Swiss - Delayed Quote CHF
Gurit Holding AG (GURN.SW)
As of 9:51 AM GMT+1. Market Open.
Currency in CHF 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 22.30 | 22.30 | 21.95 | 22.30 | 22.30 | 1,175 |
Oct 25, 2024 | 22.30 | 22.90 | 22.05 | 22.10 | 22.10 | 5,067 |
Oct 24, 2024 | 22.25 | 22.25 | 21.60 | 22.00 | 22.00 | 6,064 |
Oct 23, 2024 | 23.30 | 23.70 | 22.00 | 22.35 | 22.35 | 16,781 |
Oct 22, 2024 | 21.60 | 23.60 | 21.40 | 22.85 | 22.85 | 13,125 |
Oct 21, 2024 | 20.90 | 21.95 | 20.90 | 21.20 | 21.20 | 7,685 |
Oct 18, 2024 | 20.70 | 21.70 | 20.70 | 20.80 | 20.80 | 11,596 |
Oct 17, 2024 | 21.50 | 21.50 | 20.55 | 20.60 | 20.60 | 9,606 |
Oct 16, 2024 | 22.00 | 22.05 | 21.30 | 21.35 | 21.35 | 6,941 |
Oct 15, 2024 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | 7,537 |
Oct 14, 2024 | 23.30 | 23.30 | 22.55 | 22.70 | 22.70 | 4,354 |
Oct 11, 2024 | 23.35 | 24.00 | 23.00 | 23.35 | 23.35 | 6,695 |
Oct 10, 2024 | 22.95 | 23.50 | 22.40 | 23.35 | 23.35 | 5,439 |
Oct 9, 2024 | 23.10 | 23.45 | 22.35 | 23.00 | 23.00 | 9,191 |
Oct 8, 2024 | 24.45 | 24.45 | 23.10 | 23.30 | 23.30 | 9,096 |
Oct 7, 2024 | 24.10 | 24.65 | 24.10 | 24.50 | 24.50 | 6,346 |
Oct 4, 2024 | 24.60 | 24.95 | 24.30 | 24.30 | 24.30 | 5,886 |
Oct 3, 2024 | 25.35 | 25.35 | 24.45 | 24.50 | 24.50 | 8,944 |
Oct 2, 2024 | 26.30 | 26.30 | 25.30 | 25.35 | 25.35 | 2,368 |
Oct 1, 2024 | 26.50 | 26.60 | 26.00 | 26.45 | 26.45 | 13,236 |
Sep 30, 2024 | 26.40 | 26.65 | 26.00 | 26.50 | 26.50 | 11,456 |
Sep 27, 2024 | 26.20 | 26.70 | 26.10 | 26.10 | 26.10 | 21,228 |
Sep 26, 2024 | 26.00 | 26.85 | 25.85 | 26.25 | 26.25 | 18,856 |
Sep 25, 2024 | 25.50 | 26.10 | 25.00 | 25.75 | 25.75 | 10,755 |
Sep 24, 2024 | 25.95 | 26.00 | 24.75 | 25.50 | 25.50 | 11,533 |
Sep 23, 2024 | 26.50 | 26.50 | 25.05 | 25.75 | 25.75 | 14,488 |
Sep 20, 2024 | 28.00 | 28.00 | 26.25 | 26.50 | 26.50 | 13,867 |
Sep 19, 2024 | 28.05 | 28.35 | 27.65 | 27.95 | 27.95 | 6,982 |
Sep 18, 2024 | 28.10 | 28.30 | 27.50 | 27.55 | 27.55 | 5,854 |
Sep 17, 2024 | 29.00 | 29.00 | 28.15 | 28.50 | 28.50 | 12,420 |
Sep 16, 2024 | 29.00 | 29.35 | 28.85 | 28.85 | 28.85 | 2,471 |
Sep 13, 2024 | 29.70 | 30.00 | 28.80 | 29.10 | 29.10 | 7,947 |
Sep 12, 2024 | 29.00 | 29.90 | 28.85 | 29.20 | 29.20 | 7,443 |
Sep 11, 2024 | 29.05 | 29.20 | 28.45 | 28.70 | 28.70 | 6,006 |
Sep 10, 2024 | 29.50 | 30.10 | 28.80 | 29.20 | 29.20 | 11,146 |
Sep 9, 2024 | 30.55 | 30.85 | 29.00 | 29.50 | 29.50 | 11,585 |
Sep 6, 2024 | 30.45 | 32.25 | 30.40 | 30.85 | 30.85 | 8,987 |
Sep 5, 2024 | 32.20 | 32.50 | 30.15 | 30.50 | 30.50 | 13,038 |
Sep 4, 2024 | 32.60 | 32.75 | 32.10 | 32.50 | 32.50 | 12,528 |
Sep 3, 2024 | 33.50 | 33.55 | 32.50 | 32.65 | 32.65 | 7,824 |
Sep 2, 2024 | 34.20 | 35.10 | 32.25 | 33.90 | 33.90 | 21,817 |
Aug 30, 2024 | 34.40 | 35.45 | 33.85 | 33.85 | 33.85 | 7,608 |
Aug 29, 2024 | 35.75 | 35.75 | 34.20 | 34.55 | 34.55 | 17,549 |
Aug 28, 2024 | 36.00 | 36.05 | 35.30 | 35.90 | 35.90 | 2,306 |
Aug 27, 2024 | 37.15 | 37.40 | 35.25 | 36.05 | 36.05 | 6,094 |
Aug 26, 2024 | 36.60 | 38.20 | 36.40 | 37.10 | 37.10 | 5,252 |
Aug 23, 2024 | 36.90 | 37.60 | 35.50 | 36.40 | 36.40 | 5,541 |
Aug 22, 2024 | 38.00 | 38.00 | 35.80 | 37.00 | 37.00 | 6,520 |
Aug 21, 2024 | 37.00 | 38.20 | 34.50 | 37.55 | 37.55 | 19,449 |
Aug 20, 2024 | 42.10 | 42.10 | 36.90 | 37.00 | 37.00 | 19,658 |
Aug 19, 2024 | 41.00 | 43.90 | 41.00 | 42.35 | 42.35 | 5,870 |
Aug 16, 2024 | 41.80 | 42.75 | 41.00 | 41.00 | 41.00 | 4,216 |
Aug 15, 2024 | 42.00 | 42.30 | 41.30 | 41.30 | 41.30 | 1,432 |
Aug 14, 2024 | 41.00 | 41.65 | 40.85 | 41.25 | 41.25 | 2,584 |
Aug 13, 2024 | 42.50 | 42.50 | 40.15 | 40.60 | 40.60 | 5,831 |
Aug 12, 2024 | 42.85 | 44.00 | 42.20 | 42.25 | 42.25 | 1,998 |
Aug 9, 2024 | 43.80 | 43.80 | 42.85 | 42.85 | 42.85 | 1,354 |
Aug 8, 2024 | 42.50 | 43.95 | 42.50 | 43.80 | 43.80 | 2,432 |
Aug 7, 2024 | 42.55 | 43.10 | 41.00 | 42.30 | 42.30 | 4,012 |
Aug 6, 2024 | 41.30 | 42.60 | 41.00 | 42.60 | 42.60 | 2,651 |
Aug 5, 2024 | 40.00 | 42.00 | 38.80 | 40.30 | 40.30 | 15,284 |
Aug 2, 2024 | 44.00 | 44.00 | 42.20 | 42.50 | 42.50 | 4,643 |
Jul 31, 2024 | 44.00 | 44.25 | 43.45 | 43.85 | 43.85 | 4,835 |
Jul 30, 2024 | 45.25 | 45.50 | 44.00 | 44.40 | 44.40 | 4,558 |
Jul 29, 2024 | 47.50 | 48.10 | 44.60 | 45.05 | 45.05 | 5,267 |
Jul 26, 2024 | 47.25 | 47.30 | 46.85 | 46.85 | 46.85 | 1,425 |
Jul 25, 2024 | 47.60 | 47.95 | 46.20 | 47.10 | 47.10 | 2,224 |
Jul 24, 2024 | 48.30 | 48.30 | 47.40 | 47.55 | 47.55 | 2,263 |
Jul 23, 2024 | 49.00 | 49.50 | 48.60 | 49.00 | 49.00 | 2,628 |
Jul 22, 2024 | 48.65 | 49.75 | 48.00 | 49.20 | 49.20 | 2,778 |
Jul 19, 2024 | 48.80 | 48.80 | 47.35 | 47.70 | 47.70 | 4,093 |
Jul 18, 2024 | 47.80 | 49.65 | 47.40 | 48.95 | 48.95 | 4,522 |
Jul 17, 2024 | 49.00 | 49.30 | 47.50 | 47.75 | 47.75 | 8,287 |
Jul 16, 2024 | 49.65 | 49.65 | 48.50 | 49.20 | 49.20 | 6,303 |
Jul 15, 2024 | 52.90 | 52.90 | 49.70 | 49.70 | 49.70 | 7,488 |
Jul 12, 2024 | 53.50 | 53.50 | 52.10 | 52.70 | 52.70 | 3,500 |
Jul 11, 2024 | 50.90 | 53.20 | 50.00 | 53.20 | 53.20 | 4,885 |
Jul 10, 2024 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | 4,423 |
Jul 9, 2024 | 52.50 | 52.50 | 50.50 | 51.10 | 51.10 | 6,122 |
Jul 8, 2024 | 52.00 | 52.30 | 51.30 | 52.00 | 52.00 | 2,434 |
Jul 5, 2024 | 53.00 | 53.00 | 51.50 | 52.20 | 52.20 | 2,979 |
Jul 4, 2024 | 53.10 | 53.10 | 52.20 | 52.70 | 52.70 | 3,656 |
Jul 3, 2024 | 52.80 | 53.00 | 52.40 | 52.90 | 52.90 | 1,133 |
Jul 2, 2024 | 53.40 | 53.40 | 52.20 | 52.80 | 52.80 | 2,976 |
Jul 1, 2024 | 53.30 | 54.00 | 53.10 | 54.00 | 54.00 | 4,715 |
Jun 28, 2024 | 55.50 | 55.50 | 52.20 | 52.70 | 52.70 | 10,368 |
Jun 27, 2024 | 53.70 | 55.60 | 53.70 | 55.50 | 55.50 | 4,821 |
Jun 26, 2024 | 55.50 | 55.50 | 53.30 | 53.70 | 53.70 | 8,044 |
Jun 25, 2024 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | 11,107 |
Jun 24, 2024 | 57.40 | 57.80 | 56.50 | 57.00 | 57.00 | 1,895 |
Jun 21, 2024 | 57.30 | 58.30 | 56.50 | 56.50 | 56.50 | 6,792 |
Jun 20, 2024 | 56.30 | 57.30 | 55.90 | 57.20 | 57.20 | 5,390 |
Jun 19, 2024 | 56.70 | 57.10 | 55.90 | 56.00 | 56.00 | 2,302 |
Jun 18, 2024 | 56.70 | 57.60 | 56.30 | 57.30 | 57.30 | 1,779 |
Jun 17, 2024 | 56.80 | 57.60 | 56.00 | 56.30 | 56.30 | 2,356 |
Jun 14, 2024 | 57.50 | 57.50 | 55.30 | 55.90 | 55.90 | 4,645 |
Jun 13, 2024 | 58.40 | 58.40 | 56.70 | 57.30 | 57.30 | 2,677 |
Jun 12, 2024 | 57.60 | 58.80 | 56.80 | 58.60 | 58.60 | 3,986 |
Jun 11, 2024 | 59.00 | 59.00 | 57.20 | 57.60 | 57.60 | 2,184 |
Jun 10, 2024 | 58.60 | 59.50 | 58.60 | 58.80 | 58.80 | 2,800 |
Jun 7, 2024 | 62.00 | 62.00 | 59.40 | 59.40 | 59.40 | 4,074 |
Jun 6, 2024 | 61.50 | 61.50 | 60.00 | 61.30 | 61.30 | 3,453 |
Jun 5, 2024 | 60.60 | 61.30 | 60.50 | 61.20 | 61.20 | 2,894 |
Jun 4, 2024 | 62.60 | 62.60 | 60.20 | 60.80 | 60.80 | 10,139 |
Jun 3, 2024 | 59.80 | 63.00 | 59.50 | 62.90 | 62.90 | 10,334 |
May 31, 2024 | 59.00 | 59.70 | 57.10 | 59.70 | 59.70 | 86,524 |
May 30, 2024 | 57.20 | 58.60 | 56.70 | 58.60 | 58.60 | 4,682 |
May 29, 2024 | 58.00 | 58.00 | 55.90 | 56.30 | 56.30 | 5,708 |
May 28, 2024 | 58.40 | 58.60 | 57.00 | 58.10 | 58.10 | 6,553 |
May 27, 2024 | 57.30 | 58.80 | 57.30 | 58.20 | 58.20 | 5,022 |
May 24, 2024 | 56.80 | 57.70 | 56.30 | 57.60 | 57.60 | 4,440 |
May 23, 2024 | 56.80 | 57.00 | 55.80 | 56.70 | 56.70 | 11,389 |
May 22, 2024 | 57.20 | 58.10 | 56.60 | 57.20 | 57.20 | 7,565 |
May 21, 2024 | 59.40 | 59.40 | 57.10 | 57.50 | 57.50 | 9,148 |
May 17, 2024 | 61.20 | 61.20 | 58.80 | 59.40 | 59.40 | 4,043 |
May 16, 2024 | 59.50 | 61.50 | 58.70 | 60.50 | 60.50 | 5,306 |
May 15, 2024 | 61.00 | 61.20 | 57.00 | 60.50 | 60.50 | 10,218 |
May 14, 2024 | 58.40 | 61.50 | 57.00 | 60.40 | 60.40 | 11,566 |
May 13, 2024 | 59.00 | 59.00 | 55.40 | 56.60 | 56.60 | 12,219 |
May 10, 2024 | 58.00 | 59.50 | 57.90 | 58.60 | 58.60 | 3,846 |
May 8, 2024 | 59.00 | 59.80 | 57.00 | 57.70 | 57.70 | 3,662 |
May 7, 2024 | 58.80 | 60.60 | 58.30 | 59.70 | 59.70 | 7,506 |
May 6, 2024 | 58.10 | 58.50 | 57.60 | 58.30 | 58.30 | 1,607 |
May 3, 2024 | 59.40 | 59.70 | 57.70 | 58.10 | 58.10 | 3,741 |
May 2, 2024 | 58.20 | 59.70 | 57.90 | 58.30 | 58.30 | 6,605 |
Apr 30, 2024 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | 6,253 |
Apr 29, 2024 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 2,442 |
Apr 26, 2024 | 59.40 | 60.60 | 59.20 | 60.40 | 60.40 | 4,744 |
Apr 25, 2024 | 60.20 | 61.50 | 59.70 | 59.80 | 59.80 | 5,655 |
Apr 24, 2024 | 61.00 | 62.60 | 60.60 | 60.60 | 60.60 | 11,168 |
Apr 23, 2024 | 60.20 | 61.20 | 60.20 | 60.60 | 60.60 | 2,884 |
Apr 22, 2024 | 0.35 Dividend | |||||
Apr 22, 2024 | 59.90 | 60.10 | 59.10 | 59.80 | 59.80 | 3,118 |
Apr 19, 2024 | 60.50 | 60.60 | 57.60 | 59.10 | 58.75 | 5,936 |
Apr 18, 2024 | 59.40 | 60.50 | 58.50 | 60.50 | 60.14 | 5,449 |
Apr 17, 2024 | 58.00 | 59.80 | 58.00 | 59.40 | 59.05 | 3,713 |
Apr 16, 2024 | 61.80 | 61.80 | 58.60 | 58.60 | 58.25 | 7,047 |
Apr 15, 2024 | 60.50 | 62.50 | 60.50 | 61.40 | 61.04 | 4,683 |
Apr 12, 2024 | 62.30 | 62.90 | 60.50 | 61.00 | 60.64 | 6,520 |
Apr 11, 2024 | 63.70 | 64.80 | 62.00 | 62.80 | 62.43 | 3,462 |
Apr 10, 2024 | 64.90 | 65.50 | 63.30 | 63.60 | 63.22 | 2,932 |
Apr 9, 2024 | 65.00 | 65.20 | 64.10 | 64.20 | 63.82 | 1,781 |
Apr 8, 2024 | 64.20 | 65.40 | 64.20 | 65.20 | 64.81 | 1,757 |
Apr 5, 2024 | 65.50 | 65.50 | 64.40 | 65.00 | 64.62 | 1,716 |
Apr 4, 2024 | 64.60 | 65.60 | 64.40 | 65.40 | 65.01 | 3,254 |
Apr 3, 2024 | 66.10 | 66.10 | 64.10 | 64.60 | 64.22 | 1,513 |
Apr 2, 2024 | 65.10 | 67.10 | 64.70 | 65.30 | 64.91 | 6,687 |
Mar 28, 2024 | 65.10 | 66.40 | 65.10 | 66.40 | 66.01 | 2,173 |
Mar 27, 2024 | 65.20 | 66.40 | 64.60 | 66.40 | 66.01 | 8,810 |
Mar 26, 2024 | 65.20 | 66.70 | 64.90 | 65.30 | 64.91 | 2,147 |
Mar 25, 2024 | 65.80 | 66.90 | 65.00 | 66.20 | 65.81 | 3,812 |
Mar 22, 2024 | 67.00 | 67.00 | 64.60 | 65.10 | 64.71 | 4,581 |
Mar 21, 2024 | 64.80 | 66.90 | 64.80 | 66.40 | 66.01 | 3,832 |
Mar 20, 2024 | 64.90 | 67.80 | 64.80 | 67.20 | 66.80 | 6,515 |
Mar 19, 2024 | 63.60 | 64.10 | 63.00 | 63.80 | 63.42 | 8,136 |
Mar 18, 2024 | 66.20 | 66.20 | 63.90 | 63.90 | 63.52 | 2,774 |
Mar 15, 2024 | 67.40 | 68.00 | 65.00 | 65.00 | 64.62 | 13,986 |
Mar 14, 2024 | 66.30 | 67.20 | 65.60 | 66.40 | 66.01 | 1,369 |
Mar 13, 2024 | 65.50 | 66.80 | 65.10 | 66.40 | 66.01 | 1,949 |
Mar 12, 2024 | 65.00 | 65.90 | 65.00 | 65.00 | 64.62 | 1,443 |
Mar 11, 2024 | 67.40 | 67.50 | 65.00 | 65.80 | 65.41 | 3,687 |
Mar 8, 2024 | 66.10 | 67.50 | 65.20 | 67.50 | 67.10 | 3,738 |
Mar 7, 2024 | 65.00 | 66.20 | 65.00 | 65.50 | 65.11 | 3,812 |
Mar 6, 2024 | 65.40 | 66.00 | 65.00 | 65.90 | 65.51 | 6,926 |
Mar 5, 2024 | 66.70 | 66.70 | 65.00 | 65.50 | 65.11 | 2,915 |
Mar 4, 2024 | 67.80 | 68.00 | 66.00 | 66.80 | 66.40 | 3,363 |
Mar 1, 2024 | 64.20 | 67.90 | 64.20 | 67.90 | 67.50 | 2,650 |
Feb 29, 2024 | 65.30 | 65.90 | 64.40 | 64.70 | 64.32 | 6,576 |
Feb 28, 2024 | 66.90 | 66.90 | 63.20 | 64.30 | 63.92 | 10,354 |
Feb 27, 2024 | 65.70 | 66.80 | 65.00 | 66.50 | 66.11 | 1,078 |
Feb 26, 2024 | 67.40 | 67.40 | 65.10 | 66.70 | 66.30 | 3,043 |
Feb 23, 2024 | 65.90 | 67.90 | 65.50 | 67.30 | 66.90 | 2,522 |
Feb 22, 2024 | 66.50 | 67.80 | 65.60 | 65.90 | 65.51 | 5,006 |
Feb 21, 2024 | 68.20 | 68.60 | 65.50 | 65.60 | 65.21 | 6,437 |
Feb 20, 2024 | 66.30 | 67.70 | 66.30 | 67.70 | 67.30 | 1,350 |
Feb 19, 2024 | 66.00 | 67.20 | 65.20 | 66.60 | 66.21 | 8,994 |
Feb 16, 2024 | 67.50 | 68.00 | 66.30 | 66.30 | 65.91 | 4,992 |
Feb 15, 2024 | 67.50 | 67.90 | 65.70 | 67.90 | 67.50 | 5,816 |
Feb 14, 2024 | 67.00 | 67.00 | 65.50 | 66.40 | 66.01 | 3,392 |
Feb 13, 2024 | 67.50 | 68.30 | 65.30 | 66.10 | 65.71 | 7,390 |
Feb 12, 2024 | 69.20 | 70.10 | 67.80 | 68.80 | 68.39 | 2,748 |
Feb 9, 2024 | 74.00 | 74.00 | 66.40 | 68.40 | 67.99 | 13,953 |
Feb 8, 2024 | 72.90 | 74.40 | 71.30 | 72.70 | 72.27 | 5,788 |
Feb 7, 2024 | 71.10 | 72.90 | 69.80 | 72.90 | 72.47 | 5,764 |
Feb 6, 2024 | 69.60 | 71.50 | 69.10 | 71.10 | 70.68 | 2,960 |
Feb 5, 2024 | 70.00 | 72.00 | 69.40 | 71.10 | 70.68 | 7,401 |
Feb 2, 2024 | 74.70 | 75.30 | 69.50 | 70.10 | 69.68 | 6,644 |
Feb 1, 2024 | 74.10 | 75.60 | 74.10 | 74.50 | 74.06 | 4,237 |
Jan 31, 2024 | 76.30 | 76.30 | 74.40 | 75.60 | 75.15 | 1,354 |
Jan 30, 2024 | 76.00 | 76.00 | 75.00 | 75.60 | 75.15 | 777 |
Jan 29, 2024 | 76.10 | 76.50 | 74.90 | 76.00 | 75.55 | 3,364 |
Jan 26, 2024 | 76.10 | 77.50 | 75.40 | 77.10 | 76.64 | 4,193 |
Jan 25, 2024 | 77.00 | 77.30 | 75.80 | 77.00 | 76.54 | 2,231 |
Jan 24, 2024 | 75.40 | 77.90 | 75.40 | 76.40 | 75.95 | 3,475 |
Jan 23, 2024 | 73.00 | 76.20 | 72.70 | 76.10 | 75.65 | 3,976 |
Jan 22, 2024 | 77.00 | 77.00 | 70.80 | 73.60 | 73.16 | 3,221 |
Jan 19, 2024 | 71.80 | 72.90 | 69.00 | 71.00 | 70.58 | 3,276 |
Jan 18, 2024 | 72.00 | 72.80 | 70.80 | 71.90 | 71.47 | 3,139 |
Jan 17, 2024 | 74.60 | 74.60 | 71.40 | 72.00 | 71.57 | 1,979 |
Jan 16, 2024 | 74.60 | 75.10 | 74.10 | 75.10 | 74.66 | 724 |
Jan 15, 2024 | 77.00 | 77.00 | 73.90 | 75.00 | 74.56 | 1,839 |
Jan 12, 2024 | 76.80 | 78.30 | 76.30 | 78.10 | 77.64 | 3,122 |
Jan 11, 2024 | 76.00 | 76.30 | 74.40 | 75.30 | 74.85 | 1,808 |
Jan 10, 2024 | 74.80 | 75.60 | 73.50 | 75.60 | 75.15 | 2,726 |
Jan 9, 2024 | 77.10 | 77.10 | 75.20 | 76.00 | 75.55 | 2,654 |
Jan 8, 2024 | 79.00 | 79.00 | 74.80 | 76.40 | 75.95 | 5,712 |
Jan 5, 2024 | 76.60 | 77.50 | 75.20 | 77.50 | 77.04 | 4,336 |
Jan 4, 2024 | 78.00 | 78.30 | 76.70 | 78.00 | 77.54 | 5,513 |
Jan 3, 2024 | 81.40 | 81.70 | 76.90 | 77.90 | 77.44 | 1,631 |
Dec 29, 2023 | 82.10 | 83.00 | 80.70 | 81.60 | 81.12 | 1,911 |
Dec 28, 2023 | 81.80 | 83.00 | 80.80 | 82.30 | 81.81 | 1,804 |
Dec 27, 2023 | 78.00 | 80.70 | 78.00 | 80.70 | 80.22 | 1,800 |
Dec 22, 2023 | 79.40 | 80.20 | 78.90 | 80.20 | 79.73 | 1,699 |
Dec 21, 2023 | 81.00 | 81.00 | 79.40 | 81.00 | 80.52 | 1,220 |
Dec 20, 2023 | 80.50 | 80.90 | 78.70 | 80.30 | 79.82 | 3,308 |
Dec 19, 2023 | 79.10 | 82.70 | 79.00 | 79.40 | 78.93 | 1,340 |
Dec 18, 2023 | 83.00 | 84.00 | 81.60 | 82.20 | 81.71 | 6,500 |
Dec 15, 2023 | 81.50 | 83.40 | 81.30 | 83.20 | 82.71 | 3,534 |
Dec 14, 2023 | 77.90 | 81.30 | 77.80 | 81.30 | 80.82 | 6,740 |
Dec 13, 2023 | 77.60 | 77.90 | 76.20 | 76.20 | 75.75 | 2,821 |
Dec 12, 2023 | 76.90 | 77.70 | 76.10 | 77.30 | 76.84 | 2,260 |
Dec 11, 2023 | 75.70 | 76.70 | 75.30 | 76.70 | 76.25 | 4,655 |
Dec 8, 2023 | 74.30 | 75.50 | 74.30 | 75.50 | 75.05 | 1,260 |
Dec 7, 2023 | 77.00 | 77.00 | 72.90 | 73.80 | 73.36 | 4,033 |
Dec 6, 2023 | 72.50 | 75.10 | 72.10 | 75.00 | 74.56 | 2,713 |
Dec 5, 2023 | 71.60 | 72.30 | 71.10 | 71.60 | 71.18 | 1,120 |
Dec 4, 2023 | 72.10 | 72.90 | 70.40 | 71.10 | 70.68 | 2,923 |
Dec 1, 2023 | 73.60 | 74.20 | 72.00 | 72.60 | 72.17 | 1,763 |
Nov 30, 2023 | 71.80 | 73.60 | 71.80 | 73.60 | 73.16 | 10,464 |
Nov 29, 2023 | 71.30 | 72.80 | 70.10 | 72.10 | 71.67 | 3,911 |
Nov 28, 2023 | 71.90 | 72.00 | 69.90 | 71.30 | 70.88 | 8,174 |
Nov 27, 2023 | 71.80 | 73.00 | 71.80 | 72.10 | 71.67 | 2,393 |
Nov 24, 2023 | 74.60 | 74.60 | 72.00 | 73.20 | 72.77 | 1,896 |
Nov 23, 2023 | 77.00 | 77.00 | 72.70 | 73.70 | 73.26 | 712 |
Nov 22, 2023 | 72.40 | 75.10 | 72.40 | 74.30 | 73.86 | 2,091 |
Nov 21, 2023 | 75.60 | 75.60 | 73.60 | 74.40 | 73.96 | 1,243 |
Nov 20, 2023 | 75.80 | 76.80 | 75.00 | 76.00 | 75.55 | 3,708 |
Nov 17, 2023 | 77.30 | 77.80 | 74.70 | 75.80 | 75.35 | 5,483 |
Nov 16, 2023 | 78.60 | 78.90 | 77.40 | 78.60 | 78.13 | 2,813 |
Nov 15, 2023 | 78.00 | 81.00 | 77.30 | 78.60 | 78.13 | 4,075 |
Nov 14, 2023 | 76.40 | 80.30 | 76.40 | 79.80 | 79.33 | 3,207 |
Nov 13, 2023 | 76.00 | 77.40 | 76.00 | 76.30 | 75.85 | 2,626 |
Nov 10, 2023 | 77.00 | 77.70 | 75.50 | 77.70 | 77.24 | 2,529 |
Nov 9, 2023 | 75.10 | 79.90 | 75.10 | 78.30 | 77.84 | 2,925 |
Nov 8, 2023 | 78.30 | 78.30 | 76.10 | 77.70 | 77.24 | 6,440 |
Nov 7, 2023 | 77.50 | 77.80 | 76.00 | 76.80 | 76.35 | 3,207 |
Nov 6, 2023 | 71.10 | 79.80 | 71.10 | 78.00 | 77.54 | 4,531 |
Nov 3, 2023 | 74.50 | 77.30 | 73.60 | 76.50 | 76.05 | 3,893 |
Nov 2, 2023 | 76.90 | 76.90 | 72.40 | 74.00 | 73.56 | 4,150 |
Nov 1, 2023 | 69.00 | 71.60 | 68.90 | 70.60 | 70.18 | 2,818 |
Oct 31, 2023 | 69.70 | 72.00 | 69.10 | 71.00 | 70.58 | 3,998 |
Oct 30, 2023 | 70.50 | 70.50 | 65.80 | 65.90 | 65.51 | 3,446 |