Cboe UK USD
JSC National Atomic Company Kazatomprom (KAPL.XC)
At close: October 24 at 4:27 PM GMT+1
Currency in USD 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 24, 2024 | 39.60 | 40.15 | 38.80 | 39.55 | 39.55 | 22,138 |
Oct 23, 2024 | 40.30 | 40.30 | 39.05 | 39.90 | 39.90 | 13,055 |
Oct 22, 2024 | 40.72 | 40.95 | 39.75 | 39.95 | 39.95 | 23,296 |
Oct 21, 2024 | 40.60 | 41.20 | 40.50 | 40.95 | 40.95 | 40,950 |
Oct 18, 2024 | 40.03 | 40.75 | 40.00 | 40.60 | 40.60 | 16,761 |
Oct 17, 2024 | 40.10 | 40.30 | 39.90 | 40.10 | 40.10 | 28,195 |
Oct 16, 2024 | 39.45 | 40.30 | 39.00 | 40.00 | 40.00 | 72,232 |
Oct 15, 2024 | 39.20 | 39.30 | 38.80 | 39.05 | 39.05 | 8,898 |
Oct 14, 2024 | 38.75 | 39.15 | 38.40 | 39.00 | 39.00 | 22,833 |
Oct 11, 2024 | 38.10 | 38.70 | 37.70 | 38.00 | 38.00 | 14,043 |
Oct 10, 2024 | 38.05 | 38.13 | 37.50 | 37.90 | 37.90 | 7,945 |
Oct 9, 2024 | 36.63 | 37.90 | 36.63 | 37.75 | 37.75 | 28,342 |
Oct 8, 2024 | 37.15 | 37.15 | 36.30 | 36.50 | 36.50 | 16,186 |
Oct 7, 2024 | 38.70 | 38.85 | 36.78 | 37.20 | 37.20 | 33,854 |
Oct 4, 2024 | 37.45 | 38.65 | 37.45 | 38.65 | 38.65 | 25,288 |
Oct 3, 2024 | 36.30 | 37.50 | 35.75 | 37.15 | 37.15 | 29,583 |
Oct 2, 2024 | 36.45 | 36.55 | 35.75 | 35.90 | 35.90 | 40,714 |
Oct 1, 2024 | 36.50 | 36.60 | 36.25 | 36.40 | 36.40 | 70,459 |
Sep 30, 2024 | 37.80 | 38.03 | 37.15 | 37.60 | 37.60 | 21,487 |
Sep 27, 2024 | 36.95 | 37.95 | 36.55 | 37.58 | 37.58 | 19,736 |
Sep 26, 2024 | 38.30 | 38.90 | 37.05 | 37.30 | 37.30 | 19,072 |
Sep 25, 2024 | 38.05 | 38.20 | 36.80 | 37.35 | 37.35 | 16,882 |
Sep 24, 2024 | 36.55 | 39.00 | 36.55 | 37.85 | 37.85 | 37,180 |
Sep 23, 2024 | 36.25 | 36.85 | 35.40 | 36.00 | 36.00 | 28,461 |
Sep 20, 2024 | 36.30 | 37.15 | 36.20 | 36.80 | 36.80 | 25,275 |
Sep 19, 2024 | 36.70 | 37.15 | 36.25 | 36.80 | 36.80 | 25,430 |
Sep 18, 2024 | 37.05 | 37.05 | 36.00 | 36.05 | 36.05 | 9,159 |
Sep 17, 2024 | 37.25 | 37.85 | 36.97 | 37.15 | 37.15 | 20,177 |
Sep 16, 2024 | 38.60 | 38.75 | 37.15 | 37.25 | 37.25 | 7,411 |
Sep 13, 2024 | 39.00 | 39.20 | 38.15 | 38.65 | 38.65 | 8,071 |
Sep 12, 2024 | 38.70 | 39.20 | 38.65 | 38.90 | 38.90 | 30,845 |
Sep 11, 2024 | 37.05 | 38.90 | 36.85 | 38.30 | 38.30 | 23,427 |
Sep 10, 2024 | 36.50 | 37.50 | 36.50 | 37.25 | 37.25 | 10,281 |
Sep 9, 2024 | 36.20 | 37.05 | 36.20 | 37.05 | 37.05 | 8,177 |
Sep 6, 2024 | 36.35 | 37.20 | 36.25 | 36.75 | 36.75 | 16,682 |
Sep 5, 2024 | 36.85 | 36.85 | 36.15 | 36.35 | 36.35 | 7,232 |
Sep 4, 2024 | 36.65 | 37.75 | 36.25 | 37.15 | 37.15 | 5,142 |
Sep 3, 2024 | 36.95 | 37.25 | 36.20 | 36.30 | 36.30 | 1,901 |
Sep 2, 2024 | 36.90 | 37.30 | 36.55 | 37.05 | 37.05 | 553 |
Aug 30, 2024 | 37.35 | 37.35 | 36.50 | 37.20 | 37.20 | 3,780 |
Aug 29, 2024 | 37.55 | 37.55 | 36.85 | 37.10 | 37.10 | 5,068 |
Aug 28, 2024 | 38.80 | 38.90 | 37.05 | 37.05 | 37.05 | 2,334 |
Aug 27, 2024 | 38.70 | 39.25 | 38.25 | 39.00 | 39.00 | 10,362 |
Aug 23, 2024 | 36.60 | 39.00 | 36.40 | 38.95 | 38.95 | 23,404 |
Aug 22, 2024 | 36.70 | 37.05 | 36.45 | 36.50 | 36.50 | 7,181 |
Aug 21, 2024 | 36.10 | 36.83 | 36.10 | 36.55 | 36.55 | 19,692 |
Aug 20, 2024 | 36.50 | 36.80 | 36.15 | 36.15 | 36.15 | 8,066 |
Aug 19, 2024 | 37.10 | 37.20 | 36.50 | 36.50 | 36.50 | 2,514 |
Aug 16, 2024 | 36.55 | 37.00 | 36.55 | 36.95 | 36.95 | 12,853 |
Aug 15, 2024 | 37.45 | 37.45 | 36.70 | 36.70 | 36.70 | 22,315 |
Aug 14, 2024 | 36.50 | 37.45 | 36.50 | 37.45 | 37.45 | 12,075 |
Aug 13, 2024 | 36.40 | 36.95 | 36.40 | 36.80 | 36.80 | 11,649 |
Aug 12, 2024 | 36.75 | 36.95 | 36.35 | 36.90 | 36.90 | 5,134 |
Aug 9, 2024 | 36.85 | 36.90 | 36.60 | 36.75 | 36.75 | 2,994 |
Aug 8, 2024 | 36.00 | 36.70 | 36.00 | 36.60 | 36.60 | 41,351 |
Aug 7, 2024 | 37.10 | 37.35 | 36.50 | 36.50 | 36.50 | 18,492 |
Aug 6, 2024 | 35.50 | 37.00 | 35.50 | 36.60 | 36.60 | 24,415 |
Aug 5, 2024 | 35.05 | 35.95 | 34.45 | 35.60 | 35.60 | 76,402 |
Aug 2, 2024 | 37.65 | 37.80 | 36.70 | 37.22 | 37.22 | 34,266 |
Aug 1, 2024 | 38.90 | 39.20 | 37.70 | 38.05 | 38.05 | 15,780 |
Jul 31, 2024 | 37.55 | 38.90 | 37.55 | 38.90 | 38.90 | 52,070 |
Jul 30, 2024 | 37.45 | 37.85 | 37.10 | 37.60 | 37.60 | 18,312 |
Jul 29, 2024 | 37.55 | 37.83 | 37.35 | 37.65 | 37.65 | 38,468 |
Jul 26, 2024 | 38.00 | 38.25 | 37.05 | 37.05 | 37.05 | 17,582 |
Jul 25, 2024 | 37.70 | 38.00 | 37.30 | 37.65 | 37.65 | 22,224 |
Jul 24, 2024 | 38.10 | 38.15 | 37.60 | 37.95 | 37.95 | 2,157 |
Jul 23, 2024 | 37.80 | 38.10 | 37.50 | 38.00 | 38.00 | 22,548 |
Jul 22, 2024 | 38.30 | 38.30 | 37.75 | 37.80 | 37.80 | 6,669 |
Jul 19, 2024 | 37.75 | 38.70 | 37.00 | 38.40 | 38.40 | 46,410 |
Jul 18, 2024 | 38.25 | 38.45 | 37.35 | 38.45 | 38.45 | 18,538 |
Jul 17, 2024 | 39.00 | 39.00 | 37.55 | 38.15 | 38.15 | 32,724 |
Jul 16, 2024 | 39.85 | 39.90 | 38.80 | 38.80 | 38.80 | 20,532 |
Jul 15, 2024 | 39.35 | 40.00 | 39.35 | 39.70 | 39.70 | 30,370 |
Jul 12, 2024 | 39.80 | 39.95 | 39.15 | 39.85 | 39.85 | 41,805 |
Jul 11, 2024 | 38.35 | 40.03 | 38.30 | 39.80 | 39.80 | 108,063 |
Jul 10, 2024 | 39.75 | 39.75 | 37.25 | 37.85 | 37.85 | 78,507 |
Jul 9, 2024 | 40.00 | 40.25 | 39.70 | 39.85 | 39.85 | 7,597 |
Jul 8, 2024 | 41.10 | 41.40 | 40.15 | 40.25 | 40.25 | 6,396 |
Jul 5, 2024 | 40.90 | 41.00 | 40.65 | 40.90 | 40.90 | 12,897 |
Jul 4, 2024 | 40.55 | 41.50 | 40.50 | 41.50 | 41.50 | 7,232 |
Jul 3, 2024 | 40.30 | 40.50 | 40.10 | 40.45 | 40.45 | 21,048 |
Jul 2, 2024 | 40.25 | 40.25 | 39.80 | 40.10 | 40.10 | 26,705 |
Jul 1, 2024 | 40.20 | 40.35 | 39.53 | 40.00 | 40.00 | 4,194 |
Jun 28, 2024 | 39.70 | 40.00 | 39.55 | 40.00 | 40.00 | 17,851 |
Jun 27, 2024 | 39.85 | 39.90 | 39.40 | 39.60 | 39.60 | 7,915 |
Jun 26, 2024 | 39.60 | 39.60 | 39.10 | 39.45 | 39.45 | 16,921 |
Jun 25, 2024 | 39.53 | 39.80 | 39.40 | 39.47 | 39.47 | 5,927 |
Jun 24, 2024 | 39.60 | 40.10 | 39.40 | 39.80 | 39.80 | 17,598 |
Jun 21, 2024 | 39.85 | 40.35 | 39.60 | 40.30 | 40.30 | 8,791 |
Jun 20, 2024 | 40.05 | 40.25 | 39.70 | 40.00 | 40.00 | 4,640 |
Jun 19, 2024 | 40.40 | 40.45 | 40.15 | 40.15 | 40.15 | 2,104 |
Jun 18, 2024 | 39.60 | 40.17 | 39.60 | 40.05 | 40.05 | 7,350 |
Jun 17, 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | 5,415 |
Jun 14, 2024 | 39.85 | 40.08 | 39.40 | 39.50 | 39.50 | 5,510 |
Jun 13, 2024 | 39.80 | 40.08 | 39.20 | 39.65 | 39.65 | 13,781 |
Jun 12, 2024 | 39.30 | 40.13 | 39.00 | 39.55 | 39.55 | 39,942 |
Jun 11, 2024 | 39.85 | 39.90 | 39.20 | 39.50 | 39.50 | 56,184 |
Jun 10, 2024 | 40.20 | 40.30 | 40.00 | 40.00 | 40.00 | 47,282 |
Jun 7, 2024 | 40.30 | 40.50 | 39.88 | 40.05 | 40.05 | 12,729 |
Jun 6, 2024 | 40.80 | 40.95 | 39.70 | 40.45 | 40.45 | 14,975 |
Jun 5, 2024 | 40.45 | 41.10 | 40.20 | 40.80 | 40.80 | 46,896 |
Jun 4, 2024 | 40.40 | 40.90 | 40.00 | 40.30 | 40.30 | 57,630 |
Jun 3, 2024 | 40.70 | 42.05 | 40.55 | 40.70 | 40.70 | 11,423 |
May 31, 2024 | 41.50 | 41.80 | 41.00 | 41.15 | 41.15 | 6,516 |
May 30, 2024 | 2.74 Dividend | |||||
May 30, 2024 | 42.45 | 42.45 | 40.80 | 41.00 | 41.00 | 18,352 |
May 29, 2024 | 44.25 | 44.30 | 42.55 | 42.95 | 40.21 | 16,331 |
May 28, 2024 | 45.15 | 45.15 | 44.25 | 44.30 | 41.47 | 10,882 |
May 24, 2024 | 43.67 | 45.25 | 43.67 | 45.20 | 42.31 | 23,363 |
May 23, 2024 | 45.50 | 45.50 | 43.25 | 43.50 | 40.72 | 14,403 |
May 22, 2024 | 46.60 | 46.60 | 45.80 | 46.40 | 43.44 | 14,862 |
May 21, 2024 | 46.30 | 46.55 | 45.30 | 46.50 | 43.53 | 6,679 |
May 20, 2024 | 45.10 | 46.55 | 44.95 | 46.55 | 43.58 | 18,690 |
May 17, 2024 | 43.00 | 45.45 | 42.80 | 45.45 | 42.55 | 57,581 |
May 16, 2024 | 42.20 | 43.30 | 42.10 | 43.25 | 40.49 | 36,377 |
May 15, 2024 | 42.40 | 42.88 | 42.15 | 42.45 | 39.74 | 28,654 |
May 14, 2024 | 42.25 | 42.40 | 41.95 | 42.17 | 39.48 | 8,235 |
May 13, 2024 | 42.20 | 42.45 | 42.05 | 42.40 | 39.69 | 15,545 |
May 10, 2024 | 42.25 | 42.50 | 41.95 | 42.20 | 39.50 | 44,590 |
May 9, 2024 | 42.40 | 42.45 | 41.85 | 42.15 | 39.46 | 19,818 |
May 8, 2024 | 42.95 | 42.95 | 41.85 | 42.10 | 39.41 | 59,358 |
May 7, 2024 | 41.30 | 43.40 | 41.30 | 42.30 | 39.60 | 75,835 |
May 3, 2024 | 41.15 | 41.25 | 40.35 | 40.35 | 37.77 | 5,036 |
May 2, 2024 | 41.45 | 41.50 | 40.60 | 41.40 | 38.76 | 7,825 |
May 1, 2024 | 40.50 | 41.30 | 40.50 | 41.20 | 38.57 | 7,429 |
Apr 30, 2024 | 40.90 | 42.45 | 40.35 | 40.35 | 37.77 | 44,026 |
Apr 29, 2024 | 40.90 | 41.00 | 40.50 | 40.80 | 38.19 | 13,042 |
Apr 26, 2024 | 39.38 | 41.25 | 39.38 | 41.25 | 38.61 | 11,898 |
Apr 25, 2024 | 39.55 | 39.85 | 39.45 | 39.50 | 36.98 | 2,662 |
Apr 24, 2024 | 39.50 | 39.95 | 39.42 | 39.85 | 37.30 | 3,419 |
Apr 23, 2024 | 39.15 | 40.40 | 38.55 | 39.55 | 37.02 | 2,366 |
Apr 22, 2024 | 38.65 | 38.80 | 38.10 | 38.60 | 36.13 | 4,338 |
Apr 19, 2024 | 38.80 | 38.80 | 38.10 | 38.30 | 35.85 | 12,333 |
Apr 18, 2024 | 37.90 | 38.95 | 37.90 | 38.40 | 35.95 | 7,263 |
Apr 17, 2024 | 38.70 | 38.85 | 38.20 | 38.30 | 35.85 | 18,555 |
Apr 16, 2024 | 39.30 | 39.78 | 38.05 | 38.75 | 36.27 | 55,888 |
Apr 15, 2024 | 41.85 | 42.15 | 40.05 | 40.15 | 37.59 | 11,836 |
Apr 12, 2024 | 41.92 | 42.45 | 41.85 | 42.20 | 39.50 | 55,602 |
Apr 11, 2024 | 40.95 | 42.10 | 40.85 | 41.75 | 39.08 | 11,536 |
Apr 10, 2024 | 41.45 | 41.50 | 40.72 | 41.00 | 38.38 | 3,762 |
Apr 9, 2024 | 41.70 | 41.70 | 41.20 | 41.60 | 38.94 | 2,825 |
Apr 8, 2024 | 42.60 | 42.80 | 41.90 | 42.10 | 39.41 | 3,598 |
Apr 5, 2024 | 42.35 | 43.00 | 41.75 | 43.00 | 40.25 | 11,380 |
Apr 4, 2024 | 43.20 | 43.20 | 42.20 | 42.75 | 40.02 | 17,527 |
Apr 3, 2024 | 42.15 | 43.75 | 41.45 | 43.20 | 40.44 | 46,834 |
Apr 2, 2024 | 40.50 | 42.00 | 40.50 | 40.88 | 38.26 | 21,899 |
Mar 28, 2024 | 38.95 | 39.80 | 38.90 | 39.30 | 36.79 | 15,618 |
Mar 27, 2024 | 39.28 | 39.45 | 38.80 | 39.40 | 36.88 | 8,823 |
Mar 26, 2024 | 40.25 | 40.25 | 39.95 | 39.95 | 37.40 | 1,322 |
Mar 25, 2024 | 40.50 | 40.50 | 39.40 | 40.10 | 37.54 | 11,284 |
Mar 22, 2024 | 41.75 | 41.75 | 39.65 | 40.30 | 37.73 | 4,867 |
Mar 21, 2024 | 42.00 | 42.40 | 41.60 | 42.15 | 39.46 | 27,246 |
Mar 20, 2024 | 40.45 | 41.50 | 40.00 | 41.50 | 38.85 | 4,614 |
Mar 19, 2024 | 40.05 | 40.45 | 39.85 | 40.35 | 37.77 | 3,937 |
Mar 18, 2024 | 39.70 | 40.20 | 39.10 | 40.00 | 37.44 | 16,386 |
Mar 15, 2024 | 38.90 | 40.50 | 38.90 | 39.15 | 36.65 | 29,763 |
Mar 14, 2024 | 38.00 | 38.50 | 36.35 | 37.95 | 35.53 | 66,105 |
Mar 13, 2024 | 39.50 | 39.65 | 39.25 | 39.40 | 36.88 | 19,783 |
Mar 12, 2024 | 40.00 | 40.00 | 39.30 | 39.65 | 37.12 | 4,726 |
Mar 11, 2024 | 40.65 | 40.95 | 39.95 | 39.97 | 37.42 | 5,711 |
Mar 8, 2024 | 40.60 | 42.20 | 40.20 | 41.33 | 38.69 | 13,408 |
Mar 7, 2024 | 39.15 | 40.40 | 38.05 | 40.30 | 37.73 | 8,436 |
Mar 6, 2024 | 39.10 | 39.50 | 39.10 | 39.15 | 36.65 | 6,486 |
Mar 5, 2024 | 39.15 | 39.65 | 38.95 | 39.35 | 36.84 | 5,106 |
Mar 4, 2024 | 39.50 | 39.50 | 39.20 | 39.20 | 36.70 | 27,503 |
Mar 1, 2024 | 39.40 | 40.10 | 38.75 | 38.95 | 36.46 | 91,413 |
Feb 29, 2024 | 40.25 | 41.15 | 39.80 | 39.80 | 37.26 | 30,425 |
Feb 28, 2024 | 40.10 | 40.95 | 40.10 | 40.45 | 37.87 | 5,000 |
Feb 27, 2024 | 40.00 | 40.40 | 39.85 | 40.25 | 37.68 | 4,453 |
Feb 26, 2024 | 40.05 | 40.50 | 39.50 | 39.60 | 37.07 | 28,693 |
Feb 23, 2024 | 41.40 | 41.75 | 40.35 | 40.60 | 38.01 | 21,090 |
Feb 22, 2024 | 41.10 | 41.50 | 40.85 | 41.35 | 38.71 | 7,429 |
Feb 21, 2024 | 41.85 | 41.85 | 40.55 | 40.85 | 38.24 | 21,145 |
Feb 20, 2024 | 43.45 | 43.45 | 42.20 | 42.40 | 39.69 | 9,250 |
Feb 19, 2024 | 43.25 | 43.70 | 43.20 | 43.55 | 40.77 | 6,507 |
Feb 16, 2024 | 43.30 | 43.30 | 42.65 | 42.95 | 40.21 | 4,108 |
Feb 15, 2024 | 42.65 | 43.35 | 42.30 | 42.90 | 40.16 | 3,033 |
Feb 14, 2024 | 42.25 | 42.75 | 42.00 | 42.40 | 39.69 | 4,572 |
Feb 13, 2024 | 41.95 | 42.20 | 41.90 | 41.95 | 39.27 | 6,525 |
Feb 12, 2024 | 42.10 | 43.15 | 42.00 | 42.15 | 39.46 | 7,466 |
Feb 9, 2024 | 42.15 | 42.70 | 41.95 | 42.70 | 39.97 | 3,618 |
Feb 8, 2024 | 44.25 | 44.90 | 41.90 | 42.70 | 39.97 | 10,736 |
Feb 7, 2024 | 44.00 | 44.40 | 43.42 | 44.25 | 41.42 | 14,261 |
Feb 6, 2024 | 43.00 | 44.30 | 42.50 | 44.30 | 41.47 | 8,261 |
Feb 5, 2024 | 44.75 | 44.75 | 43.00 | 43.10 | 40.35 | 17,729 |
Feb 2, 2024 | 44.90 | 45.75 | 44.50 | 44.95 | 42.08 | 26,713 |
Feb 1, 2024 | 40.45 | 44.90 | 40.45 | 44.65 | 41.80 | 62,151 |
Jan 31, 2024 | 39.75 | 41.20 | 39.05 | 40.75 | 38.15 | 46,611 |
Jan 30, 2024 | 40.20 | 40.55 | 38.70 | 39.90 | 37.35 | 35,342 |
Jan 29, 2024 | 39.67 | 39.95 | 38.50 | 39.60 | 37.07 | 29,318 |
Jan 26, 2024 | 39.35 | 40.50 | 39.30 | 39.95 | 37.40 | 61,805 |
Jan 25, 2024 | 41.50 | 41.75 | 40.65 | 40.90 | 38.29 | 30,191 |
Jan 24, 2024 | 42.50 | 43.05 | 41.35 | 41.90 | 39.22 | 20,410 |
Jan 23, 2024 | 42.25 | 42.50 | 40.55 | 41.85 | 39.18 | 96,633 |
Jan 22, 2024 | 43.85 | 43.90 | 42.15 | 42.35 | 39.64 | 25,276 |
Jan 19, 2024 | 45.55 | 45.55 | 43.25 | 44.00 | 41.19 | 49,503 |
Jan 18, 2024 | 46.15 | 46.85 | 45.40 | 45.80 | 42.87 | 27,321 |
Jan 17, 2024 | 46.70 | 47.35 | 45.65 | 46.25 | 43.30 | 33,531 |
Jan 16, 2024 | 45.15 | 47.50 | 45.15 | 47.05 | 44.04 | 56,253 |
Jan 15, 2024 | 46.80 | 46.80 | 45.55 | 46.30 | 43.34 | 17,197 |
Jan 12, 2024 | 45.05 | 46.70 | 44.65 | 46.70 | 43.72 | 55,003 |
Jan 11, 2024 | 44.20 | 44.50 | 42.85 | 43.95 | 41.14 | 35,912 |
Jan 10, 2024 | 42.55 | 44.90 | 42.15 | 44.30 | 41.47 | 64,973 |
Jan 9, 2024 | 41.40 | 41.85 | 41.30 | 41.85 | 39.18 | 7,751 |
Jan 8, 2024 | 41.00 | 41.45 | 41.00 | 41.40 | 38.76 | 13,921 |
Jan 5, 2024 | 41.60 | 41.80 | 40.90 | 41.15 | 38.52 | 4,771 |
Jan 4, 2024 | 41.55 | 41.95 | 40.80 | 41.75 | 39.08 | 25,089 |
Jan 3, 2024 | 41.20 | 41.70 | 41.00 | 41.70 | 39.04 | 11,960 |
Jan 2, 2024 | 40.90 | 42.00 | 40.90 | 41.50 | 38.85 | 11,366 |
Dec 29, 2023 | 41.15 | 41.70 | 40.75 | 41.70 | 39.04 | 2,375 |
Dec 28, 2023 | 42.00 | 42.05 | 41.30 | 41.60 | 38.94 | 14,080 |
Dec 27, 2023 | 41.95 | 42.50 | 41.55 | 41.95 | 39.27 | 28,238 |
Dec 22, 2023 | 39.30 | 41.33 | 39.30 | 41.30 | 38.66 | 13,868 |
Dec 21, 2023 | 38.40 | 39.15 | 38.40 | 39.00 | 36.51 | 18,832 |
Dec 20, 2023 | 38.80 | 39.95 | 38.55 | 38.75 | 36.27 | 26,983 |
Dec 19, 2023 | 41.05 | 41.05 | 39.00 | 39.00 | 36.51 | 18,219 |
Dec 18, 2023 | 41.80 | 42.65 | 41.45 | 41.55 | 38.90 | 18,888 |
Dec 15, 2023 | 39.75 | 41.00 | 39.75 | 40.55 | 37.96 | 49,976 |
Dec 14, 2023 | 38.15 | 39.60 | 38.15 | 39.35 | 36.84 | 42,116 |
Dec 13, 2023 | 38.50 | 38.90 | 37.50 | 37.70 | 35.29 | 20,717 |
Dec 12, 2023 | 39.10 | 39.20 | 38.15 | 38.40 | 35.95 | 5,258 |
Dec 11, 2023 | 39.50 | 39.55 | 38.65 | 38.65 | 36.18 | 8,581 |
Dec 8, 2023 | 39.10 | 39.55 | 38.70 | 39.20 | 36.70 | 5,097 |
Dec 7, 2023 | 38.55 | 38.70 | 38.20 | 38.70 | 36.23 | 3,033 |
Dec 6, 2023 | 38.30 | 38.55 | 38.05 | 38.50 | 36.04 | 13,817 |
Dec 5, 2023 | 38.70 | 39.00 | 38.00 | 38.15 | 35.71 | 23,430 |
Dec 4, 2023 | 39.00 | 39.25 | 38.35 | 38.80 | 36.32 | 20,815 |
Dec 1, 2023 | 38.55 | 39.90 | 38.20 | 39.05 | 36.56 | 39,929 |
Nov 30, 2023 | 38.75 | 39.05 | 37.30 | 37.80 | 35.39 | 37,984 |
Nov 29, 2023 | 39.45 | 39.70 | 39.00 | 39.10 | 36.60 | 6,009 |
Nov 28, 2023 | 40.35 | 40.35 | 39.13 | 39.45 | 36.93 | 5,177 |
Nov 27, 2023 | 40.35 | 40.70 | 39.70 | 40.65 | 38.05 | 6,757 |
Nov 24, 2023 | 39.70 | 40.90 | 39.50 | 40.30 | 37.73 | 7,946 |
Nov 23, 2023 | 40.55 | 40.55 | 39.83 | 40.45 | 37.87 | 4,484 |
Nov 22, 2023 | 40.67 | 41.10 | 40.30 | 40.40 | 37.82 | 11,457 |
Nov 21, 2023 | 41.10 | 41.40 | 40.70 | 40.70 | 38.10 | 7,885 |
Nov 20, 2023 | 40.05 | 41.10 | 40.00 | 40.80 | 38.19 | 41,240 |
Nov 17, 2023 | 39.72 | 40.15 | 39.70 | 39.80 | 37.26 | 44,635 |
Nov 16, 2023 | 39.75 | 40.00 | 39.40 | 39.50 | 36.98 | 13,563 |
Nov 15, 2023 | 39.50 | 40.45 | 39.50 | 40.00 | 37.44 | 24,736 |
Nov 14, 2023 | 40.50 | 41.45 | 39.60 | 39.60 | 37.07 | 8,113 |
Nov 13, 2023 | 39.15 | 40.60 | 39.15 | 40.50 | 37.91 | 57,687 |
Nov 10, 2023 | 39.95 | 39.95 | 39.05 | 39.05 | 36.56 | 3,415 |
Nov 9, 2023 | 39.00 | 39.75 | 38.60 | 39.35 | 36.84 | 1,196 |
Nov 8, 2023 | 39.50 | 40.00 | 38.55 | 38.85 | 36.37 | 11,560 |
Nov 7, 2023 | 38.50 | 39.35 | 38.20 | 38.80 | 36.32 | 13,704 |
Nov 6, 2023 | 38.33 | 38.80 | 38.05 | 38.10 | 35.67 | 12,567 |
Nov 3, 2023 | 40.10 | 40.10 | 38.60 | 38.65 | 36.18 | 11,095 |
Nov 2, 2023 | 41.50 | 41.50 | 40.30 | 40.30 | 37.73 | 21,566 |
Nov 1, 2023 | 41.65 | 41.95 | 40.80 | 41.40 | 38.76 | 32,650 |
Oct 31, 2023 | 39.13 | 40.80 | 39.05 | 40.15 | 37.59 | 31,324 |
Oct 30, 2023 | 38.30 | 39.00 | 37.90 | 38.55 | 36.09 | 9,803 |
Oct 27, 2023 | 39.03 | 39.03 | 37.67 | 38.35 | 35.90 | 20,036 |
Oct 26, 2023 | 40.10 | 40.40 | 39.40 | 39.80 | 37.26 | 19,174 |
Oct 25, 2023 | 38.13 | 40.50 | 38.05 | 40.25 | 37.68 | 17,002 |
Oct 24, 2023 | 37.15 | 37.30 | 37.00 | 37.15 | 34.78 | 20,109 |