,252,067 |
Apr 15, 2024 | 21.86 | 23.70 | 21.30 | 22.96 | 22.96 | 1,524,729 |
Apr 8, 2024 | 20.44 | 22.36 | 20.44 | 22.20 | 22.20 | 1,510,718 |
Apr 5, 2024 | 19.12 | 20.46 | 19.12 | 20.34 | 20.34 | 873,632 |
Apr 4, 2024 | 19.10 | 19.58 | 18.80 | 19.05 | 19.05 | 860,529 |
Apr 3, 2024 | 19.09 | 19.28 | 18.66 | 18.89 | 18.89 | 753,419 |
Apr 2, 2024 | 19.60 | 20.12 | 19.02 | 19.10 | 19.10 | 663,675 |
Apr 1, 2024 | 20.16 | 20.30 | 19.15 | 19.57 | 19.57 | 756,125 |
Mar 29, 2024 | 20.24 | 20.58 | 20.00 | 20.02 | 20.02 | 970,337 |
Mar 28, 2024 | 20.76 | 21.10 | 20.18 | 20.22 | 20.22 | 1,044,529 |
Mar 27, 2024 | 21.02 | 21.44 | 20.66 | 20.76 | 20.76 | 1,048,334 |
Mar 26, 2024 | 22.14 | 22.22 | 20.98 | 21.02 | 21.02 | 1,194,458 |
Mar 25, 2024 | 23.30 | 24.36 | 22.14 | 22.14 | 22.14 | 2,365,798 |
Mar 22, 2024 | 23.68 | 24.42 | 22.08 | 22.96 | 22.96 | 5,082,279 |
Mar 21, 2024 | 20.88 | 22.96 | 20.88 | 22.96 | 22.96 | 2,569,588 |
Mar 20, 2024 | 21.00 | 21.40 | 20.74 | 20.88 | 20.88 | 1,031,825 |
Mar 19, 2024 | 21.10 | 21.50 | 20.42 | 20.92 | 20.92 | 938,131 |
Mar 18, 2024 | 21.40 | 21.40 | 20.14 | 21.04 | 21.04 | 1,429,725 |
Mar 15, 2024 | 21.62 | 21.72 | 20.84 | 20.98 | 20.98 | 698,693 |
Mar 14, 2024 | 21.32 | 21.66 | 20.88 | 21.60 | 21.60 | 996,237 |
Mar 13, 2024 | 21.94 | 22.00 | 21.28 | 21.30 | 21.30 | 990,245 |
Mar 12, 2024 | 22.42 | 22.86 | 21.52 | 22.00 | 22.00 | 1,170,432 |
Mar 11, 2024 | 23.70 | 24.52 | 22.22 | 22.38 | 22.38 | 2,154,555 |
Mar 8, 2024 | 22.84 | 24.00 | 22.66 | 23.68 | 23.68 | 2,025,889 |
Mar 7, 2024 | 22.32 | 23.10 | 21.22 | 22.80 | 22.80 | 1,348,384 |
Mar 6, 2024 | 23.44 | 24.28 | 21.72 | 22.14 | 22.14 | 1,964,203 |
Mar 5, 2024 | 23.02 | 24.48 | 22.80 | 23.40 | 23.40 | 2,458,249 |
Mar 4, 2024 | 22.70 | 24.30 | 22.70 | 22.98 | 22.98 | 2,464,820 |
Mar 1, 2024 | 21.92 | 23.36 | 21.92 | 22.70 | 22.70 | 2,048,098 |
Feb 29, 2024 | 21.56 | 22.02 | 21.26 | 21.80 | 21.80 | 1,058,805 |
Feb 28, 2024 | 22.44 | 23.82 | 21.40 | 21.50 | 21.50 | 1,468,042 |
Feb 27, 2024 | 22.48 | 23.52 | 21.44 | 22.38 | 22.38 | 2,681,859 |
Feb 26, 2024 | 22.72 | 23.70 | 21.98 | 22.30 | 22.30 | 2,369,614 |
Feb 23, 2024 | 23.06 | 23.48 | 22.44 | 22.70 | 22.70 | 1,256,144 |
Feb 22, 2024 | 22.74 | 23.48 | 22.50 | 23.04 | 23.04 | 1,911,543 |
Feb 21, 2024 | 23.88 | 23.98 | 22.74 | 22.74 | 22.74 | 2,118,552 |
Feb 20, 2024 | 24.06 | 24.80 | 23.50 | 23.76 | 23.76 | 2,081,883 |
Feb 19, 2024 | 24.20 | 25.82 | 23.00 | 23.94 | 23.94 | 6,842,865 |
Feb 16, 2024 | 25.04 | 26.40 | 24.10 | 24.18 | 24.18 | 6,859,542 |
Feb 15, 2024 | 22.20 | 24.00 | 22.00 | 24.00 | 24.00 | 4,648,788 |
Feb 14, 2024 | 23.36 | 24.12 | 21.72 | 21.82 | 21.82 | 9,653,058 |
Feb 13, 2024 | 20.16 | 21.94 | 20.02 | 21.94 | 21.94 | 2,982,136 |
Feb 12, 2024 | 20.10 | 20.62 | 19.95 | 19.96 | 19.96 | 1,598,168 |
Feb 9, 2024 | 19.68 | 20.18 | 19.64 | 19.87 | 19.87 | 1,279,199 |
Feb 8, 2024 | 20.16 | 20.30 | 19.62 | 19.65 | 19.65 | 1,447,500 |
Feb 7, 2024 | 19.73 | 20.74 | 19.48 | 20.14 | 20.14 | 2,709,870 |
Feb 6, 2024 | 19.34 | 19.60 | 19.00 | 19.59 | 19.59 | 1,412,106 |
Feb 5, 2024 | 18.70 | 19.41 | 18.62 | 19.29 | 19.29 | 2,002,990 |
Feb 2, 2024 | 19.11 | 19.15 | 18.63 | 18.70 | 18.70 | 1,340,004 |
Feb 1, 2024 | 18.96 | 19.35 | 18.90 | 19.09 | 19.09 | 1,829,035 |
Jan 31, 2024 | 19.15 | 19.20 | 18.64 | 18.95 | 18.95 | 1,173,463 |
Jan 30, 2024 | 18.65 | 19.20 | 18.39 | 19.15 | 19.15 | 1,676,675 |
Jan 29, 2024 | 18.60 | 19.49 | 18.53 | 18.65 | 18.65 | 1,740,954 |
Jan 26, 2024 | 18.76 | 18.82 | 18.40 | 18.56 | 18.56 | 1,312,797 |
Jan 25, 2024 | 17.91 | 19.00 | 17.88 | 18.75 | 18.75 | 3,073,799 |
Jan 24, 2024 | 17.61 | 18.07 | 17.46 | 17.79 | 17.79 | 860,753 |
Jan 23, 2024 | 17.73 | 18.22 | 17.40 | 17.60 | 17.60 | 785,239 |
Jan 22, 2024 | 17.39 | 17.87 | 17.37 | 17.60 | 17.60 | 607,915 |
Jan 19, 2024 | 17.64 | 17.64 | 17.20 | 17.40 | 17.40 | 721,541 |
Jan 18, 2024 | 17.71 | 17.97 | 17.48 | 17.64 | 17.64 | 688,624 |
Jan 17, 2024 | 17.72 | 18.03 | 17.56 | 17.63 | 17.63 | 801,127 |
Jan 16, 2024 | 18.07 | 18.85 | 17.65 | 17.70 | 17.70 | 1,008,919 |
Jan 15, 2024 | 17.45 | 18.30 | 17.45 | 18.05 | 18.05 | 1,462,022 |
Jan 12, 2024 | 16.60 | 17.62 | 16.25 | 17.30 | 17.30 | 1,353,468 |
Jan 11, 2024 | 16.70 | 17.35 | 16.65 | 16.70 | 16.70 | 1,112,692 |
Jan 10, 2024 | 16.91 | 17.03 | 16.53 | 16.69 | 16.69 | 464,033 |
Jan 9, 2024 | 17.19 | 17.19 | 16.49 | 16.68 | 16.68 | 531,727 |
Jan 8, 2024 | 16.80 | 17.26 | 16.80 | 16.96 | 16.96 | 552,785 |
Jan 5, 2024 | 16.55 | 16.98 | 16.53 | 16.78 | 16.78 | 466,682 |
Jan 4, 2024 | 16.12 | 16.64 | 16.12 | 16.52 | 16.52 | 400,290 |
Jan 3, 2024 | 17.07 | 17.07 | 16.30 | 16.52 | 16.52 | 725,236 |
Jan 2, 2024 | 16.57 | 17.59 | 16.57 | 17.07 | 17.07 | 799,601 |
Dec 29, 2023 | 16.15 | 16.70 | 16.09 | 16.57 | 16.57 | 699,959 |
Dec 28, 2023 | 15.37 | 16.18 | 15.37 | 16.07 | 16.07 | 444,148 |
Dec 27, 2023 | 15.33 | 15.65 | 15.12 | 15.31 | 15.31 | 573,637 |
Dec 26, 2023 | 15.20 | 15.69 | 14.81 | 15.33 | 15.33 | 571,213 |
Dec 25, 2023 | 15.96 | 15.96 | 14.50 | 15.20 | 15.20 | 527,008 |
Dec 22, 2023 | 16.54 | 16.76 | 16.10 | 16.10 | 16.10 | 532,703 |
Dec 21, 2023 | 16.34 | 16.70 | 15.91 | 16.53 | 16.53 | 771,229 |
Dec 20, 2023 | 17.04 | 17.15 | 16.28 | 16.32 | 16.32 | 885,432 |
Dec 19, 2023 | 17.28 | 18.11 | 16.85 | 17.03 | 17.03 | 1,010,644 |
Dec 18, 2023 | 17.10 | 18.78 | 16.90 | 17.28 | 17.28 | 2,198,064 |
Dec 15, 2023 | 16.75 | 17.30 | 16.74 | 17.08 | 17.08 | 698,737 |
Dec 14, 2023 | 16.45 | 16.86 | 16.31 | 16.63 | 16.63 | 721,315 |
Dec 13, 2023 | 17.67 | 17.67 | 16.41 | 16.41 | 16.41 | 1,032,048 |
Dec 12, 2023 | 17.18 | 17.69 | 17.14 | 17.65 | 17.65 | 872,919 |
Dec 11, 2023 | 18.00 | 18.18 | 17.12 | 17.16 | 17.16 | 763,120 |
Dec 8, 2023 | 18.10 | 18.26 | 17.79 | 17.85 | 17.85 | 710,044 |
Dec 7, 2023 | 17.96 | 18.20 | 17.60 | 18.20 | 18.20 | 862,742 |
Dec 6, 2023 | 19.03 | 19.20 | 17.76 | 17.96 | 17.96 | 1,364,910 |
Dec 5, 2023 | 19.25 | 19.37 | 18.79 | 19.02 | 19.02 | 1,339,678 |
Dec 4, 2023 | 18.97 | 19.72 | 18.97 | 19.25 | 19.25 | 1,634,095 |
Dec 1, 2023 | 18.97 | 19.48 | 18.76 | 18.93 | 18.93 | 1,629,764 |
Nov 30, 2023 | 19.04 | 19.59 | 18.62 | 18.87 | 18.87 | 1,259,480 |
Nov 29, 2023 | 19.90 | 20.08 | 18.95 | 19.06 | 19.06 | 1,890,981 |
Nov 28, 2023 | 20.48 | 21.08 | 19.53 | 19.73 | 19.73 | 3,107,135 |
Nov 27, 2023 | 19.78 | 21.36 | 19.42 | 20.48 | 20.48 | 7,080,735 |
Nov 24, 2023 | 19.42 | 19.95 | 19.02 | 19.42 | 19.42 | 2,443,437 |
Nov 23, 2023 | 19.00 | 19.70 | 18.80 | 19.37 | 19.37 | 2,649,845 |
Nov 22, 2023 | 19.07 | 19.80 | 18.12 | 19.00 | 19.00 | 2,298,902 |
Nov 21, 2023 | 18.81 | 19.50 | 18.63 | 18.81 | 18.81 | 2,056,936 |
Nov 20, 2023 | 18.10 | 18.98 | 18.01 | 18.81 | 18.81 | 1,850,768 |
Nov 17, 2023 | 17.69 | 18.92 | 17.60 | 18.05 | 18.05 | 2,599,450 |
Nov 16, 2023 | 17.53 | 18.02 | 17.53 | 17.65 | 17.65 | 743,633 |
Nov 15, 2023 | 17.70 | 18.01 | 17.45 | 17.48 | 17.48 | 975,505 |
Nov 14, 2023 | 18.05 | 18.11 | 17.33 | 17.70 | 17.70 | 1,057,484 |
Nov 13, 2023 | 17.95 | 18.46 | 17.75 | 18.00 | 18.00 | 1,662,843 |
Nov 10, 2023 | 18.08 | 18.13 | 17.81 | 17.90 | 17.90 | 834,341 |
Nov 9, 2023 | 17.98 | 18.33 | 17.50 | 18.06 | 18.06 | 1,163,953 |
Nov 8, 2023 | 17.57 | 18.24 | 17.41 | 17.98 | 17.98 | 1,779,033 |
Nov 7, 2023 | 17.32 | 17.65 | 17.15 | 17.53 | 17.53 | 1,193,168 |
Nov 6, 2023 | 16.97 | 17.75 | 16.97 | 17.31 | 17.31 | 907,362 |
Nov 3, 2023 | 16.94 | 17.05 | 16.65 | 16.93 | 16.93 | 766,192 |
Nov 2, 2023 | 16.80 | 17.16 | 16.80 | 16.92 | 16.92 | 788,407 |
Nov 1, 2023 | 17.18 | 17.50 | 16.28 | 16.67 | 16.67 | 1,461,227 |
Oct 31, 2023 | 18.00 | 18.13 | 17.11 | 17.22 | 17.22 | 1,584,725 |
Oct 30, 2023 | 17.13 | 18.32 | 17.13 | 18.00 | 18.00 | 1,810,769 |
Oct 27, 2023 | 17.95 | 17.97 | 17.20 | 17.72 | 17.72 | 2,213,481 |
Oct 26, 2023 | 18.00 | 18.60 | 17.10 | 18.16 | 18.16 | 3,772,743 |
Oct 25, 2023 | 20.20 | 20.58 | 18.09 | 18.09 | 18.09 | 3,775,355 |
Oct 24, 2023 | 19.15 | 20.62 | 19.15 | 20.10 | 20.10 | 6,178,380 |
Oct 23, 2023 | 17.52 | 18.92 | 17.50 | 18.92 | 18.92 | 5,337,401 |
Oct 20, 2023 | 18.12 | 18.29 | 17.20 | 17.20 | 17.20 | 1,191,978 |
Oct 19, 2023 | 17.54 | 18.80 | 17.30 | 18.12 | 18.12 | 2,262,864 |
Oct 18, 2023 | 17.86 | 18.05 | 17.20 | 17.31 | 17.31 | 1,049,506 |
Oct 17, 2023 | 17.50 | 18.30 | 17.35 | 18.08 | 18.08 | 1,191,106 |
Oct 16, 2023 | 18.92 | 19.29 | 17.50 | 17.50 | 17.50 | 2,058,757 |
Oct 13, 2023 | 19.94 | 19.96 | 18.80 | 18.90 | 18.90 | 1,909,976 |
Oct 12, 2023 | 19.32 | 20.48 | 18.50 | 19.94 | 19.94 | 3,776,266 |
Oct 11, 2023 | 19.73 | 20.50 | 19.23 | 19.23 | 19.23 | 1,853,158 |
Oct 10, 2023 | 19.25 | 19.96 | 19.25 | 19.73 | 19.73 | 1,536,812 |
Oct 9, 2023 | 19.42 | 19.84 | 18.80 | 19.01 | 19.01 | 1,945,548 |
Oct 6, 2023 | 20.00 | 20.74 | 19.80 | 20.46 | 20.46 | 1,637,998 |
Oct 5, 2023 | 20.18 | 21.00 | 19.61 | 20.36 | 20.36 | 1,548,253 |
Oct 4, 2023 | 20.70 | 20.92 | 20.10 | 20.16 | 20.16 | 1,815,992 |
Oct 3, 2023 | 20.88 | 21.18 | 20.12 | 20.70 | 20.70 | 2,036,516 |
Oct 2, 2023 | 20.44 | 21.60 | 20.44 | 20.82 | 20.82 | 3,251,353 |
Sep 29, 2023 | 20.82 | 21.72 | 20.28 | 20.44 | 20.44 | 2,159,802 |
Sep 28, 2023 | 22.02 | 22.48 | 20.46 | 20.62 | 20.62 | 3,982,125 |
Sep 27, 2023 | 21.66 | 23.50 | 21.22 | 22.18 | 22.18 | 4,956,131 |
Sep 26, 2023 | 22.76 | 23.76 | 21.64 | 21.66 | 21.66 | 9,061,322 |
Sep 25, 2023 | 20.38 | 21.60 | 19.42 | 21.60 | 21.60 | 5,676,272 |
Sep 22, 2023 | 17.97 | 19.64 | 17.90 | 19.64 | 19.64 | 10,529,022 |
Sep 21, 2023 | 17.33 | 18.66 | 17.15 | 17.86 | 17.86 | 3,914,400 |
Sep 20, 2023 | 17.10 | 18.13 | 16.95 | 17.30 | 17.30 | 2,717,234 |
Sep 19, 2023 | 16.50 | 18.07 | 16.25 | 17.08 | 17.08 | 4,044,794 |
Sep 18, 2023 | 17.15 | 17.30 | 16.33 | 16.43 | 16.43 | 1,330,661 |
Sep 15, 2023 | 16.85 | 17.27 | 16.45 | 17.15 | 17.15 | 1,960,252 |
Sep 14, 2023 | 17.11 | 17.15 | 16.08 | 16.68 | 16.68 | 2,150,305 |
Sep 13, 2023 | 17.70 | 18.08 | 17.03 | 17.10 | 17.10 | 1,764,226 |
Sep 12, 2023 | 17.81 | 18.18 | 17.61 | 17.79 | 17.79 | 1,773,905 |
Sep 11, 2023 | 18.60 | 18.60 | 17.70 | 17.81 | 17.81 | 2,224,493 |
Sep 8, 2023 | 19.05 | 19.30 | 18.35 | 18.60 | 18.60 | 2,135,881 |
Sep 7, 2023 | 18.60 | 19.46 | 18.39 | 19.03 | 19.03 | 5,355,932 |
Sep 6, 2023 | 18.81 | 19.61 | 18.41 | 18.58 | 18.58 | 6,046,574 |
Sep 5, 2023 | 18.29 | 18.81 | 18.09 | 18.62 | 18.62 | 3,290,169 |
Sep 4, 2023 | 18.17 | 18.84 | 18.17 | 18.29 | 18.29 | 2,723,548 |
Sep 1, 2023 | 18.40 | 18.60 | 17.93 | 18.17 | 18.17 | 2,481,379 |
Aug 31, 2023 | 17.85 | 18.78 | 17.85 | 18.31 | 18.31 | 4,602,299 |
Aug 29, 2023 | 17.45 | 17.90 | 17.10 | 17.70 | 17.70 | 2,711,258 |
Aug 28, 2023 | 17.37 | 17.87 | 17.35 | 17.43 | 17.43 | 1,990,354 |
Aug 25, 2023 | 16.85 | 17.33 | 16.50 | 17.18 | 17.18 | 1,868,894 |
Aug 24, 2023 | 17.78 | 18.05 | 16.63 | 16.85 | 16.85 | 3,524,762 |
Aug 23, 2023 | 17.73 | 18.71 | 17.73 | 17.77 | 17.77 | 4,938,199 |
Aug 22, 2023 | 17.09 | 17.95 | 17.00 | 17.60 | 17.60 | 5,543,622 |
Aug 21, 2023 | 16.75 | 17.35 | 16.38 | 17.10 | 17.10 | 2,760,241 |
Aug 18, 2023 | 17.70 | 18.34 | 16.82 | 16.85 | 16.85 | 5,075,131 |
Aug 17, 2023 | 16.86 | 18.18 | 16.51 | 17.73 | 17.73 | 7,036,743 |
Aug 16, 2023 | 16.45 | 17.29 | 16.39 | 16.81 | 16.81 | 3,145,822 |
Aug 15, 2023 | 16.63 | 16.80 | 16.25 | 16.38 | 16.38 | 2,562,869 |
Aug 14, 2023 | 16.97 | 17.14 | 16.52 | 16.63 | 16.63 | 3,024,757 |
Aug 11, 2023 | 16.62 | 17.19 | 16.15 | 16.87 | 16.87 | 4,024,149 |
Aug 10, 2023 | 18.30 | 18.99 | 16.61 | 16.75 | 16.75 | 10,618,082 |
Aug 9, 2023 | 16.60 | 17.74 | 16.11 | 17.60 | 17.60 | 6,754,519 |
Aug 8, 2023 | 17.84 | 18.05 | 16.93 | 17.05 | 17.05 | 3,983,917 |
Aug 7, 2023 | 16.54 | 17.76 | 16.54 | 17.45 | 17.45 | 6,092,384 |
Aug 4, 2023 | 16.03 | 16.96 | 16.03 | 16.52 | 16.52 | 3,944,102 |
Aug 3, 2023 | 16.25 | 16.34 | 15.97 | 16.15 | 16.15 | 2,281,539 |
Aug 2, 2023 | 16.10 | 16.70 | 16.10 | 16.21 | 16.21 | 2,501,504 |
Aug 1, 2023 | 16.45 | 16.46 | 16.04 | 16.10 | 16.10 | 2,162,707 |
Jul 31, 2023 | 16.66 | 16.81 | 16.40 | 16.45 | 16.45 | 3,190,732 |
Jul 28, 2023 | 16.69 | 17.20 | 16.63 | 16.65 | 16.65 | 4,521,689 |
Jul 27, 2023 | 16.76 | 16.95 | 16.54 | 16.66 | 16.66 | 1,968,386 |
Jul 26, 2023 | 16.22 | 16.84 | 16.11 | 16.72 | 16.72 | 2,138,188 |
Jul 25, 2023 | 16.80 | 16.89 | 16.13 | 16.22 | 16.22 | 1,797,281 |
Jul 24, 2023 | 16.64 | 17.19 | 16.57 | 16.74 | 16.74 | 3,301,194 |
Jul 21, 2023 | 16.16 | 17.77 | 15.90 | 16.58 | 16.58 | 14,261,739 |
Jul 20, 2023 | 16.20 | 16.43 | 16.03 | 16.16 | 16.16 | 1,616,985 |
Jul 19, 2023 | 15.90 | 16.20 | 15.59 | 16.07 | 16.07 | 1,284,787 |
Jul 18, 2023 | 16.75 | 16.83 | 15.92 | 15.92 | 15.92 | 1,850,208 |
Jul 17, 2023 | 16.64 | 17.24 | 16.40 | 16.74 | 16.74 | 2,612,377 |
Jul 14, 2023 | 16.65 | 16.65 | 16.30 | 16.48 | 16.48 | 1,533,922 |
Jul 13, 2023 | 17.23 | 17.43 | 16.56 | 16.65 | 16.65 | 3,281,025 |
Jul 12, 2023 | 16.29 | 17.93 | 16.03 | 17.23 | 17.23 | 12,213,269 |
Jul 11, 2023 | 16.40 | 16.51 | 15.82 | 16.30 | 16.30 | 2,019,280 |
Jul 10, 2023 | 15.80 | 16.65 | 15.78 | 16.37 | 16.37 | 3,073,271 |
Jul 7, 2023 | 15.80 | 15.96 | 15.67 | 15.80 | 15.80 | 1,522,789 |
Jul 6, 2023 | 15.71 | 16.30 | 15.53 | 15.80 | 15.80 | 2,703,550 |
Jul 5, 2023 | 15.97 | 16.12 | 15.21 | 15.68 | 15.68 | 2,450,348 |
Jul 4, 2023 | 16.43 | 16.98 | 15.75 | 15.95 | 15.95 | 5,307,714 |
Jul 3, 2023 | 14.23 | 15.65 | 14.23 | 15.65 | 15.65 | 5,584,991 |
Jun 27, 2023 | 14.01 | 14.34 | 13.90 | 14.23 | 14.23 | 312,048 |
Jun 26, 2023 | 13.78 | 14.14 | 13.77 | 14.01 | 14.01 | 593,661 |
Jun 23, 2023 | 13.46 | 13.78 | 13.46 | 13.72 | 13.72 | 593,073 |
Jun 22, 2023 | 12.88 | 13.70 | 12.81 | 13.40 | 13.40 | 721,418 |
Jun 21, 2023 | 13.14 | 13.27 | 12.78 | 12.88 | 12.88 | 693,491 |
Jun 20, 2023 | 13.38 | 13.53 | 13.04 | 13.14 | 13.14 | 537,736 |
Jun 19, 2023 | 14.15 | 14.15 | 13.20 | 13.38 | 13.38 | 935,057 |
Jun 16, 2023 | 14.19 | 14.69 | 14.02 | 14.15 | 14.15 | 1,554,470 |
Jun 15, 2023 | 14.19 | 14.29 | 14.00 | 14.18 | 14.18 | 693,811 |
Jun 14, 2023 | 14.42 | 14.48 | 14.00 | 14.03 | 14.03 | 826,696 |
Jun 13, 2023 | 15.14 | 15.20 | 14.33 | 14.40 | 14.40 | 1,545,952 |
Jun 12, 2023 | 15.00 | 15.70 | 14.70 | 15.13 | 15.13 | 2,918,349 |
Jun 9, 2023 | 14.17 | 14.81 | 14.04 | 14.69 | 14.69 | 2,397,327 |
Jun 8, 2023 | 14.25 | 14.46 | 14.03 | 14.17 | 14.17 | 1,199,705 |
Jun 7, 2023 | 14.07 | 14.54 | 14.04 | 14.25 | 14.25 | 1,850,835 |
Jun 6, 2023 | 14.25 | 14.28 | 13.54 | 14.05 | 14.05 | 1,034,303 |
Jun 5, 2023 | 14.25 | 14.32 | 14.13 | 14.25 | 14.25 | 1,251,467 |
Jun 2, 2023 | 14.20 | 14.49 | 14.04 | 14.16 | 14.16 | 1,577,337 |
Jun 1, 2023 | 13.80 | 14.31 | 13.80 | 14.17 | 14.17 | 1,108,343 |
May 31, 2023 | 14.29 | 14.55 | 13.65 | 13.80 | 13.80 | 2,017,008 |
May 30, 2023 | 13.87 | 14.38 | 13.59 | 14.20 | 14.20 | 3,069,160 |
May 29, 2023 | 13.05 | 14.12 | 13.05 | 13.75 | 13.75 | 4,842,723 |
May 26, 2023 | 12.47 | 12.95 | 12.41 | 12.95 | 12.95 | 939,188 |
May 25, 2023 | 12.37 | 12.65 | 12.30 | 12.47 | 12.47 | 587,624 |
May 24, 2023 | 12.54 | 12.80 | 12.21 | 12.36 | 12.36 | 709,768 |
May 23, 2023 | 12.59 | 12.73 | 12.00 | 12.53 | 12.53 | 421,225 |
May 22, 2023 | 12.99 | 13.15 | 12.46 | 12.59 | 12.59 | 587,852 |
May 18, 2023 | 13.15 | 13.25 | 12.71 | 12.99 | 12.99 | 642,203 |
May 17, 2023 | 12.87 | 13.32 | 12.61 | 13.15 | 13.15 | 1,284,689 |
May 16, 2023 | 12.41 | 13.27 | 12.32 | 12.81 | 12.81 | 1,352,945 |
May 15, 2023 | 12.26 | 12.93 | 11.99 | 12.41 | 12.41 | 1,027,982 |
May 12, 2023 | 12.78 | 12.78 | 12.23 | 12.70 | 12.70 | 694,560 |
May 11, 2023 | 12.23 | 12.95 | 12.15 | 12.75 | 12.75 | 996,836 |
May 10, 2023 | 12.30 | 12.44 | 12.10 | 12.23 | 12.23 | 481,128 |
May 9, 2023 | 12.47 | 12.63 | 12.24 | 12.29 | 12.29 | 421,141 |
May 8, 2023 | 12.22 | 12.56 | 12.07 | 12.46 | 12.46 | 442,939 |
May 5, 2023 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | 482,202 |
May 4, 2023 | 12.22 | 12.68 | 11.99 | 12.27 | 12.27 | 786,384 |
May 3, 2023 | 12.36 | 12.80 | 11.72 | 11.91 | 11.91 | 1,364,416 |
May 2, 2023 | 13.37 | 13.42 | 12.33 | 12.35 | 12.35 | 1,212,772 |
Apr 28, 2023 | 13.65 | 13.69 | 13.25 | 13.37 | 13.37 | 929,576 |
Apr 27, 2023 | 13.64 | 14.13 | 13.52 | 13.59 | 13.59 | 1,536,081 |
Apr 26, 2023 | 14.10 | 14.25 | 13.60 | 13.64 | 13.64 | 957,192 |
Apr 25, 2023 | 14.36 | 14.56 | 14.05 | 14.10 | 14.10 | 1,351,362 |
Apr 24, 2023 | 14.59 | 15.00 | 14.26 | 14.28 | 14.28 | 1,287,867 |
Apr 20, 2023 | 14.39 | 14.40 | 13.70 | 14.35 | 14.35 | 375,232 |
Apr 19, 2023 | 14.39 | 14.64 | 14.31 | 14.39 | 14.39 | 641,407 |