Istanbul - Delayed Quote • TRY
Ülker Bisküvi Sanayi A.S. (ULKER.IS)
At close: April 26 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 26, 2024 | 110.00 | 111.30 | 108.30 | 110.20 | 110.20 | 4,462,328 |
| Apr 25, 2024 | 109.80 | 110.50 | 107.80 | 109.30 | 109.30 | 4,158,728 |
| Apr 24, 2024 | 113.60 | 113.80 | 108.40 | 109.50 | 109.50 | 7,397,973 |
| Apr 22, 2024 | 112.90 | 114.40 | 111.20 | 112.00 | 112.00 | 4,702,628 |
| Apr 19, 2024 | 109.50 | 111.90 | 107.60 | 111.50 | 111.50 | 4,055,271 |
| Apr 18, 2024 | 112.90 | 113.80 | 109.00 | 111.00 | 111.00 | 4,262,443 |
| Apr 17, 2024 | 112.50 | 114.80 | 110.20 | 112.00 | 112.00 | 4,695,110 |
| Apr 16, 2024 | 109.20 | 112.30 | 107.80 | 111.80 | 111.80 | 4,895,262 |
| Apr 15, 2024 | 113.00 | 114.60 | 109.60 | 111.00 | 111.00 | 5,728,187 |
| Apr 8, 2024 | 107.50 | 114.00 | 106.60 | 113.80 | 113.80 | 7,022,555 |
| Apr 5, 2024 | 103.40 | 106.80 | 102.40 | 106.60 | 106.60 | 6,012,746 |
| Apr 4, 2024 | 100.50 | 102.40 | 99.90 | 101.50 | 101.50 | 4,580,378 |
| Apr 3, 2024 | 100.50 | 101.20 | 98.50 | 99.70 | 99.70 | 3,343,281 |
| Apr 2, 2024 | 103.10 | 104.30 | 99.35 | 100.90 | 100.90 | 4,598,804 |
| Apr 1, 2024 | 104.90 | 106.30 | 100.00 | 102.70 | 102.70 | 4,924,218 |
| Mar 29, 2024 | 103.30 | 106.00 | 102.90 | 104.40 | 104.40 | 3,322,567 |
| Mar 28, 2024 | 100.60 | 104.60 | 100.60 | 103.20 | 103.20 | 4,217,685 |
| Mar 27, 2024 | 100.20 | 101.50 | 99.05 | 100.40 | 100.40 | 4,298,696 |
| Mar 26, 2024 | 102.30 | 103.20 | 97.70 | 99.90 | 99.90 | 5,750,717 |
| Mar 25, 2024 | 106.20 | 107.70 | 101.30 | 101.80 | 101.80 | 5,488,338 |
| Mar 22, 2024 | 110.50 | 112.80 | 105.80 | 106.20 | 106.20 | 7,476,651 |
| Mar 21, 2024 | 105.70 | 114.00 | 105.60 | 111.00 | 111.00 | 11,434,693 |
| Mar 20, 2024 | 106.10 | 107.00 | 104.20 | 105.10 | 105.10 | 3,840,329 |
| Mar 19, 2024 | 103.50 | 106.50 | 102.10 | 106.00 | 106.00 | 4,827,079 |
| Mar 18, 2024 | 105.70 | 106.10 | 102.60 | 103.20 | 103.20 | 4,702,066 |
| Mar 15, 2024 | 110.30 | 110.60 | 104.80 | 105.70 | 105.70 | 7,012,345 |
| Mar 14, 2024 | 115.60 | 116.20 | 108.20 | 110.30 | 110.30 | 9,655,027 |
| Mar 13, 2024 | 112.40 | 118.10 | 112.00 | 115.60 | 115.60 | 12,826,912 |
| Mar 12, 2024 | 120.00 | 121.90 | 111.00 | 111.30 | 111.30 | 20,424,625 |
| Mar 11, 2024 | 112.80 | 116.00 | 111.60 | 113.90 | 113.90 | 10,589,547 |
| Mar 8, 2024 | 104.00 | 110.90 | 103.70 | 110.70 | 110.70 | 9,639,117 |
| Mar 7, 2024 | 100.20 | 104.30 | 100.20 | 103.60 | 103.60 | 5,780,611 |
| Mar 6, 2024 | 104.90 | 105.20 | 99.80 | 99.80 | 99.80 | 6,170,879 |
| Mar 5, 2024 | 105.00 | 106.50 | 102.50 | 103.50 | 103.50 | 6,475,073 |
| Mar 4, 2024 | 106.70 | 111.70 | 104.50 | 104.50 | 104.50 | 11,872,324 |
| Mar 1, 2024 | 106.50 | 109.40 | 105.10 | 106.00 | 106.00 | 5,065,546 |
| Feb 29, 2024 | 104.70 | 106.70 | 104.30 | 106.20 | 106.20 | 4,396,647 |
| Feb 28, 2024 | 109.70 | 110.00 | 104.00 | 104.00 | 104.00 | 6,640,508 |
| Feb 27, 2024 | 109.40 | 114.00 | 107.10 | 110.10 | 110.10 | 12,866,199 |
| Feb 26, 2024 | 105.60 | 111.80 | 105.10 | 109.40 | 109.40 | 10,576,634 |
| Feb 23, 2024 | 107.00 | 107.80 | 104.10 | 105.50 | 105.50 | 4,913,087 |
| Feb 22, 2024 | 104.30 | 108.90 | 103.90 | 106.70 | 106.70 | 9,321,329 |
| Feb 21, 2024 | 107.50 | 109.10 | 103.10 | 103.80 | 103.80 | 7,484,332 |
| Feb 20, 2024 | 106.00 | 107.80 | 104.40 | 106.40 | 106.40 | 5,500,507 |
| Feb 19, 2024 | 107.50 | 109.50 | 105.00 | 105.00 | 105.00 | 6,738,934 |
| Feb 16, 2024 | 109.90 | 113.60 | 106.70 | 106.90 | 106.90 | 9,243,270 |
| Feb 15, 2024 | 111.10 | 112.10 | 108.40 | 108.90 | 108.90 | 6,495,872 |
| Feb 14, 2024 | 106.90 | 112.90 | 103.80 | 111.00 | 111.00 | 11,720,598 |
| Feb 13, 2024 | 113.10 | 113.30 | 104.30 | 106.90 | 106.90 | 9,759,398 |
| Feb 12, 2024 | 110.70 | 113.00 | 107.30 | 111.40 | 111.40 | 10,025,212 |
| Feb 9, 2024 | 110.00 | 111.30 | 107.30 | 108.70 | 108.70 | 9,750,796 |
| Feb 8, 2024 | 99.50 | 109.20 | 99.45 | 109.20 | 109.20 | 12,198,095 |
| Feb 7, 2024 | 102.20 | 102.70 | 98.75 | 99.30 | 99.30 | 6,237,466 |
| Feb 6, 2024 | 97.45 | 102.20 | 97.30 | 101.90 | 101.90 | 10,230,077 |
| Feb 5, 2024 | 96.95 | 98.50 | 95.15 | 97.00 | 97.00 | 8,017,834 |
| Feb 2, 2024 | 94.45 | 98.00 | 94.40 | 97.00 | 97.00 | 7,727,749 |
| Feb 1, 2024 | 93.45 | 97.40 | 93.40 | 94.05 | 94.05 | 9,049,753 |
| Jan 31, 2024 | 91.00 | 94.25 | 90.25 | 93.45 | 93.45 | 6,161,230 |
| Jan 30, 2024 | 92.65 | 93.55 | 91.20 | 91.20 | 91.20 | 4,526,928 |
| Jan 29, 2024 | 91.65 | 94.60 | 91.20 | 92.65 | 92.65 | 6,123,718 |
| Jan 26, 2024 | 90.20 | 92.45 | 89.40 | 91.05 | 91.05 | 6,912,075 |
| Jan 25, 2024 | 89.60 | 90.55 | 87.80 | 89.05 | 89.05 | 9,297,609 |
| Jan 24, 2024 | 83.35 | 90.55 | 82.85 | 89.40 | 89.40 | 15,097,783 |
| Jan 23, 2024 | 81.20 | 84.30 | 81.05 | 83.05 | 83.05 | 9,477,717 |
| Jan 22, 2024 | 79.80 | 81.55 | 79.05 | 80.50 | 80.50 | 4,769,110 |
| Jan 19, 2024 | 79.90 | 80.15 | 78.45 | 79.90 | 79.90 | 3,416,042 |
| Jan 18, 2024 | 81.75 | 82.30 | 79.65 | 79.80 | 79.80 | 4,211,229 |
| Jan 17, 2024 | 82.60 | 83.15 | 80.70 | 80.95 | 80.95 | 4,794,989 |
| Jan 16, 2024 | 80.25 | 83.55 | 80.20 | 83.15 | 83.15 | 6,472,523 |
| Jan 15, 2024 | 79.90 | 81.85 | 79.60 | 80.25 | 80.25 | 3,983,333 |
| Jan 12, 2024 | 79.15 | 80.75 | 77.35 | 79.90 | 79.90 | 4,361,587 |
| Jan 11, 2024 | 80.95 | 82.75 | 79.35 | 79.40 | 79.40 | 4,615,674 |
| Jan 10, 2024 | 79.40 | 80.55 | 78.45 | 80.00 | 80.00 | 3,148,551 |
| Jan 9, 2024 | 81.15 | 81.35 | 78.00 | 79.00 | 79.00 | 3,607,125 |
| Jan 8, 2024 | 79.90 | 81.65 | 79.15 | 80.60 | 80.60 | 4,519,106 |
| Jan 5, 2024 | 81.60 | 81.70 | 79.00 | 79.75 | 79.75 | 4,384,722 |
| Jan 4, 2024 | 81.70 | 82.75 | 79.75 | 81.30 | 81.30 | 4,440,066 |
| Jan 3, 2024 | 83.70 | 83.75 | 81.35 | 82.20 | 82.20 | 4,389,717 |
| Jan 2, 2024 | 82.65 | 83.95 | 81.90 | 83.90 | 83.90 | 3,552,043 |
| Dec 29, 2023 | 80.00 | 82.40 | 79.45 | 81.85 | 81.85 | 3,755,715 |
| Dec 28, 2023 | 75.70 | 81.00 | 75.60 | 80.05 | 80.05 | 5,372,431 |
| Dec 27, 2023 | 74.65 | 76.90 | 74.25 | 75.40 | 75.40 | 3,459,119 |
| Dec 26, 2023 | 73.15 | 77.20 | 72.80 | 74.85 | 74.85 | 3,845,619 |
| Dec 25, 2023 | 75.30 | 77.10 | 72.50 | 72.80 | 72.80 | 3,181,000 |
| Dec 22, 2023 | 78.90 | 79.90 | 76.10 | 76.10 | 76.10 | 3,395,775 |
| Dec 21, 2023 | 76.90 | 79.30 | 76.20 | 78.80 | 78.80 | 4,062,261 |
| Dec 20, 2023 | 78.00 | 78.90 | 76.40 | 76.95 | 76.95 | 3,833,488 |
| Dec 19, 2023 | 76.50 | 79.15 | 75.60 | 78.30 | 78.30 | 5,332,406 |
| Dec 18, 2023 | 81.00 | 81.00 | 76.10 | 76.35 | 76.35 | 4,896,890 |
| Dec 15, 2023 | 79.00 | 81.65 | 78.80 | 81.60 | 81.60 | 6,184,416 |
| Dec 14, 2023 | 77.10 | 79.45 | 75.35 | 79.05 | 79.05 | 5,807,698 |
| Dec 13, 2023 | 81.20 | 81.35 | 76.05 | 76.05 | 76.05 | 5,482,595 |
| Dec 12, 2023 | 78.65 | 81.45 | 77.40 | 81.45 | 81.45 | 5,983,540 |
| Dec 11, 2023 | 83.75 | 83.75 | 78.35 | 78.60 | 78.60 | 7,028,006 |
| Dec 8, 2023 | 84.15 | 85.45 | 83.00 | 84.00 | 84.00 | 5,031,363 |
| Dec 7, 2023 | 81.05 | 83.95 | 78.95 | 83.95 | 83.95 | 7,513,026 |
| Dec 6, 2023 | 83.70 | 85.20 | 81.00 | 81.25 | 81.25 | 6,845,559 |
| Dec 5, 2023 | 84.00 | 85.45 | 83.45 | 83.65 | 83.65 | 4,971,274 |
| Dec 4, 2023 | 84.60 | 84.70 | 82.50 | 84.00 | 84.00 | 4,847,075 |
| Dec 1, 2023 | 87.05 | 87.15 | 83.75 | 84.50 | 84.50 | 4,771,412 |
| Nov 30, 2023 | 85.80 | 87.45 | 84.85 | 85.65 | 85.65 | 4,452,873 |
| Nov 29, 2023 | 89.10 | 89.35 | 85.30 | 85.80 | 85.80 | 5,445,212 |
| Nov 28, 2023 | 89.50 | 91.00 | 88.00 | 88.70 | 88.70 | 5,311,042 |
| Nov 27, 2023 | 90.60 | 91.00 | 88.60 | 89.25 | 89.25 | 5,072,922 |
| Nov 24, 2023 | 91.50 | 92.05 | 88.70 | 90.20 | 90.20 | 7,550,615 |
| Nov 23, 2023 | 89.75 | 93.15 | 89.60 | 91.40 | 91.40 | 10,957,575 |
| Nov 22, 2023 | 92.75 | 93.00 | 89.50 | 89.60 | 89.60 | 5,106,870 |
| Nov 21, 2023 | 91.85 | 94.10 | 90.10 | 92.50 | 92.50 | 10,459,014 |
| Nov 20, 2023 | 91.00 | 95.10 | 90.70 | 91.85 | 91.85 | 17,306,450 |
| Nov 17, 2023 | 83.05 | 88.45 | 82.80 | 88.45 | 88.45 | 16,264,979 |
| Nov 16, 2023 | 80.05 | 82.10 | 79.70 | 80.45 | 80.45 | 3,837,545 |
| Nov 15, 2023 | 82.10 | 83.50 | 80.05 | 80.10 | 80.10 | 6,050,452 |
| Nov 14, 2023 | 80.00 | 82.35 | 78.60 | 81.55 | 81.55 | 7,232,719 |
| Nov 13, 2023 | 83.60 | 83.95 | 79.60 | 79.95 | 79.95 | 9,234,767 |
| Nov 10, 2023 | 84.75 | 87.70 | 83.45 | 83.55 | 83.55 | 17,487,781 |
| Nov 9, 2023 | 85.10 | 85.85 | 82.85 | 84.00 | 84.00 | 8,577,595 |
| Nov 8, 2023 | 82.60 | 86.65 | 82.25 | 85.85 | 85.85 | 14,396,121 |
| Nov 7, 2023 | 82.65 | 85.25 | 80.75 | 81.80 | 81.80 | 10,768,382 |
| Nov 6, 2023 | 78.65 | 83.75 | 77.80 | 82.60 | 82.60 | 11,655,796 |
| Nov 3, 2023 | 79.70 | 81.50 | 76.10 | 77.40 | 77.40 | 11,071,337 |
| Nov 2, 2023 | 75.15 | 80.75 | 74.70 | 79.45 | 79.45 | 15,303,932 |
| Nov 1, 2023 | 73.40 | 76.00 | 70.85 | 74.30 | 74.30 | 14,098,192 |
| Oct 31, 2023 | 75.35 | 75.75 | 72.00 | 72.50 | 72.50 | 6,178,057 |
| Oct 30, 2023 | 74.35 | 76.15 | 72.70 | 74.75 | 74.75 | 8,510,529 |
| Oct 27, 2023 | 76.05 | 76.35 | 71.90 | 74.55 | 74.55 | 8,084,487 |
| Oct 26, 2023 | 75.05 | 77.65 | 71.45 | 75.60 | 75.60 | 19,855,552 |
| Oct 25, 2023 | 83.50 | 84.50 | 75.05 | 75.05 | 75.05 | 9,959,193 |
| Oct 24, 2023 | 83.40 | 85.10 | 82.30 | 83.35 | 83.35 | 9,847,356 |
| Oct 23, 2023 | 83.30 | 83.75 | 79.50 | 82.80 | 82.80 | 10,512,878 |
| Oct 20, 2023 | 82.20 | 83.10 | 79.40 | 81.25 | 81.25 | 9,184,920 |
| Oct 19, 2023 | 85.50 | 87.15 | 82.20 | 82.40 | 82.40 | 12,836,337 |
| Oct 18, 2023 | 82.25 | 88.10 | 81.80 | 84.60 | 84.60 | 16,666,976 |
| Oct 17, 2023 | 81.00 | 86.45 | 80.05 | 84.60 | 84.60 | 17,921,378 |
| Oct 16, 2023 | 85.10 | 86.20 | 79.15 | 80.00 | 80.00 | 12,356,995 |
| Oct 13, 2023 | 86.90 | 87.65 | 82.30 | 84.00 | 84.00 | 11,470,049 |
| Oct 12, 2023 | 92.70 | 93.10 | 84.95 | 87.85 | 87.85 | 13,273,948 |
| Oct 11, 2023 | 92.85 | 93.45 | 90.25 | 91.00 | 91.00 | 9,457,772 |
| Oct 10, 2023 | 88.60 | 93.00 | 88.55 | 93.00 | 93.00 | 12,860,563 |
| Oct 9, 2023 | 89.10 | 93.80 | 85.90 | 86.70 | 86.70 | 14,494,099 |
| Oct 6, 2023 | 93.45 | 94.40 | 91.25 | 91.50 | 91.50 | 8,317,985 |
| Oct 5, 2023 | 89.70 | 94.95 | 89.10 | 94.20 | 94.20 | 20,567,603 |
| Oct 4, 2023 | 93.35 | 94.00 | 89.55 | 89.55 | 89.55 | 8,574,882 |
| Oct 3, 2023 | 94.00 | 95.85 | 91.35 | 93.30 | 93.30 | 12,748,057 |
| Oct 2, 2023 | 95.00 | 96.50 | 93.00 | 93.45 | 93.45 | 11,775,469 |
| Sep 29, 2023 | 96.45 | 97.00 | 92.85 | 93.90 | 93.90 | 12,554,386 |
| Sep 28, 2023 | 94.00 | 100.00 | 93.30 | 94.65 | 94.65 | 21,984,014 |
| Sep 27, 2023 | 96.25 | 98.20 | 92.30 | 93.10 | 93.10 | 23,676,753 |
| Sep 26, 2023 | 93.50 | 97.75 | 92.00 | 97.75 | 97.75 | 24,800,912 |
| Sep 25, 2023 | 82.20 | 88.90 | 81.50 | 88.90 | 88.90 | 16,193,224 |
| Sep 22, 2023 | 82.40 | 84.00 | 80.00 | 80.85 | 80.85 | 12,031,330 |
| Sep 21, 2023 | 78.00 | 82.45 | 76.40 | 81.25 | 81.25 | 19,263,662 |
| Sep 20, 2023 | 82.00 | 84.70 | 77.90 | 78.35 | 78.35 | 21,322,232 |
| Sep 19, 2023 | 71.90 | 79.25 | 71.75 | 79.25 | 79.25 | 23,643,492 |
| Sep 18, 2023 | 77.25 | 77.30 | 72.05 | 72.05 | 72.05 | 16,431,891 |
| Sep 15, 2023 | 80.15 | 83.00 | 76.85 | 77.25 | 77.25 | 19,721,899 |
| Sep 14, 2023 | 83.85 | 84.20 | 76.35 | 79.45 | 79.45 | 23,194,673 |
| Sep 13, 2023 | 89.70 | 93.00 | 83.20 | 83.20 | 83.20 | 31,203,675 |
| Sep 12, 2023 | 84.50 | 89.70 | 83.15 | 89.70 | 89.70 | 28,956,591 |
| Sep 11, 2023 | 75.80 | 81.55 | 75.55 | 81.55 | 81.55 | 20,071,110 |
| Sep 8, 2023 | 73.05 | 77.30 | 72.75 | 74.15 | 74.15 | 17,519,483 |
| Sep 7, 2023 | 73.00 | 75.80 | 71.05 | 71.95 | 71.95 | 13,398,355 |
| Sep 6, 2023 | 77.00 | 80.45 | 71.65 | 72.40 | 72.40 | 29,592,052 |
| Sep 5, 2023 | 72.00 | 75.90 | 69.50 | 75.45 | 75.45 | 28,094,295 |
| Sep 4, 2023 | 67.35 | 73.45 | 65.80 | 69.00 | 69.00 | 19,970,856 |
| Sep 1, 2023 | 61.60 | 67.10 | 60.85 | 66.80 | 66.80 | 21,393,209 |
| Aug 31, 2023 | 62.00 | 64.50 | 60.75 | 61.00 | 61.00 | 17,910,820 |
| Aug 29, 2023 | 58.95 | 64.40 | 58.95 | 61.50 | 61.50 | 25,742,978 |
| Aug 28, 2023 | 60.80 | 61.85 | 58.30 | 58.55 | 58.55 | 15,226,769 |
| Aug 25, 2023 | 56.50 | 61.40 | 54.20 | 59.85 | 59.85 | 19,623,919 |
| Aug 24, 2023 | 53.35 | 58.05 | 51.90 | 56.70 | 56.70 | 27,175,905 |
| Aug 23, 2023 | 54.00 | 55.90 | 52.55 | 52.80 | 52.80 | 13,841,977 |
| Aug 22, 2023 | 53.50 | 57.75 | 52.55 | 53.50 | 53.50 | 23,744,322 |
| Aug 21, 2023 | 48.58 | 53.35 | 48.58 | 53.35 | 53.35 | 18,625,950 |
| Aug 18, 2023 | 45.70 | 50.35 | 44.86 | 48.50 | 48.50 | 31,448,986 |
| Aug 17, 2023 | 45.66 | 47.10 | 45.14 | 46.80 | 46.80 | 11,910,418 |
| Aug 16, 2023 | 44.60 | 45.42 | 43.72 | 45.06 | 45.06 | 12,694,823 |
| Aug 15, 2023 | 42.92 | 44.80 | 42.92 | 44.30 | 44.30 | 13,859,029 |
| Aug 14, 2023 | 43.44 | 44.32 | 42.46 | 42.84 | 42.84 | 8,269,644 |
| Aug 11, 2023 | 42.28 | 43.50 | 41.30 | 43.18 | 43.18 | 6,895,801 |
| Aug 10, 2023 | 43.84 | 45.24 | 41.78 | 42.28 | 42.28 | 13,164,522 |
| Aug 9, 2023 | 42.50 | 44.16 | 42.00 | 43.84 | 43.84 | 10,998,813 |
| Aug 8, 2023 | 43.74 | 43.90 | 42.18 | 42.50 | 42.50 | 6,711,092 |
| Aug 7, 2023 | 43.58 | 44.54 | 42.88 | 43.74 | 43.74 | 11,924,679 |
| Aug 4, 2023 | 43.30 | 44.78 | 42.86 | 43.28 | 43.28 | 11,199,075 |
| Aug 3, 2023 | 44.88 | 44.90 | 42.10 | 43.16 | 43.16 | 23,493,119 |
| Aug 2, 2023 | 39.00 | 42.90 | 38.94 | 42.90 | 42.90 | 18,348,691 |
| Aug 1, 2023 | 39.32 | 39.60 | 38.88 | 39.00 | 39.00 | 11,473,622 |
| Jul 31, 2023 | 39.00 | 39.58 | 38.72 | 39.10 | 39.10 | 11,107,905 |
| Jul 28, 2023 | 38.56 | 39.04 | 38.42 | 38.70 | 38.70 | 8,720,062 |
| Jul 27, 2023 | 38.32 | 38.74 | 38.16 | 38.32 | 38.32 | 8,062,020 |
| Jul 26, 2023 | 37.80 | 38.40 | 37.36 | 38.18 | 38.18 | 5,044,980 |
| Jul 25, 2023 | 39.02 | 39.40 | 37.26 | 37.84 | 37.84 | 6,840,561 |
| Jul 24, 2023 | 39.70 | 40.58 | 39.00 | 39.00 | 39.00 | 14,866,159 |
| Jul 21, 2023 | 37.40 | 40.00 | 37.22 | 39.48 | 39.48 | 23,351,495 |
| Jul 20, 2023 | 37.28 | 37.50 | 36.48 | 36.92 | 36.92 | 10,337,978 |
| Jul 19, 2023 | 36.16 | 37.08 | 35.38 | 37.08 | 37.08 | 8,553,175 |
| Jul 18, 2023 | 38.90 | 38.94 | 36.08 | 36.14 | 36.14 | 12,125,993 |
| Jul 17, 2023 | 37.96 | 39.34 | 37.92 | 38.66 | 38.66 | 11,334,745 |
| Jul 14, 2023 | 38.32 | 38.46 | 37.50 | 37.62 | 37.62 | 7,822,494 |
| Jul 13, 2023 | 37.50 | 39.04 | 37.40 | 38.06 | 38.06 | 17,605,583 |
| Jul 12, 2023 | 37.36 | 38.06 | 36.96 | 37.44 | 37.44 | 12,495,683 |
| Jul 11, 2023 | 37.22 | 38.14 | 36.34 | 37.26 | 37.26 | 16,512,770 |
| Jul 10, 2023 | 36.40 | 37.14 | 35.96 | 36.86 | 36.86 | 14,114,761 |
| Jul 7, 2023 | 35.70 | 36.26 | 35.56 | 35.94 | 35.94 | 6,923,637 |
| Jul 6, 2023 | 36.22 | 36.54 | 35.70 | 35.74 | 35.74 | 10,087,796 |
| Jul 5, 2023 | 36.10 | 36.38 | 35.14 | 36.14 | 36.14 | 9,367,516 |
| Jul 4, 2023 | 35.44 | 36.22 | 35.06 | 35.90 | 35.90 | 10,576,686 |
| Jul 3, 2023 | 34.92 | 35.52 | 34.82 | 35.40 | 35.40 | 9,071,745 |
| Jun 27, 2023 | 34.30 | 34.76 | 33.80 | 34.52 | 34.52 | 2,604,738 |
| Jun 26, 2023 | 33.56 | 34.34 | 33.48 | 34.30 | 34.30 | 7,214,751 |
| Jun 23, 2023 | 32.84 | 33.78 | 32.82 | 33.44 | 33.44 | 5,446,166 |
| Jun 22, 2023 | 32.26 | 32.80 | 31.70 | 32.62 | 32.62 | 7,749,406 |
| Jun 21, 2023 | 33.02 | 33.32 | 31.94 | 32.26 | 32.26 | 2,643,500 |
| Jun 20, 2023 | 32.94 | 33.18 | 32.40 | 32.76 | 32.76 | 4,081,205 |
| Jun 19, 2023 | 34.02 | 34.18 | 32.90 | 32.96 | 32.96 | 7,333,125 |
| Jun 16, 2023 | 33.54 | 34.22 | 33.30 | 33.78 | 33.78 | 6,682,709 |
| Jun 15, 2023 | 33.40 | 33.66 | 32.54 | 33.30 | 33.30 | 6,835,243 |
| Jun 14, 2023 | 33.90 | 34.12 | 33.00 | 33.10 | 33.10 | 4,713,691 |
| Jun 13, 2023 | 35.20 | 35.28 | 33.50 | 33.78 | 33.78 | 5,449,463 |
| Jun 12, 2023 | 34.62 | 35.52 | 34.62 | 35.18 | 35.18 | 7,295,925 |
| Jun 9, 2023 | 34.56 | 35.16 | 34.06 | 34.46 | 34.46 | 7,185,206 |
| Jun 8, 2023 | 35.82 | 36.00 | 34.06 | 34.38 | 34.38 | 8,493,800 |
| Jun 7, 2023 | 37.20 | 37.52 | 35.62 | 35.62 | 35.62 | 14,375,811 |
| Jun 6, 2023 | 36.00 | 37.78 | 35.62 | 37.16 | 37.16 | 13,563,045 |
| Jun 5, 2023 | 34.76 | 36.10 | 34.34 | 35.94 | 35.94 | 12,469,245 |
| Jun 2, 2023 | 34.72 | 35.00 | 33.82 | 34.58 | 34.58 | 9,651,901 |
| Jun 1, 2023 | 34.10 | 34.80 | 33.64 | 34.10 | 34.10 | 5,438,383 |
| May 31, 2023 | 33.40 | 34.06 | 32.70 | 33.80 | 33.80 | 6,521,497 |
| May 30, 2023 | 31.84 | 33.48 | 31.46 | 33.42 | 33.42 | 7,730,974 |
| May 29, 2023 | 31.02 | 31.90 | 30.26 | 31.50 | 31.50 | 6,104,854 |
| May 26, 2023 | 30.48 | 30.82 | 29.90 | 30.52 | 30.52 | 4,246,597 |
| May 25, 2023 | 31.00 | 31.28 | 30.10 | 30.44 | 30.44 | 3,394,860 |
| May 24, 2023 | 31.60 | 32.06 | 30.40 | 30.96 | 30.96 | 3,758,527 |
| May 23, 2023 | 31.82 | 32.20 | 31.34 | 31.54 | 31.54 | 3,253,910 |
| May 22, 2023 | 33.00 | 33.14 | 31.58 | 32.08 | 32.08 | 4,853,738 |
| May 18, 2023 | 33.08 | 34.00 | 32.70 | 33.00 | 33.00 | 9,962,766 |
| May 17, 2023 | 32.46 | 33.50 | 32.18 | 33.08 | 33.08 | 7,859,478 |
| May 16, 2023 | 31.04 | 32.58 | 30.96 | 32.50 | 32.50 | 6,623,027 |
| May 15, 2023 | 31.26 | 32.86 | 31.04 | 31.04 | 31.04 | 8,569,942 |
| May 12, 2023 | 36.10 | 37.00 | 34.30 | 34.48 | 34.48 | 10,699,596 |
| May 11, 2023 | 32.60 | 35.64 | 32.20 | 35.64 | 35.64 | 15,956,088 |
| May 10, 2023 | 31.60 | 32.90 | 31.18 | 32.40 | 32.40 | 15,301,036 |
| May 9, 2023 | 29.44 | 30.50 | 29.30 | 29.96 | 29.96 | 7,101,681 |
| May 8, 2023 | 28.30 | 29.34 | 27.86 | 29.34 | 29.34 | 4,444,638 |
| May 5, 2023 | 28.90 | 29.00 | 27.92 | 28.26 | 28.26 | 3,723,266 |
| May 4, 2023 | 28.50 | 29.26 | 28.40 | 28.90 | 28.90 | 3,530,426 |
| May 3, 2023 | 28.38 | 28.56 | 26.84 | 28.50 | 28.50 | 4,625,683 |
| May 2, 2023 | 30.10 | 30.16 | 28.36 | 28.36 | 28.36 | 5,078,448 |
| Apr 28, 2023 | 31.44 | 31.58 | 29.80 | 30.00 | 30.00 | 3,115,579 |
| Apr 27, 2023 | 31.70 | 32.28 | 31.34 | 31.44 | 31.44 | 3,896,669 |
| Apr 26, 2023 | 32.88 | 33.00 | 31.30 | 31.74 | 31.74 | 4,436,992 |