Istanbul - Delayed Quote TRY
Europen Endustri Insaat Sanayi ve Ticaret A.S. (EUREN.IS)
5.82
-0.21
(-3.48%)
At close: 6:09:59 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 6.13 | 6.23 | 5.82 | 5.82 | 5.82 | 142,549,221 |
| May 27, 2025 | 6.15 | 6.20 | 6.03 | 6.03 | 6.03 | 128,733,221 |
| May 26, 2025 | 6.05 | 6.24 | 5.93 | 6.10 | 6.10 | 138,251,537 |
| May 23, 2025 | 5.93 | 6.10 | 5.89 | 6.01 | 6.01 | 132,968,108 |
| May 22, 2025 | 5.98 | 6.09 | 5.83 | 5.91 | 5.91 | 122,270,868 |
| May 21, 2025 | 6.23 | 6.38 | 5.94 | 5.94 | 5.94 | 129,011,407 |
| May 20, 2025 | 6.06 | 6.49 | 5.99 | 6.12 | 6.12 | 272,741,212 |
| May 16, 2025 | 6.36 | 6.37 | 6.06 | 6.06 | 6.06 | 81,845,495 |
| May 15, 2025 | 6.46 | 6.86 | 6.29 | 6.35 | 6.35 | 230,863,324 |
| May 14, 2025 | 6.26 | 6.35 | 6.12 | 6.30 | 6.30 | 106,227,010 |
| May 13, 2025 | 6.11 | 6.37 | 6.08 | 6.29 | 6.29 | 135,571,488 |
| May 12, 2025 | 6.09 | 6.29 | 5.96 | 6.20 | 6.20 | 106,064,992 |
| May 9, 2025 | 5.96 | 6.20 | 5.85 | 5.98 | 5.98 | 155,835,696 |
| May 8, 2025 | 5.97 | 5.98 | 5.83 | 5.86 | 5.86 | 42,225,291 |
| May 7, 2025 | 6.12 | 6.18 | 5.87 | 5.93 | 5.93 | 130,135,683 |
| May 6, 2025 | 6.01 | 6.19 | 5.74 | 6.05 | 6.05 | 119,647,102 |
| May 5, 2025 | 6.00 | 6.31 | 5.65 | 5.86 | 5.86 | 163,706,470 |
| May 2, 2025 | 5.85 | 5.85 | 5.71 | 5.85 | 5.85 | 40,300,525 |
| Apr 30, 2025 | 5.38 | 5.50 | 5.27 | 5.32 | 5.32 | 65,304,923 |
| Apr 29, 2025 | 5.23 | 5.50 | 4.99 | 5.34 | 5.34 | 127,359,630 |
| Apr 28, 2025 | 5.38 | 5.38 | 5.18 | 5.22 | 5.22 | 52,375,230 |
| Apr 25, 2025 | 5.25 | 5.42 | 5.17 | 5.19 | 5.19 | 56,616,535 |
| Apr 24, 2025 | 5.56 | 5.66 | 5.23 | 5.23 | 5.23 | 77,964,757 |
| Apr 22, 2025 | 6.15 | 6.15 | 5.67 | 5.67 | 5.67 | 69,313,294 |
| Apr 21, 2025 | 6.25 | 6.54 | 5.94 | 6.10 | 6.10 | 113,010,426 |
| Apr 18, 2025 | 5.80 | 6.24 | 5.51 | 6.06 | 6.06 | 129,130,314 |
| Apr 17, 2025 | 5.97 | 6.09 | 5.80 | 5.80 | 5.80 | 61,539,290 |
| Apr 16, 2025 | 6.24 | 6.42 | 5.94 | 5.94 | 5.94 | 173,503,388 |
| Apr 15, 2025 | 5.69 | 6.14 | 5.51 | 6.09 | 6.09 | 158,927,645 |
| Apr 14, 2025 | 5.48 | 5.75 | 5.23 | 5.70 | 5.70 | 168,803,972 |
| Apr 11, 2025 | 4.80 | 5.28 | 4.69 | 5.28 | 5.28 | 71,584,540 |
| Apr 10, 2025 | 4.72 | 4.88 | 4.59 | 4.80 | 4.80 | 56,336,720 |
| Apr 9, 2025 | 4.70 | 4.71 | 4.57 | 4.60 | 4.60 | 50,477,442 |
| Apr 8, 2025 | 4.37 | 4.71 | 4.29 | 4.71 | 4.71 | 45,522,718 |
| Apr 7, 2025 | 4.19 | 4.30 | 4.09 | 4.29 | 4.29 | 35,282,435 |
| Apr 4, 2025 | 4.36 | 4.42 | 4.25 | 4.30 | 4.30 | 31,536,574 |
| Apr 3, 2025 | 4.25 | 4.45 | 4.25 | 4.33 | 4.33 | 33,478,873 |
| Apr 2, 2025 | 4.33 | 4.40 | 4.25 | 4.25 | 4.25 | 23,328,042 |
| Mar 28, 2025 | 4.36 | 4.41 | 4.26 | 4.36 | 4.36 | 23,064,540 |
| Mar 27, 2025 | 4.38 | 4.47 | 4.34 | 4.34 | 4.34 | 29,890,755 |
| Mar 26, 2025 | 4.29 | 4.41 | 4.27 | 4.35 | 4.35 | 32,195,982 |
| Mar 25, 2025 | 4.34 | 4.39 | 4.22 | 4.36 | 4.36 | 35,178,300 |
| Mar 24, 2025 | 4.24 | 4.36 | 3.98 | 4.20 | 4.20 | 41,261,977 |
| Mar 21, 2025 | 4.60 | 4.60 | 4.16 | 4.22 | 4.22 | 27,354,278 |
| Mar 20, 2025 | 4.65 | 4.80 | 4.46 | 4.61 | 4.61 | 54,749,438 |
| Mar 19, 2025 | 4.87 | 5.00 | 4.67 | 4.67 | 4.67 | 51,164,203 |
| Mar 18, 2025 | 5.01 | 5.42 | 4.97 | 5.18 | 5.18 | 129,277,214 |
| Mar 17, 2025 | 5.10 | 5.14 | 5.00 | 5.00 | 5.00 | 39,811,952 |
| Mar 14, 2025 | 5.24 | 5.26 | 5.12 | 5.12 | 5.12 | 38,535,447 |
| Mar 13, 2025 | 5.14 | 5.38 | 5.10 | 5.20 | 5.20 | 74,952,455 |
| Mar 12, 2025 | 5.10 | 5.30 | 5.07 | 5.12 | 5.12 | 51,570,169 |
| Mar 11, 2025 | 5.44 | 5.77 | 5.08 | 5.09 | 5.09 | 121,748,864 |
| Mar 10, 2025 | 5.10 | 5.45 | 4.96 | 5.38 | 5.38 | 118,941,637 |
| Mar 7, 2025 | 4.63 | 5.06 | 4.61 | 5.02 | 5.02 | 95,339,674 |
| Mar 6, 2025 | 4.52 | 4.70 | 4.48 | 4.62 | 4.62 | 46,886,051 |
| Mar 5, 2025 | 4.50 | 4.64 | 4.46 | 4.51 | 4.51 | 37,894,999 |
| Mar 4, 2025 | 4.34 | 4.48 | 4.26 | 4.46 | 4.46 | 46,213,710 |
| Mar 3, 2025 | 4.26 | 4.58 | 4.23 | 4.29 | 4.29 | 42,533,893 |
| Feb 28, 2025 | 4.25 | 4.34 | 4.16 | 4.22 | 4.22 | 40,937,035 |
| Feb 27, 2025 | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | 23,675,326 |
| Feb 26, 2025 | 4.26 | 4.43 | 4.20 | 4.25 | 4.25 | 43,031,622 |
| Feb 25, 2025 | 4.12 | 4.50 | 4.05 | 4.24 | 4.24 | 57,420,126 |
| Feb 24, 2025 | 4.13 | 4.22 | 4.09 | 4.11 | 4.11 | 16,348,428 |
| Feb 21, 2025 | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | 15,290,187 |
| Feb 20, 2025 | 4.34 | 4.34 | 4.21 | 4.22 | 4.22 | 12,884,862 |
| Feb 19, 2025 | 4.36 | 4.36 | 4.19 | 4.21 | 4.21 | 19,156,455 |
| Feb 18, 2025 | 4.40 | 4.60 | 4.24 | 4.31 | 4.31 | 41,504,780 |
| Feb 17, 2025 | 4.15 | 4.48 | 4.13 | 4.39 | 4.39 | 56,639,373 |
| Feb 14, 2025 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | 7,904,187 |
| Feb 13, 2025 | 4.09 | 4.23 | 4.08 | 4.15 | 4.15 | 18,022,414 |
| Feb 12, 2025 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | 13,341,659 |
| Feb 11, 2025 | 4.04 | 4.29 | 4.03 | 4.09 | 4.09 | 19,210,254 |
| Feb 10, 2025 | 4.14 | 4.19 | 4.03 | 4.07 | 4.07 | 14,084,699 |
| Feb 7, 2025 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 8,797,052 |
| Feb 6, 2025 | 4.07 | 4.15 | 4.07 | 4.09 | 4.09 | 9,334,543 |
| Feb 5, 2025 | 4.30 | 4.34 | 4.05 | 4.05 | 4.05 | 15,895,851 |
| Feb 4, 2025 | 4.28 | 4.38 | 4.21 | 4.30 | 4.30 | 23,969,688 |
| Feb 3, 2025 | 4.22 | 4.31 | 4.12 | 4.21 | 4.21 | 12,327,064 |
| Jan 31, 2025 | 4.19 | 4.34 | 4.15 | 4.27 | 4.27 | 15,187,328 |
| Jan 30, 2025 | 4.32 | 4.33 | 4.18 | 4.19 | 4.19 | 13,348,770 |
| Jan 29, 2025 | 4.39 | 4.43 | 4.28 | 4.28 | 4.28 | 12,668,309 |
| Jan 28, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.38 | 10,995,187 |
| Jan 27, 2025 | 4.44 | 4.49 | 4.35 | 4.36 | 4.36 | 9,417,878 |
| Jan 24, 2025 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | 9,069,235 |
| Jan 23, 2025 | 4.52 | 4.55 | 4.41 | 4.44 | 4.44 | 7,783,237 |
| Jan 22, 2025 | 4.49 | 4.53 | 4.46 | 4.48 | 4.48 | 7,704,237 |
| Jan 21, 2025 | 4.53 | 4.55 | 4.48 | 4.48 | 4.48 | 6,744,299 |
| Jan 20, 2025 | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | 10,371,932 |
| Jan 17, 2025 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | 7,427,760 |
| Jan 16, 2025 | 4.53 | 4.56 | 4.47 | 4.51 | 4.51 | 9,673,487 |
| Jan 15, 2025 | 4.48 | 4.55 | 4.44 | 4.49 | 4.49 | 10,446,617 |
| Jan 14, 2025 | 4.61 | 4.62 | 4.47 | 4.49 | 4.49 | 10,804,039 |
| Jan 13, 2025 | 4.77 | 4.78 | 4.55 | 4.57 | 4.57 | 16,636,680 |
| Jan 10, 2025 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | 11,294,965 |
| Jan 9, 2025 | 4.70 | 4.91 | 4.70 | 4.86 | 4.86 | 17,182,908 |
| Jan 8, 2025 | 4.79 | 4.80 | 4.66 | 4.68 | 4.68 | 17,711,274 |
| Jan 7, 2025 | 4.93 | 4.94 | 4.79 | 4.79 | 4.79 | 17,631,942 |
| Jan 6, 2025 | 4.93 | 4.98 | 4.88 | 4.91 | 4.91 | 16,429,012 |
| Jan 3, 2025 | 4.91 | 4.93 | 4.84 | 4.89 | 4.89 | 15,193,984 |
| Jan 2, 2025 | 4.90 | 4.99 | 4.88 | 4.89 | 4.89 | 12,285,532 |
| Dec 31, 2024 | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | 12,591,798 |
| Dec 30, 2024 | 4.89 | 5.01 | 4.88 | 4.90 | 4.90 | 12,726,372 |
| Dec 27, 2024 | 4.90 | 4.97 | 4.88 | 4.88 | 4.88 | 9,153,137 |
| Dec 26, 2024 | 4.93 | 4.99 | 4.78 | 4.90 | 4.90 | 19,380,731 |
| Dec 25, 2024 | 4.85 | 5.03 | 4.83 | 4.90 | 4.90 | 24,071,337 |
| Dec 24, 2024 | 4.65 | 5.10 | 4.62 | 4.85 | 4.85 | 30,287,114 |
| Dec 23, 2024 | 4.77 | 4.78 | 4.56 | 4.65 | 4.65 | 13,538,854 |
| Dec 20, 2024 | 4.69 | 4.77 | 4.60 | 4.73 | 4.73 | 28,828,211 |
| Dec 19, 2024 | 4.69 | 4.86 | 4.65 | 4.68 | 4.68 | 19,957,433 |
| Dec 18, 2024 | 4.81 | 4.91 | 4.61 | 4.73 | 4.73 | 20,417,985 |
| Dec 17, 2024 | 4.48 | 4.89 | 4.43 | 4.81 | 4.81 | 31,983,474 |
| Dec 16, 2024 | 4.52 | 4.55 | 4.45 | 4.45 | 4.45 | 9,094,777 |
| Dec 13, 2024 | 4.42 | 4.51 | 4.40 | 4.48 | 4.48 | 8,894,121 |
| Dec 12, 2024 | 4.42 | 4.48 | 4.40 | 4.41 | 4.41 | 7,861,621 |
| Dec 11, 2024 | 4.46 | 4.55 | 4.40 | 4.40 | 4.40 | 10,654,527 |
| Dec 10, 2024 | 4.62 | 4.64 | 4.43 | 4.45 | 4.45 | 16,608,369 |
| Dec 9, 2024 | 4.59 | 4.77 | 4.59 | 4.62 | 4.62 | 31,509,135 |
| Dec 6, 2024 | 4.27 | 4.63 | 4.24 | 4.58 | 4.58 | 57,961,542 |
| Dec 5, 2024 | 276.31577:100 Stock Splits | |||||
| Dec 5, 2024 | 4.10 | 4.27 | 4.07 | 4.21 | 4.21 | 22,645,029 |
| Dec 4, 2024 | 4.09 | 4.23 | 4.07 | 4.09 | 4.09 | 33,640,479 |
| Dec 3, 2024 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 22,275,417 |
| Dec 2, 2024 | 3.98 | 4.04 | 3.97 | 4.03 | 4.03 | 16,917,491 |
| Nov 29, 2024 | 11.17 | 11.24 | 11.02 | 11.06 | 11.06 | 15,083,754 |
| Nov 28, 2024 | 11.06 | 11.14 | 10.99 | 11.03 | 11.03 | 6,933,491 |
| Nov 27, 2024 | 11.13 | 11.33 | 11.04 | 11.05 | 11.05 | 14,612,820 |
| Nov 26, 2024 | 11.12 | 11.22 | 11.04 | 11.06 | 11.06 | 8,109,000 |
| Nov 25, 2024 | 11.16 | 11.21 | 11.10 | 11.10 | 11.10 | 6,926,234 |
| Nov 22, 2024 | 11.10 | 11.25 | 11.03 | 11.12 | 11.12 | 8,697,378 |
| Nov 21, 2024 | 11.00 | 11.15 | 10.98 | 11.10 | 11.10 | 6,161,420 |
| Nov 20, 2024 | 11.13 | 11.29 | 10.81 | 11.00 | 11.00 | 20,879,565 |
| Nov 19, 2024 | 11.28 | 11.31 | 10.92 | 10.98 | 10.98 | 9,610,303 |
| Nov 18, 2024 | 11.43 | 11.47 | 11.20 | 11.25 | 11.25 | 11,002,845 |
| Nov 15, 2024 | 11.60 | 12.10 | 11.39 | 11.39 | 11.39 | 14,279,209 |
| Nov 14, 2024 | 11.73 | 11.88 | 11.69 | 11.85 | 11.85 | 6,063,665 |
| Nov 13, 2024 | 11.70 | 11.81 | 11.60 | 11.66 | 11.66 | 6,386,949 |
| Nov 12, 2024 | 11.96 | 12.03 | 11.80 | 11.80 | 11.80 | 7,501,068 |
| Nov 11, 2024 | 11.69 | 12.11 | 11.63 | 11.98 | 11.98 | 16,837,284 |
| Nov 8, 2024 | 11.32 | 11.84 | 11.23 | 11.73 | 11.73 | 14,200,027 |
| Nov 7, 2024 | 11.40 | 11.43 | 11.13 | 11.34 | 11.34 | 3,442,810 |
| Nov 6, 2024 | 11.21 | 11.53 | 11.21 | 11.44 | 11.44 | 6,493,192 |
| Nov 5, 2024 | 11.40 | 11.50 | 10.92 | 11.21 | 11.21 | 4,612,298 |
| Nov 4, 2024 | 11.83 | 11.83 | 11.24 | 11.39 | 11.39 | 5,047,249 |
| Nov 1, 2024 | 11.76 | 12.05 | 11.64 | 11.85 | 11.85 | 6,985,707 |
| Oct 31, 2024 | 12.00 | 12.00 | 11.72 | 11.72 | 11.72 | 3,556,020 |
| Oct 30, 2024 | 11.70 | 12.07 | 11.66 | 12.00 | 12.00 | 6,618,842 |
| Oct 28, 2024 | 11.69 | 11.70 | 11.55 | 11.70 | 11.70 | 1,552,417 |
| Oct 25, 2024 | 11.36 | 11.58 | 11.32 | 11.58 | 11.58 | 6,389,323 |
| Oct 24, 2024 | 11.27 | 11.40 | 11.21 | 11.35 | 11.35 | 4,008,337 |
| Oct 23, 2024 | 11.27 | 11.61 | 11.08 | 11.20 | 11.20 | 7,190,429 |
| Oct 22, 2024 | 11.09 | 11.45 | 11.02 | 11.27 | 11.27 | 6,256,562 |
| Oct 21, 2024 | 10.95 | 11.07 | 10.81 | 11.02 | 11.02 | 5,529,627 |
| Oct 18, 2024 | 11.00 | 11.18 | 10.90 | 10.91 | 10.91 | 7,882,396 |
| Oct 17, 2024 | 10.61 | 11.20 | 10.61 | 11.15 | 11.15 | 9,496,867 |
| Oct 16, 2024 | 10.56 | 10.73 | 10.47 | 10.61 | 10.61 | 3,346,969 |
| Oct 15, 2024 | 10.26 | 10.68 | 10.26 | 10.58 | 10.58 | 4,113,762 |
| Oct 14, 2024 | 10.70 | 10.75 | 10.24 | 10.24 | 10.24 | 4,698,580 |
| Oct 11, 2024 | 10.93 | 10.93 | 10.66 | 10.71 | 10.71 | 3,711,799 |
| Oct 10, 2024 | 10.96 | 11.25 | 10.93 | 10.94 | 10.94 | 5,351,358 |
| Oct 9, 2024 | 10.87 | 10.99 | 10.73 | 10.91 | 10.91 | 3,258,701 |
| Oct 8, 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 10.87 | 3,564,379 |
| Oct 7, 2024 | 10.90 | 11.09 | 10.79 | 10.86 | 10.86 | 3,665,332 |
| Oct 4, 2024 | 10.77 | 10.98 | 10.51 | 10.93 | 10.93 | 6,628,757 |
| Oct 3, 2024 | 10.94 | 11.13 | 10.68 | 10.71 | 10.71 | 8,681,298 |
| Oct 2, 2024 | 11.66 | 11.69 | 10.89 | 10.89 | 10.89 | 12,173,221 |
| Oct 1, 2024 | 12.40 | 12.50 | 11.54 | 11.70 | 11.70 | 10,399,630 |
| Sep 30, 2024 | 12.70 | 13.00 | 12.40 | 12.40 | 12.40 | 11,251,958 |
| Sep 27, 2024 | 12.66 | 13.24 | 12.60 | 12.70 | 12.70 | 10,680,458 |
| Sep 26, 2024 | 12.99 | 13.08 | 12.61 | 12.62 | 12.62 | 6,137,642 |
| Sep 25, 2024 | 13.45 | 13.52 | 12.90 | 12.90 | 12.90 | 9,751,095 |
| Sep 24, 2024 | 13.86 | 13.88 | 13.45 | 13.45 | 13.45 | 7,620,803 |
| Sep 23, 2024 | 14.35 | 14.39 | 13.77 | 13.77 | 13.77 | 7,627,809 |
| Sep 20, 2024 | 14.29 | 14.41 | 14.17 | 14.23 | 14.23 | 11,715,473 |
| Sep 19, 2024 | 14.22 | 14.37 | 14.14 | 14.29 | 14.29 | 9,388,451 |
| Sep 18, 2024 | 14.19 | 14.26 | 13.94 | 14.12 | 14.12 | 5,320,864 |
| Sep 17, 2024 | 14.31 | 14.39 | 14.18 | 14.18 | 14.18 | 7,706,758 |
| Sep 16, 2024 | 14.29 | 14.59 | 14.16 | 14.29 | 14.29 | 4,239,328 |
| Sep 13, 2024 | 13.69 | 14.35 | 13.61 | 14.29 | 14.29 | 7,926,580 |
| Sep 12, 2024 | 13.98 | 14.02 | 13.43 | 13.60 | 13.60 | 6,480,523 |
| Sep 11, 2024 | 14.41 | 14.50 | 13.84 | 13.84 | 13.84 | 12,001,994 |
| Sep 10, 2024 | 14.33 | 14.56 | 14.22 | 14.41 | 14.41 | 8,045,152 |
| Sep 9, 2024 | 14.53 | 14.62 | 14.28 | 14.30 | 14.30 | 9,699,681 |
| Sep 6, 2024 | 14.79 | 14.79 | 14.44 | 14.44 | 14.44 | 5,858,461 |
| Sep 5, 2024 | 14.63 | 14.85 | 14.58 | 14.74 | 14.74 | 8,071,215 |
| Sep 4, 2024 | 14.58 | 14.75 | 14.45 | 14.54 | 14.54 | 10,109,664 |
| Sep 3, 2024 | 14.51 | 14.71 | 14.45 | 14.62 | 14.62 | 9,203,074 |
| Sep 2, 2024 | 14.49 | 14.80 | 14.35 | 14.45 | 14.45 | 12,278,051 |
| Aug 29, 2024 | 14.35 | 14.49 | 14.32 | 14.39 | 14.39 | 4,313,210 |
| Aug 28, 2024 | 14.60 | 14.69 | 14.25 | 14.25 | 14.25 | 4,166,717 |
| Aug 27, 2024 | 14.29 | 14.67 | 14.10 | 14.56 | 14.56 | 4,534,933 |
| Aug 26, 2024 | 14.60 | 14.71 | 14.18 | 14.18 | 14.18 | 4,736,210 |
| Aug 23, 2024 | 14.79 | 14.95 | 14.51 | 14.59 | 14.59 | 8,058,176 |
| Aug 22, 2024 | 14.47 | 14.86 | 14.39 | 14.79 | 14.79 | 8,230,048 |
| Aug 21, 2024 | 14.40 | 14.65 | 14.30 | 14.42 | 14.42 | 7,894,833 |
| Aug 20, 2024 | 14.26 | 14.60 | 14.08 | 14.36 | 14.36 | 11,725,854 |
| Aug 19, 2024 | 14.18 | 14.30 | 14.04 | 14.29 | 14.29 | 5,149,432 |
| Aug 16, 2024 | 14.50 | 14.54 | 14.02 | 14.02 | 14.02 | 6,144,709 |
| Aug 15, 2024 | 14.37 | 14.49 | 14.06 | 14.45 | 14.45 | 7,084,567 |
| Aug 14, 2024 | 14.63 | 14.65 | 14.29 | 14.29 | 14.29 | 5,628,541 |
| Aug 13, 2024 | 14.89 | 15.00 | 14.41 | 14.57 | 14.57 | 8,310,184 |
| Aug 12, 2024 | 15.00 | 15.08 | 14.77 | 14.83 | 14.83 | 14,288,648 |
| Aug 9, 2024 | 15.34 | 15.53 | 14.88 | 14.88 | 14.88 | 13,174,938 |
| Aug 8, 2024 | 15.16 | 15.36 | 15.14 | 15.30 | 15.30 | 7,384,934 |
| Aug 7, 2024 | 15.25 | 15.30 | 14.92 | 15.25 | 15.25 | 9,559,200 |
| Aug 6, 2024 | 14.64 | 15.46 | 14.64 | 15.11 | 15.11 | 40,611,808 |
| Aug 5, 2024 | 14.34 | 14.74 | 13.83 | 14.52 | 14.52 | 9,789,808 |
| Aug 2, 2024 | 15.45 | 15.79 | 15.12 | 15.34 | 15.34 | 12,134,430 |
| Aug 1, 2024 | 15.68 | 15.76 | 15.58 | 15.67 | 15.67 | 12,265,725 |
| Jul 31, 2024 | 15.54 | 15.76 | 15.30 | 15.47 | 15.47 | 9,882,982 |
| Jul 30, 2024 | 15.70 | 16.00 | 15.45 | 15.45 | 15.45 | 13,314,632 |
| Jul 29, 2024 | 15.55 | 15.97 | 15.35 | 15.69 | 15.69 | 12,730,867 |
| Jul 26, 2024 | 15.25 | 15.72 | 15.20 | 15.60 | 15.60 | 14,605,805 |
| Jul 25, 2024 | 15.55 | 15.69 | 15.15 | 15.16 | 15.16 | 9,015,941 |
| Jul 24, 2024 | 15.34 | 15.95 | 15.18 | 15.52 | 15.52 | 14,896,676 |
| Jul 23, 2024 | 15.55 | 15.65 | 15.30 | 15.30 | 15.30 | 8,504,617 |
| Jul 22, 2024 | 15.90 | 15.99 | 15.36 | 15.38 | 15.38 | 10,767,111 |
| Jul 19, 2024 | 14.87 | 16.16 | 14.64 | 15.85 | 15.85 | 22,340,322 |
| Jul 18, 2024 | 15.25 | 15.25 | 14.86 | 14.86 | 14.86 | 10,256,600 |
| Jul 17, 2024 | 14.73 | 14.97 | 14.61 | 14.84 | 14.84 | 5,542,273 |
| Jul 16, 2024 | 14.94 | 15.09 | 14.67 | 14.67 | 14.67 | 5,937,530 |
| Jul 12, 2024 | 15.00 | 15.01 | 14.52 | 14.93 | 14.93 | 8,493,427 |
| Jul 11, 2024 | 14.37 | 14.69 | 14.37 | 14.65 | 14.65 | 6,042,316 |
| Jul 10, 2024 | 14.60 | 14.76 | 14.24 | 14.32 | 14.32 | 5,115,688 |
| Jul 9, 2024 | 14.49 | 14.66 | 14.39 | 14.56 | 14.56 | 5,601,064 |
| Jul 8, 2024 | 14.70 | 14.73 | 14.46 | 14.46 | 14.46 | 3,744,102 |
| Jul 5, 2024 | 14.91 | 14.92 | 14.62 | 14.62 | 14.62 | 3,030,506 |
| Jul 4, 2024 | 14.45 | 14.92 | 14.43 | 14.91 | 14.91 | 4,404,136 |
| Jul 3, 2024 | 14.41 | 14.49 | 14.07 | 14.45 | 14.45 | 4,337,004 |
| Jul 2, 2024 | 14.05 | 14.34 | 13.98 | 14.30 | 14.30 | 3,990,306 |
| Jul 1, 2024 | 15.31 | 15.40 | 14.03 | 14.15 | 14.15 | 6,679,563 |
| Jun 28, 2024 | 14.95 | 15.33 | 14.85 | 15.13 | 15.13 | 7,984,432 |
| Jun 27, 2024 | 14.40 | 14.85 | 14.40 | 14.79 | 14.79 | 5,404,223 |
| Jun 26, 2024 | 14.57 | 14.71 | 14.35 | 14.36 | 14.36 | 5,246,335 |
| Jun 25, 2024 | 14.76 | 14.83 | 14.37 | 14.56 | 14.56 | 6,816,309 |
| Jun 24, 2024 | 15.19 | 15.28 | 14.69 | 14.75 | 14.75 | 6,471,225 |
| Jun 21, 2024 | 15.05 | 15.33 | 14.98 | 15.19 | 15.19 | 7,280,836 |
| Jun 20, 2024 | 14.78 | 15.11 | 14.78 | 15.00 | 15.00 | 5,501,356 |
| Jun 14, 2024 | 14.77 | 14.86 | 14.27 | 14.66 | 14.66 | 7,716,485 |
| Jun 13, 2024 | 14.02 | 14.79 | 14.02 | 14.55 | 14.55 | 8,290,067 |
| Jun 12, 2024 | 14.34 | 14.88 | 14.10 | 14.10 | 14.10 | 20,927,180 |
| Jun 11, 2024 | 13.75 | 13.78 | 13.50 | 13.53 | 13.53 | 5,079,391 |
| Jun 10, 2024 | 13.99 | 14.12 | 13.66 | 13.70 | 13.70 | 5,723,708 |
| Jun 7, 2024 | 14.09 | 14.47 | 13.97 | 14.18 | 14.18 | 11,098,051 |
| Jun 6, 2024 | 14.20 | 14.45 | 14.02 | 14.05 | 14.05 | 5,290,980 |
| Jun 5, 2024 | 14.30 | 14.39 | 14.06 | 14.19 | 14.19 | 8,920,220 |
| Jun 4, 2024 | 14.57 | 14.63 | 14.23 | 14.23 | 14.23 | 6,097,737 |
| Jun 3, 2024 | 14.75 | 15.05 | 14.02 | 14.49 | 14.49 | 22,414,010 |
| May 31, 2024 | 15.00 | 15.09 | 14.72 | 14.72 | 14.72 | 4,481,593 |
| May 30, 2024 | 15.03 | 15.14 | 14.95 | 14.95 | 14.95 | 4,124,254 |
| May 29, 2024 | 15.70 | 15.80 | 15.00 | 15.00 | 15.00 | 13,316,219 |
| May 28, 2024 | 16.89 | 16.89 | 15.53 | 15.90 | 15.90 | 15,517,873 |