HOSE USD
FPT Corporation (FPT.VN)
118,300.00
+2,300.00
+(1.98%)
At close: 2:45:06 PM GMT+7
Currency in 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 12, 2025 | 117,000.00 | 118,700.00 | 116,700.00 | 118,300.00 | 118,300.00 | 8,990,998 |
| May 9, 2025 | 114,300.00 | 116,400.00 | 113,500.00 | 116,000.00 | 116,000.00 | 8,825,499 |
| May 8, 2025 | 110,400.00 | 114,600.00 | 109,000.00 | 114,300.00 | 114,300.00 | 13,614,000 |
| May 7, 2025 | 109,600.00 | 111,200.00 | 108,900.00 | 109,700.00 | 109,700.00 | 4,391,567 |
| May 6, 2025 | 108,600.00 | 111,000.00 | 108,600.00 | 109,700.00 | 109,700.00 | 6,745,106 |
| May 5, 2025 | 109,500.00 | 109,700.00 | 106,900.00 | 108,600.00 | 108,600.00 | 7,639,587 |
| Apr 29, 2025 | 109,600.00 | 110,500.00 | 109,100.00 | 109,400.00 | 109,400.00 | 6,209,900 |
| Apr 28, 2025 | 112,000.00 | 112,400.00 | 109,200.00 | 109,500.00 | 109,500.00 | 4,126,000 |
| Apr 25, 2025 | 112,000.00 | 112,400.00 | 110,200.00 | 112,400.00 | 112,400.00 | 6,714,100 |
| Apr 24, 2025 | 111,500.00 | 113,700.00 | 110,600.00 | 112,000.00 | 112,000.00 | 8,259,900 |
| Apr 23, 2025 | 111,700.00 | 111,700.00 | 107,700.00 | 110,400.00 | 110,400.00 | 7,275,800 |
| Apr 22, 2025 | 111,000.00 | 111,200.00 | 104,000.00 | 110,400.00 | 110,400.00 | 10,242,300 |
| Apr 21, 2025 | 112,000.00 | 112,500.00 | 110,000.00 | 111,700.00 | 111,700.00 | 4,362,300 |
| Apr 18, 2025 | 110,500.00 | 115,000.00 | 110,500.00 | 111,600.00 | 111,600.00 | 8,432,500 |
| Apr 17, 2025 | 105,000.00 | 111,300.00 | 104,900.00 | 109,400.00 | 109,400.00 | 12,137,200 |
| Apr 16, 2025 | 114,500.00 | 115,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 18,892,200 |
| Apr 15, 2025 | 116,100.00 | 117,000.00 | 113,700.00 | 116,000.00 | 116,000.00 | 7,849,400 |
| Apr 14, 2025 | 120,000.00 | 120,000.00 | 114,000.00 | 118,500.00 | 118,500.00 | 9,389,300 |
| Apr 11, 2025 | 117,000.00 | 118,500.00 | 114,300.00 | 118,500.00 | 118,500.00 | 19,261,500 |
| Apr 10, 2025 | 112,600.00 | 112,600.00 | 112,600.00 | 112,600.00 | 112,600.00 | 2,040,200 |
| Apr 9, 2025 | 97,800.00 | 108,000.00 | 97,800.00 | 105,300.00 | 105,300.00 | 18,389,300 |
| Apr 8, 2025 | 106,000.00 | 108,000.00 | 105,100.00 | 105,100.00 | 105,100.00 | 16,589,700 |
| Apr 4, 2025 | 105,600.00 | 113,900.00 | 105,600.00 | 113,000.00 | 113,000.00 | 21,849,500 |
| Apr 3, 2025 | 114,700.00 | 117,600.00 | 113,500.00 | 113,500.00 | 113,500.00 | 11,574,900 |
| Apr 2, 2025 | 121,200.00 | 122,300.00 | 120,800.00 | 122,000.00 | 122,000.00 | 3,920,200 |
| Apr 1, 2025 | 122,000.00 | 122,200.00 | 118,800.00 | 120,500.00 | 120,500.00 | 8,304,728 |
| Mar 31, 2025 | 123,400.00 | 123,400.00 | 121,000.00 | 121,000.00 | 121,000.00 | 5,519,302 |
| Mar 28, 2025 | 126,100.00 | 126,400.00 | 124,000.00 | 124,000.00 | 124,000.00 | 3,027,000 |
| Mar 27, 2025 | 122,000.00 | 126,500.00 | 121,100.00 | 126,200.00 | 126,200.00 | 7,224,400 |
| Mar 26, 2025 | 126,500.00 | 126,500.00 | 122,700.00 | 123,000.00 | 123,000.00 | 11,419,200 |
| Mar 25, 2025 | 129,800.00 | 129,900.00 | 126,500.00 | 126,500.00 | 126,500.00 | 5,629,200 |
| Mar 24, 2025 | 128,500.00 | 129,300.00 | 127,300.00 | 129,000.00 | 129,000.00 | 5,090,200 |
| Mar 21, 2025 | 125,000.00 | 129,000.00 | 125,000.00 | 128,000.00 | 128,000.00 | 6,424,800 |
| Mar 20, 2025 | 124,600.00 | 126,800.00 | 124,500.00 | 125,000.00 | 125,000.00 | 8,708,600 |
| Mar 19, 2025 | 130,100.00 | 130,600.00 | 123,500.00 | 124,600.00 | 124,600.00 | 19,264,400 |
| Mar 18, 2025 | 130,100.00 | 132,200.00 | 130,000.00 | 130,000.00 | 130,000.00 | 5,628,500 |
| Mar 17, 2025 | 131,600.00 | 132,100.00 | 129,600.00 | 130,000.00 | 130,000.00 | 7,623,000 |
| Mar 14, 2025 | 135,600.00 | 136,300.00 | 130,800.00 | 131,400.00 | 131,400.00 | 16,251,000 |
| Mar 13, 2025 | 136,100.00 | 138,000.00 | 136,100.00 | 136,500.00 | 136,500.00 | 3,710,200 |
| Mar 12, 2025 | 137,700.00 | 138,700.00 | 135,900.00 | 135,900.00 | 135,900.00 | 6,365,000 |
| Mar 11, 2025 | 138,000.00 | 138,500.00 | 137,000.00 | 137,500.00 | 137,500.00 | 6,164,400 |
| Mar 10, 2025 | 141,500.00 | 141,500.00 | 139,200.00 | 139,300.00 | 139,300.00 | 5,681,800 |
| Mar 7, 2025 | 141,700.00 | 142,700.00 | 141,100.00 | 141,400.00 | 141,400.00 | 3,436,000 |
| Mar 6, 2025 | 139,500.00 | 143,500.00 | 139,500.00 | 141,600.00 | 141,600.00 | 6,511,200 |
| Mar 5, 2025 | 140,000.00 | 140,100.00 | 139,100.00 | 139,100.00 | 139,100.00 | 2,851,100 |
| Mar 4, 2025 | 139,500.00 | 140,600.00 | 139,300.00 | 140,000.00 | 140,000.00 | 4,024,595 |
| Mar 3, 2025 | 140,500.00 | 141,400.00 | 140,300.00 | 140,500.00 | 140,500.00 | 2,933,900 |
| Feb 28, 2025 | 140,100.00 | 141,100.00 | 139,000.00 | 140,300.00 | 140,300.00 | 6,943,200 |
| Feb 27, 2025 | 142,000.00 | 142,200.00 | 140,700.00 | 141,300.00 | 141,300.00 | 3,921,700 |
| Feb 26, 2025 | 139,100.00 | 141,800.00 | 138,900.00 | 141,800.00 | 141,800.00 | 3,973,500 |
| Feb 25, 2025 | 140,400.00 | 140,400.00 | 138,200.00 | 139,000.00 | 139,000.00 | 7,334,400 |
| Feb 24, 2025 | 142,000.00 | 142,000.00 | 139,500.00 | 140,500.00 | 140,500.00 | 7,517,901 |
| Feb 21, 2025 | 142,800.00 | 142,900.00 | 141,500.00 | 142,000.00 | 142,000.00 | 5,332,600 |
| Feb 20, 2025 | 144,200.00 | 144,600.00 | 143,000.00 | 143,000.00 | 143,000.00 | 3,385,400 |
| Feb 19, 2025 | 143,900.00 | 144,900.00 | 143,100.00 | 144,000.00 | 144,000.00 | 3,469,801 |
| Feb 18, 2025 | 143,800.00 | 144,400.00 | 143,100.00 | 143,900.00 | 143,900.00 | 1,664,100 |
| Feb 17, 2025 | 145,000.00 | 145,000.00 | 143,400.00 | 143,600.00 | 143,600.00 | 2,816,300 |
| Feb 14, 2025 | 144,000.00 | 145,000.00 | 143,600.00 | 144,900.00 | 144,900.00 | 3,251,709 |
| Feb 13, 2025 | 145,000.00 | 145,000.00 | 142,700.00 | 143,100.00 | 143,100.00 | 3,248,100 |
| Feb 12, 2025 | 145,600.00 | 145,700.00 | 144,300.00 | 145,000.00 | 145,000.00 | 2,035,451 |
| Feb 11, 2025 | 142,200.00 | 145,400.00 | 140,100.00 | 145,400.00 | 145,400.00 | 7,361,400 |
| Feb 10, 2025 | 145,500.00 | 145,500.00 | 142,000.00 | 142,000.00 | 142,000.00 | 7,749,600 |
| Feb 7, 2025 | 146,500.00 | 146,700.00 | 145,800.00 | 146,100.00 | 146,100.00 | 4,365,900 |
| Feb 6, 2025 | 147,000.00 | 147,300.00 | 145,600.00 | 146,500.00 | 146,500.00 | 3,724,601 |
| Feb 5, 2025 | 146,900.00 | 147,500.00 | 145,800.00 | 146,300.00 | 146,300.00 | 5,344,100 |
| Feb 4, 2025 | 146,000.00 | 147,000.00 | 145,300.00 | 146,200.00 | 146,200.00 | 7,250,700 |
| Feb 3, 2025 | 148,000.00 | 149,200.00 | 145,300.00 | 145,500.00 | 145,500.00 | 12,863,200 |
| Jan 24, 2025 | 154,100.00 | 154,500.00 | 153,400.00 | 153,400.00 | 153,400.00 | 3,950,706 |
| Jan 23, 2025 | 150,100.00 | 156,000.00 | 150,000.00 | 154,300.00 | 154,300.00 | 8,459,101 |
| Jan 22, 2025 | 149,600.00 | 150,600.00 | 149,200.00 | 149,700.00 | 149,700.00 | 4,066,602 |
| Jan 21, 2025 | 150,500.00 | 151,400.00 | 149,000.00 | 149,900.00 | 149,900.00 | 3,475,801 |
| Jan 20, 2025 | 149,000.00 | 150,400.00 | 148,200.00 | 150,000.00 | 150,000.00 | 2,297,711 |
| Jan 17, 2025 | 146,600.00 | 150,100.00 | 146,000.00 | 149,000.00 | 149,000.00 | 3,900,004 |
| Jan 16, 2025 | 146,200.00 | 147,000.00 | 145,200.00 | 146,500.00 | 146,500.00 | 3,856,703 |
| Jan 15, 2025 | 146,000.00 | 146,500.00 | 144,800.00 | 145,500.00 | 145,500.00 | 3,450,803 |
| Jan 14, 2025 | 147,600.00 | 148,000.00 | 145,100.00 | 145,100.00 | 145,100.00 | 4,304,503 |
| Jan 13, 2025 | 146,100.00 | 148,500.00 | 144,700.00 | 147,600.00 | 147,600.00 | 5,156,707 |
| Jan 10, 2025 | 148,800.00 | 149,100.00 | 147,200.00 | 147,300.00 | 147,300.00 | 2,737,703 |
| Jan 9, 2025 | 148,300.00 | 149,200.00 | 148,000.00 | 148,800.00 | 148,800.00 | 1,964,401 |
| Jan 8, 2025 | 150,000.00 | 150,000.00 | 148,100.00 | 148,300.00 | 148,300.00 | 3,879,902 |
| Jan 7, 2025 | 149,500.00 | 151,300.00 | 149,500.00 | 150,100.00 | 150,100.00 | 4,053,304 |
| Jan 6, 2025 | 149,100.00 | 150,200.00 | 148,400.00 | 149,300.00 | 149,300.00 | 3,467,104 |
| Jan 3, 2025 | 151,300.00 | 151,300.00 | 149,000.00 | 149,000.00 | 149,000.00 | 6,446,104 |
| Jan 2, 2025 | 152,500.00 | 152,700.00 | 150,100.00 | 152,000.00 | 152,000.00 | 6,190,801 |
| Dec 31, 2024 | 150,700.00 | 153,900.00 | 150,300.00 | 152,500.00 | 152,500.00 | 4,803,202 |
| Dec 30, 2024 | 149,400.00 | 150,800.00 | 148,500.00 | 150,500.00 | 150,500.00 | 3,195,406 |
| Dec 27, 2024 | 149,500.00 | 149,900.00 | 148,700.00 | 149,600.00 | 149,600.00 | 4,611,705 |
| Dec 26, 2024 | 151,000.00 | 151,400.00 | 149,100.00 | 149,800.00 | 149,800.00 | 2,943,303 |
| Dec 25, 2024 | 150,600.00 | 151,200.00 | 150,400.00 | 150,800.00 | 150,800.00 | 4,668,104 |
| Dec 24, 2024 | 150,000.00 | 150,800.00 | 149,400.00 | 150,400.00 | 150,400.00 | 4,037,903 |
| Dec 23, 2024 | 149,500.00 | 149,900.00 | 148,700.00 | 149,800.00 | 149,800.00 | 4,310,913 |
| Dec 20, 2024 | 148,500.00 | 150,600.00 | 148,300.00 | 149,500.00 | 149,500.00 | 4,735,802 |
| Dec 19, 2024 | 147,300.00 | 149,000.00 | 147,200.00 | 148,100.00 | 148,100.00 | 5,824,454 |
| Dec 18, 2024 | 148,000.00 | 149,800.00 | 148,000.00 | 148,700.00 | 148,700.00 | 3,539,440 |
| Dec 17, 2024 | 150,100.00 | 150,500.00 | 147,700.00 | 148,000.00 | 148,000.00 | 7,365,505 |
| Dec 16, 2024 | 149,600.00 | 150,600.00 | 149,500.00 | 149,900.00 | 149,900.00 | 5,670,912 |
| Dec 13, 2024 | 149,500.00 | 150,900.00 | 149,400.00 | 149,500.00 | 149,500.00 | 4,864,805 |
| Dec 12, 2024 | 151,900.00 | 151,900.00 | 149,200.00 | 150,200.00 | 150,200.00 | 5,652,707 |
| Dec 11, 2024 | 150,000.00 | 151,700.00 | 149,700.00 | 150,500.00 | 150,500.00 | 9,266,607 |
| Dec 10, 2024 | 147,100.00 | 149,500.00 | 147,000.00 | 149,500.00 | 149,500.00 | 4,287,206 |
| Dec 9, 2024 | 149,200.00 | 149,500.00 | 146,100.00 | 147,000.00 | 147,000.00 | 5,899,005 |
| Dec 6, 2024 | 151,900.00 | 151,900.00 | 148,000.00 | 149,500.00 | 149,500.00 | 5,003,200 |
| Dec 5, 2024 | 144,000.00 | 148,500.00 | 143,600.00 | 148,500.00 | 148,500.00 | 8,805,101 |
| Dec 4, 2024 | 145,000.00 | 146,300.00 | 142,800.00 | 143,500.00 | 143,500.00 | 7,748,901 |
| Dec 3, 2024 | 141,700.00 | 145,900.00 | 141,700.00 | 145,000.00 | 145,000.00 | 6,971,700 |
| Dec 2, 2024 | 1000 Dividend | |||||
| Dec 2, 2024 | 144,300.00 | 146,000.00 | 141,600.00 | 142,200.00 | 142,200.00 | 7,940,530 |
| Nov 29, 2024 | 139,400.00 | 145,400.00 | 139,000.00 | 144,300.00 | 143,300.00 | 13,487,700 |
| Nov 28, 2024 | 139,400.00 | 140,000.00 | 138,300.00 | 139,400.00 | 138,433.95 | 7,158,700 |
| Nov 27, 2024 | 135,200.00 | 139,700.00 | 135,200.00 | 138,900.00 | 137,937.42 | 13,316,300 |
| Nov 26, 2024 | 133,400.00 | 135,900.00 | 133,300.00 | 135,200.00 | 134,263.06 | 4,501,100 |
| Nov 25, 2024 | 134,000.00 | 134,000.00 | 133,200.00 | 133,900.00 | 132,972.08 | 6,637,700 |
| Nov 22, 2024 | 132,900.00 | 134,400.00 | 132,500.00 | 133,900.00 | 132,972.08 | 5,575,900 |
| Nov 21, 2024 | 132,400.00 | 133,000.00 | 131,000.00 | 133,000.00 | 132,078.31 | 4,329,001 |
| Nov 20, 2024 | 130,000.00 | 132,400.00 | 126,700.00 | 132,400.00 | 131,482.47 | 9,620,300 |
| Nov 19, 2024 | 133,500.00 | 133,600.00 | 129,900.00 | 130,000.00 | 129,099.10 | 9,152,800 |
| Nov 18, 2024 | 134,000.00 | 134,600.00 | 132,500.00 | 134,000.00 | 133,071.38 | 3,993,401 |
| Nov 15, 2024 | 135,300.00 | 135,700.00 | 132,600.00 | 133,900.00 | 132,972.08 | 6,563,600 |
| Nov 14, 2024 | 137,900.00 | 139,900.00 | 136,000.00 | 136,000.00 | 135,057.52 | 4,911,301 |
| Nov 13, 2024 | 136,700.00 | 138,100.00 | 136,100.00 | 137,800.00 | 136,845.05 | 3,625,400 |
| Nov 12, 2024 | 138,600.00 | 138,900.00 | 135,900.00 | 136,800.00 | 135,851.98 | 2,964,700 |
| Nov 11, 2024 | 136,500.00 | 139,500.00 | 136,000.00 | 138,300.00 | 137,341.58 | 5,292,000 |
| Nov 8, 2024 | 136,100.00 | 136,800.00 | 135,100.00 | 135,800.00 | 134,858.91 | 2,106,300 |
| Nov 7, 2024 | 135,300.00 | 137,600.00 | 134,200.00 | 135,100.00 | 134,163.77 | 4,526,500 |
| Nov 6, 2024 | 133,100.00 | 134,600.00 | 133,000.00 | 134,600.00 | 133,667.22 | 1,801,500 |
| Nov 4, 2024 | 134,600.00 | 134,600.00 | 132,700.00 | 132,800.00 | 131,879.70 | 3,757,900 |
| Nov 1, 2024 | 135,000.00 | 135,000.00 | 133,600.00 | 134,600.00 | 133,667.22 | 2,667,500 |
| Oct 31, 2024 | 135,900.00 | 136,000.00 | 135,300.00 | 135,900.00 | 134,958.22 | 1,341,700 |
| Oct 29, 2024 | 135,400.00 | 135,500.00 | 134,800.00 | 135,400.00 | 134,461.67 | 2,649,200 |
| Oct 28, 2024 | 134,100.00 | 135,000.00 | 133,600.00 | 134,900.00 | 133,965.14 | 1,506,001 |
| Oct 25, 2024 | 134,300.00 | 134,600.00 | 133,600.00 | 134,000.00 | 133,071.38 | 1,839,000 |
| Oct 24, 2024 | 134,200.00 | 134,300.00 | 133,800.00 | 134,300.00 | 133,369.30 | 2,277,201 |
| Oct 23, 2024 | 132,900.00 | 134,800.00 | 132,600.00 | 134,200.00 | 133,270.00 | 3,015,101 |
| Oct 22, 2024 | 135,700.00 | 135,700.00 | 133,000.00 | 133,100.00 | 132,177.63 | 6,174,500 |
| Oct 21, 2024 | 137,000.00 | 137,700.00 | 135,500.00 | 135,500.00 | 134,560.98 | 2,861,300 |
| Oct 18, 2024 | 137,400.00 | 137,800.00 | 136,600.00 | 137,000.00 | 136,050.59 | 2,169,401 |
| Oct 17, 2024 | 136,500.00 | 137,100.00 | 135,500.00 | 137,000.00 | 136,050.59 | 3,769,200 |
| Oct 16, 2024 | 136,400.00 | 137,100.00 | 136,000.00 | 136,300.00 | 135,355.44 | 2,796,001 |
| Oct 15, 2024 | 137,600.00 | 138,600.00 | 136,600.00 | 137,000.00 | 136,050.59 | 2,910,800 |
| Oct 14, 2024 | 141,100.00 | 141,300.00 | 137,100.00 | 137,600.00 | 136,646.44 | 5,635,300 |
| Oct 11, 2024 | 142,000.00 | 142,800.00 | 139,600.00 | 139,600.00 | 138,632.58 | 3,863,600 |
| Oct 10, 2024 | 135,800.00 | 142,000.00 | 135,800.00 | 141,700.00 | 140,718.02 | 10,102,200 |
| Oct 9, 2024 | 134,300.00 | 135,800.00 | 134,300.00 | 135,400.00 | 134,461.67 | 2,819,900 |
| Oct 8, 2024 | 134,100.00 | 135,100.00 | 133,600.00 | 133,800.00 | 132,872.77 | 2,108,601 |
| Oct 7, 2024 | 134,200.00 | 134,900.00 | 133,600.00 | 134,100.00 | 133,170.69 | 1,901,501 |
| Oct 4, 2024 | 134,300.00 | 134,800.00 | 133,500.00 | 134,100.00 | 133,170.69 | 1,468,400 |
| Oct 3, 2024 | 135,400.00 | 136,100.00 | 134,000.00 | 134,000.00 | 133,071.38 | 3,631,801 |
| Oct 2, 2024 | 134,600.00 | 135,900.00 | 134,600.00 | 135,400.00 | 134,461.67 | 2,369,200 |
| Oct 1, 2024 | 134,700.00 | 136,200.00 | 134,700.00 | 135,900.00 | 134,958.22 | 6,887,000 |
| Sep 30, 2024 | 134,200.00 | 134,500.00 | 133,000.00 | 134,500.00 | 133,567.92 | 3,278,500 |
| Sep 27, 2024 | 134,300.00 | 134,400.00 | 133,500.00 | 134,200.00 | 133,270.00 | 3,552,800 |
| Sep 26, 2024 | 135,000.00 | 135,000.00 | 133,900.00 | 134,300.00 | 133,369.30 | 3,080,600 |
| Sep 25, 2024 | 134,300.00 | 134,800.00 | 133,600.00 | 134,800.00 | 133,865.84 | 4,679,900 |
| Sep 24, 2024 | 134,000.00 | 134,700.00 | 133,700.00 | 134,500.00 | 133,567.92 | 2,755,516 |
| Sep 23, 2024 | 135,900.00 | 135,900.00 | 133,400.00 | 134,000.00 | 133,071.38 | 3,482,200 |
| Sep 20, 2024 | 136,300.00 | 137,000.00 | 135,000.00 | 135,300.00 | 134,362.38 | 3,719,700 |
| Sep 19, 2024 | 135,000.00 | 135,800.00 | 134,300.00 | 135,200.00 | 134,263.06 | 5,154,300 |
| Sep 18, 2024 | 133,400.00 | 135,200.00 | 132,900.00 | 134,600.00 | 133,667.22 | 5,449,600 |
| Sep 17, 2024 | 131,200.00 | 132,900.00 | 131,200.00 | 132,900.00 | 131,979.00 | 3,621,400 |
| Sep 16, 2024 | 131,800.00 | 133,000.00 | 131,100.00 | 131,100.00 | 130,191.48 | 2,295,700 |
| Sep 13, 2024 | 132,200.00 | 133,400.00 | 132,000.00 | 133,000.00 | 132,078.31 | 3,935,700 |
| Sep 12, 2024 | 131,000.00 | 132,500.00 | 131,000.00 | 132,300.00 | 131,383.16 | 4,368,000 |
| Sep 11, 2024 | 130,000.00 | 131,300.00 | 129,800.00 | 130,600.00 | 129,694.95 | 3,590,400 |
| Sep 10, 2024 | 131,000.00 | 131,000.00 | 129,600.00 | 130,000.00 | 129,099.10 | 4,195,101 |
| Sep 9, 2024 | 130,800.00 | 131,900.00 | 130,100.00 | 131,300.00 | 130,390.09 | 2,885,201 |
| Sep 6, 2024 | 130,500.00 | 132,900.00 | 130,300.00 | 132,100.00 | 131,184.55 | 4,251,400 |
| Sep 5, 2024 | 133,000.00 | 133,000.00 | 129,700.00 | 130,600.00 | 129,694.95 | 8,055,600 |
| Sep 4, 2024 | 133,000.00 | 133,000.00 | 131,500.00 | 133,000.00 | 132,078.31 | 4,935,200 |
| Aug 30, 2024 | 133,500.00 | 134,900.00 | 133,000.00 | 134,800.00 | 133,865.84 | 3,379,800 |
| Aug 29, 2024 | 132,800.00 | 133,800.00 | 132,200.00 | 133,700.00 | 132,773.45 | 2,637,701 |
| Aug 28, 2024 | 133,000.00 | 134,500.00 | 132,900.00 | 133,300.00 | 132,376.23 | 2,909,701 |
| Aug 26, 2024 | 133,300.00 | 133,500.00 | 131,500.00 | 131,500.00 | 130,588.70 | 2,758,200 |
| Aug 23, 2024 | 133,700.00 | 133,700.00 | 132,400.00 | 133,100.00 | 132,177.63 | 3,325,001 |
| Aug 22, 2024 | 134,000.00 | 134,500.00 | 133,500.00 | 133,800.00 | 132,872.77 | 3,560,500 |
| Aug 21, 2024 | 130,600.00 | 133,800.00 | 130,600.00 | 133,500.00 | 132,574.84 | 6,471,900 |
| Aug 20, 2024 | 130,700.00 | 132,500.00 | 130,700.00 | 131,500.00 | 130,588.70 | 3,984,400 |
| Aug 19, 2024 | 131,100.00 | 131,400.00 | 130,000.00 | 130,500.00 | 129,595.63 | 2,554,862 |
| Aug 16, 2024 | 129,100.00 | 131,000.00 | 129,100.00 | 130,600.00 | 129,694.95 | 5,486,600 |
| Aug 15, 2024 | 129,100.00 | 129,500.00 | 128,200.00 | 128,700.00 | 127,808.11 | 2,305,600 |
| Aug 14, 2024 | 130,700.00 | 131,500.00 | 129,500.00 | 129,500.00 | 128,602.56 | 3,822,200 |
| Aug 13, 2024 | 129,700.00 | 130,200.00 | 128,000.00 | 129,700.00 | 128,801.18 | 4,362,301 |
| Aug 12, 2024 | 126,900.00 | 130,200.00 | 126,200.00 | 130,000.00 | 129,099.10 | 6,775,001 |
| Aug 9, 2024 | 122,400.00 | 126,900.00 | 122,000.00 | 126,900.00 | 126,020.59 | 6,011,400 |
| Aug 8, 2024 | 121,600.00 | 122,400.00 | 120,900.00 | 121,400.00 | 120,558.70 | 3,227,631 |
| Aug 7, 2024 | 121,000.00 | 122,000.00 | 120,200.00 | 122,000.00 | 121,154.54 | 2,822,800 |
| Aug 6, 2024 | 120,000.00 | 121,900.00 | 119,800.00 | 120,800.00 | 119,962.86 | 7,021,850 |
| Aug 5, 2024 | 121,100.00 | 122,900.00 | 117,400.00 | 118,600.00 | 117,778.10 | 10,415,200 |
| Aug 2, 2024 | 122,100.00 | 124,800.00 | 121,000.00 | 123,200.00 | 122,346.23 | 10,157,200 |
| Aug 1, 2024 | 129,600.00 | 129,700.00 | 124,100.00 | 124,800.00 | 123,935.14 | 6,870,301 |
| Jul 31, 2024 | 127,300.00 | 128,600.00 | 126,600.00 | 128,600.00 | 127,708.80 | 3,092,300 |
| Jul 30, 2024 | 129,000.00 | 129,500.00 | 127,000.00 | 128,000.00 | 127,112.96 | 2,423,800 |
| Jul 29, 2024 | 130,000.00 | 130,600.00 | 129,000.00 | 129,000.00 | 128,106.03 | 5,009,800 |
| Jul 26, 2024 | 125,900.00 | 128,000.00 | 124,400.00 | 128,000.00 | 127,112.96 | 6,683,700 |
| Jul 25, 2024 | 124,200.00 | 125,500.00 | 124,100.00 | 125,000.00 | 124,133.75 | 3,248,401 |
| Jul 24, 2024 | 125,500.00 | 126,600.00 | 124,000.00 | 126,000.00 | 125,126.82 | 4,171,700 |
| Jul 23, 2024 | 124,900.00 | 127,500.00 | 124,800.00 | 125,500.00 | 124,630.29 | 5,411,600 |
| Jul 22, 2024 | 126,000.00 | 126,000.00 | 123,200.00 | 124,100.00 | 123,239.98 | 6,216,900 |
| Jul 19, 2024 | 128,600.00 | 129,300.00 | 126,000.00 | 126,000.00 | 125,126.82 | 6,576,700 |
| Jul 18, 2024 | 131,400.00 | 131,400.00 | 127,800.00 | 127,900.00 | 127,013.66 | 10,825,200 |
| Jul 17, 2024 | 134,000.00 | 134,100.00 | 129,900.00 | 131,900.00 | 130,985.94 | 6,970,100 |
| Jul 16, 2024 | 133,600.00 | 134,500.00 | 132,300.00 | 134,000.00 | 133,071.38 | 4,352,200 |
| Jul 15, 2024 | 133,500.00 | 134,800.00 | 132,300.00 | 132,700.00 | 131,780.39 | 3,067,200 |
| Jul 12, 2024 | 132,200.00 | 136,000.00 | 132,200.00 | 133,800.00 | 132,872.77 | 3,590,000 |
| Jul 11, 2024 | 134,100.00 | 135,400.00 | 132,500.00 | 133,000.00 | 132,078.31 | 6,882,100 |
| Jul 10, 2024 | 136,000.00 | 137,000.00 | 134,000.00 | 134,000.00 | 133,071.38 | 6,337,700 |
| Jul 9, 2024 | 139,100.00 | 139,300.00 | 136,000.00 | 137,500.00 | 136,547.13 | 9,696,100 |
| Jul 8, 2024 | 138,500.00 | 139,600.00 | 137,500.00 | 139,600.00 | 138,632.58 | 6,105,700 |
| Jul 5, 2024 | 136,100.00 | 139,700.00 | 136,100.00 | 138,700.00 | 137,738.81 | 7,809,400 |
| Jul 4, 2024 | 132,100.00 | 135,800.00 | 132,100.00 | 135,800.00 | 134,858.91 | 8,117,900 |
| Jul 3, 2024 | 130,500.00 | 132,800.00 | 130,100.00 | 131,000.00 | 130,092.17 | 7,884,101 |
| Jul 2, 2024 | 128,600.00 | 132,100.00 | 127,500.00 | 128,000.00 | 127,112.96 | 7,560,001 |
| Jul 1, 2024 | 130,400.00 | 130,400.00 | 128,500.00 | 128,600.00 | 127,708.80 | 6,454,000 |
| Jun 28, 2024 | 132,800.00 | 132,800.00 | 130,400.00 | 130,500.00 | 129,595.63 | 6,633,000 |
| Jun 27, 2024 | 131,300.00 | 134,100.00 | 130,800.00 | 132,800.00 | 131,879.70 | 6,527,700 |
| Jun 26, 2024 | 131,000.00 | 131,800.00 | 129,400.00 | 131,800.00 | 130,886.63 | 7,221,400 |
| Jun 25, 2024 | 131,000.00 | 131,100.00 | 128,600.00 | 130,000.00 | 129,099.10 | 14,050,140 |
| Jun 24, 2024 | 135,000.00 | 135,500.00 | 132,000.00 | 132,100.00 | 131,184.55 | 14,390,900 |
| Jun 21, 2024 | 133,900.00 | 136,100.00 | 133,300.00 | 136,100.00 | 135,156.83 | 7,653,300 |
| Jun 20, 2024 | 133,000.00 | 135,700.00 | 131,800.00 | 133,300.00 | 132,376.23 | 11,060,700 |
| Jun 19, 2024 | 128,000.00 | 132,800.00 | 126,600.00 | 131,500.00 | 130,588.70 | 10,269,200 |
| Jun 18, 2024 | 128,800.00 | 129,700.00 | 128,000.00 | 128,000.00 | 127,112.96 | 6,936,800 |
| Jun 17, 2024 | 131,000.00 | 131,400.00 | 128,500.00 | 128,800.00 | 127,907.41 | 4,867,600 |
| Jun 14, 2024 | 130,100.00 | 132,600.00 | 129,000.00 | 131,000.00 | 130,092.17 | 6,607,200 |
| Jun 13, 2024 | 133,700.00 | 133,800.00 | 130,000.00 | 130,000.00 | 129,099.10 | 8,676,200 |
| Jun 12, 2024 | 1000 Dividend | |||||
| Jun 12, 2024 | 127,900.00 | 132,700.00 | 127,800.00 | 132,000.00 | 131,085.23 | 11,215,500 |
| Jun 12, 2024 | 1.15:1 Stock Splits | |||||
| Jun 11, 2024 | 125,478.26 | 127,391.30 | 124,434.78 | 127,391.30 | 125,515.41 | 9,681,274 |
| Jun 10, 2024 | 124,782.61 | 126,086.95 | 124,347.83 | 125,217.39 | 123,373.52 | 4,341,709 |
| Jun 7, 2024 | 122,608.70 | 123,478.26 | 122,173.91 | 123,478.26 | 121,659.99 | 4,573,089 |
| Jun 6, 2024 | 122,000.00 | 123,217.39 | 120,695.65 | 121,391.30 | 119,603.77 | 6,016,569 |
| Jun 5, 2024 | 121,739.13 | 126,000.00 | 121,478.26 | 121,826.09 | 120,032.15 | 7,293,070 |
| Jun 4, 2024 | 120,869.56 | 121,130.44 | 119,826.09 | 120,956.52 | 119,175.39 | 8,107,269 |
| Jun 3, 2024 | 117,391.30 | 119,652.17 | 117,130.44 | 119,043.48 | 117,290.52 | 8,939,639 |
| May 31, 2024 | 117,391.30 | 118,956.52 | 116,347.83 | 117,043.48 | 115,319.97 | 3,101,089 |
| May 30, 2024 | 116,347.83 | 117,391.30 | 114,695.65 | 117,391.30 | 115,662.67 | 8,396,494 |
| May 29, 2024 | 119,217.39 | 120,173.91 | 117,217.39 | 118,000.00 | 116,262.40 | 7,023,739 |
| May 28, 2024 | 116,521.74 | 119,130.44 | 115,739.13 | 119,130.44 | 117,376.20 | 6,232,424 |
| May 27, 2024 | 115,652.17 | 116,086.95 | 113,565.22 | 115,478.26 | 113,777.79 | 7,039,264 |
| May 24, 2024 | 120,000.00 | 120,000.00 | 113,565.22 | 114,695.65 | 113,006.71 | 16,254,789 |
| May 23, 2024 | 119,565.22 | 119,826.09 | 117,391.30 | 119,565.22 | 117,804.58 | 4,334,349 |
| May 22, 2024 | 119,913.05 | 121,478.26 | 118,347.83 | 120,000.00 | 118,232.95 | 8,202,259 |
| May 21, 2024 | 116,521.74 | 118,260.87 | 116,086.95 | 118,260.87 | 116,519.42 | 4,837,244 |
| May 20, 2024 | 117,565.22 | 118,347.83 | 115,652.17 | 115,652.17 | 113,949.14 | 3,615,024 |
| May 17, 2024 | 117,739.13 | 118,260.87 | 116,260.87 | 116,956.52 | 115,234.29 | 3,506,350 |
| May 16, 2024 | 117,913.05 | 119,391.30 | 116,695.65 | 117,739.13 | 116,005.38 | 4,650,484 |
| May 15, 2024 | 114,347.83 | 116,956.52 | 114,173.91 | 116,608.70 | 114,891.58 | 5,425,354 |
| May 14, 2024 | 113,043.48 | 114,521.74 | 112,695.65 | 113,478.26 | 111,807.24 | 3,624,684 |
| May 13, 2024 | 114,173.91 | 114,347.83 | 112,000.00 | 112,782.61 | 111,121.84 | 5,014,229 |
Related Tickers
9698.HK GDS Holdings Limited
27.200
+6.67%
IBEX IBEX Limited
30.55
+19.06%
EXLS ExlService Holdings, Inc.
45.53
0.00%
WISE.L Wise plc
1,042.79
+0.37%
CACI CACI International Inc
477.82
+0.33%
GLOB Globant S.A.
128.79
-1.15%
BBAI BigBear.ai Holdings, Inc.
3.1600
-2.77%
PONY Pony AI Inc.
17.93
+5.72%
IBM International Business Machines Corporation
249.20
-1.29%