Cboe UK GBp
AO World plc (AOL.XC)
At close: October 31 at 4:29 PM GMT
Currency in GBp 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 31, 2024 | 108.80 | 109.40 | 107.40 | 107.80 | 107.80 | 6,204 |
Oct 30, 2024 | 109.40 | 112.80 | 109.40 | 111.60 | 111.60 | 15,632 |
Oct 29, 2024 | 109.80 | 110.60 | 109.20 | 109.20 | 109.20 | 6,378 |
Oct 28, 2024 | 108.10 | 110.40 | 108.10 | 110.40 | 110.40 | 2,513 |
Oct 25, 2024 | 106.20 | 109.40 | 105.80 | 109.00 | 109.00 | 12,490 |
Oct 24, 2024 | 106.20 | 106.60 | 106.20 | 106.40 | 106.40 | 229 |
Oct 23, 2024 | 108.00 | 108.00 | 106.00 | 106.20 | 106.20 | 6,055 |
Oct 22, 2024 | 108.20 | 108.60 | 106.20 | 106.80 | 106.80 | 11,510 |
Oct 21, 2024 | 106.20 | 108.40 | 106.20 | 106.40 | 106.40 | 8,245 |
Oct 18, 2024 | 109.00 | 109.30 | 108.50 | 108.50 | 108.50 | 11,294 |
Oct 17, 2024 | 110.10 | 111.40 | 108.60 | 108.60 | 108.60 | 3,262 |
Oct 16, 2024 | 108.20 | 113.00 | 108.20 | 112.00 | 112.00 | 23,316 |
Oct 15, 2024 | 107.30 | 107.40 | 106.80 | 107.40 | 107.40 | 2,919 |
Oct 14, 2024 | 107.80 | 108.10 | 106.90 | 107.30 | 107.30 | 37,703 |
Oct 11, 2024 | 109.60 | 109.60 | 107.20 | 107.80 | 107.80 | 5,284 |
Oct 10, 2024 | 108.20 | 108.20 | 107.90 | 108.00 | 108.00 | 9,523 |
Oct 9, 2024 | 109.70 | 110.40 | 108.60 | 109.20 | 109.20 | 14,925 |
Oct 8, 2024 | 107.20 | 108.70 | 106.70 | 108.40 | 108.40 | 20,847 |
Oct 7, 2024 | 108.00 | 108.00 | 106.60 | 107.00 | 107.00 | 8,002 |
Oct 4, 2024 | 108.60 | 109.40 | 107.40 | 108.30 | 108.30 | 16,128 |
Oct 3, 2024 | 108.00 | 108.60 | 106.20 | 107.20 | 107.20 | 12,450 |
Oct 2, 2024 | 109.60 | 110.60 | 108.00 | 108.60 | 108.60 | 2,908 |
Oct 1, 2024 | 110.20 | 111.80 | 109.00 | 109.40 | 109.40 | 5,944 |
Sep 30, 2024 | 109.50 | 111.20 | 109.20 | 111.20 | 111.20 | 45,380 |
Sep 27, 2024 | 108.20 | 108.80 | 107.80 | 108.40 | 108.40 | 6,385 |
Sep 26, 2024 | 107.30 | 109.00 | 107.30 | 108.20 | 108.20 | 4,308 |
Sep 25, 2024 | 108.40 | 108.40 | 107.00 | 107.30 | 107.30 | 9,392 |
Sep 24, 2024 | 106.60 | 107.60 | 106.00 | 107.00 | 107.00 | 6,255 |
Sep 23, 2024 | 106.60 | 107.40 | 105.80 | 107.00 | 107.00 | 5,900 |
Sep 20, 2024 | 107.00 | 107.20 | 106.80 | 107.20 | 107.20 | 22,923 |
Sep 19, 2024 | 107.80 | 108.00 | 107.00 | 107.00 | 107.00 | 4,714 |
Sep 18, 2024 | 110.00 | 110.00 | 107.20 | 107.20 | 107.20 | 6,115 |
Sep 17, 2024 | 109.20 | 109.80 | 107.80 | 108.40 | 108.40 | 20,082 |
Sep 16, 2024 | 108.00 | 108.80 | 108.00 | 108.60 | 108.60 | 9,988 |
Sep 13, 2024 | 108.20 | 110.60 | 108.20 | 110.00 | 110.00 | 4,249 |
Sep 12, 2024 | 109.00 | 109.20 | 107.80 | 109.00 | 109.00 | 6,112 |
Sep 11, 2024 | 108.20 | 108.80 | 107.80 | 108.20 | 108.20 | 10,583 |
Sep 10, 2024 | 108.90 | 109.20 | 108.00 | 108.60 | 108.60 | 12,904 |
Sep 9, 2024 | 108.90 | 110.00 | 108.90 | 109.40 | 109.40 | 5,410 |
Sep 6, 2024 | 110.60 | 111.00 | 108.80 | 109.00 | 109.00 | 2,760 |
Sep 5, 2024 | 115.20 | 115.20 | 114.00 | 114.10 | 114.10 | 1,665 |
Sep 4, 2024 | 111.20 | 113.80 | 111.00 | 112.60 | 112.60 | 15,725 |
Sep 3, 2024 | 114.00 | 114.00 | 113.20 | 113.80 | 113.80 | 28,952 |
Sep 2, 2024 | 113.00 | 114.40 | 113.00 | 114.00 | 114.00 | 7,571 |
Aug 30, 2024 | 112.20 | 114.80 | 112.20 | 114.20 | 114.20 | 7,072 |
Aug 29, 2024 | 114.00 | 114.00 | 110.80 | 112.10 | 112.10 | 9,227 |
Aug 28, 2024 | 114.60 | 114.80 | 112.80 | 113.40 | 113.40 | 3,970 |
Aug 27, 2024 | 114.30 | 115.80 | 113.40 | 114.40 | 114.40 | 16,498 |
Aug 23, 2024 | 115.80 | 116.40 | 115.00 | 115.40 | 115.40 | 5,855 |
Aug 22, 2024 | 114.00 | 116.20 | 114.00 | 115.00 | 115.00 | 12,884 |
Aug 21, 2024 | 114.00 | 116.00 | 113.90 | 115.40 | 115.40 | 10,760 |
Aug 20, 2024 | 114.00 | 116.20 | 114.00 | 115.00 | 115.00 | 7,951 |
Aug 19, 2024 | 115.20 | 115.80 | 114.60 | 115.80 | 115.80 | 4,896 |
Aug 16, 2024 | 117.80 | 117.80 | 114.60 | 115.00 | 115.00 | 10,432 |
Aug 15, 2024 | 115.00 | 117.20 | 115.00 | 116.60 | 116.60 | 61,728 |
Aug 14, 2024 | 113.40 | 116.20 | 113.40 | 116.20 | 116.20 | 14,079 |
Aug 13, 2024 | 112.20 | 113.00 | 112.20 | 112.40 | 112.40 | 7,617 |
Aug 12, 2024 | 112.00 | 112.00 | 111.00 | 111.60 | 111.60 | 13,028 |
Aug 9, 2024 | 112.20 | 113.00 | 111.20 | 111.20 | 111.20 | 9,196 |
Aug 8, 2024 | 111.20 | 111.60 | 110.00 | 111.00 | 111.00 | 54,594 |
Aug 7, 2024 | 111.40 | 112.00 | 109.60 | 111.80 | 111.80 | 31,233 |
Aug 6, 2024 | 110.60 | 112.20 | 108.70 | 111.00 | 111.00 | 30,735 |
Aug 5, 2024 | 111.20 | 111.20 | 108.60 | 110.00 | 110.00 | 35,781 |
Aug 2, 2024 | 116.20 | 116.20 | 111.20 | 112.40 | 112.40 | 63,113 |
Aug 1, 2024 | 116.80 | 117.60 | 115.00 | 115.60 | 115.60 | 21,887 |
Jul 31, 2024 | 118.00 | 119.60 | 116.80 | 116.80 | 116.80 | 14,916 |
Jul 30, 2024 | 116.20 | 118.20 | 116.20 | 117.60 | 117.60 | 7,190 |
Jul 29, 2024 | 118.40 | 118.60 | 115.20 | 115.40 | 115.40 | 33,412 |
Jul 26, 2024 | 115.60 | 116.60 | 114.20 | 116.00 | 116.00 | 48,028 |
Jul 25, 2024 | 112.60 | 114.60 | 111.60 | 112.80 | 112.80 | 14,731 |
Jul 24, 2024 | 114.20 | 115.00 | 113.40 | 114.80 | 114.80 | 6,121 |
Jul 23, 2024 | 113.80 | 114.80 | 113.40 | 114.20 | 114.20 | 7,065 |
Jul 22, 2024 | 114.00 | 115.80 | 113.90 | 115.40 | 115.40 | 14,736 |
Jul 19, 2024 | 114.40 | 115.20 | 113.20 | 115.00 | 115.00 | 13,812 |
Jul 18, 2024 | 114.80 | 116.30 | 114.40 | 114.70 | 114.70 | 17,782 |
Jul 17, 2024 | 113.20 | 114.80 | 112.80 | 114.20 | 114.20 | 7,807 |
Jul 16, 2024 | 115.40 | 115.80 | 114.20 | 114.60 | 114.60 | 13,857 |
Jul 15, 2024 | 116.00 | 116.40 | 113.60 | 115.60 | 115.60 | 13,791 |
Jul 12, 2024 | 118.40 | 119.00 | 117.00 | 117.00 | 117.00 | 9,921 |
Jul 11, 2024 | 117.20 | 119.40 | 117.20 | 118.60 | 118.60 | 14,814 |
Jul 10, 2024 | 119.50 | 119.80 | 118.00 | 118.90 | 118.90 | 51,073 |
Jul 9, 2024 | 117.80 | 118.00 | 116.80 | 117.70 | 117.70 | 12,970 |
Jul 8, 2024 | 118.00 | 119.20 | 117.00 | 117.60 | 117.60 | 31,244 |
Jul 5, 2024 | 117.90 | 119.60 | 117.80 | 118.00 | 118.00 | 62,147 |
Jul 4, 2024 | 116.80 | 117.20 | 115.40 | 117.20 | 117.20 | 56,969 |
Jul 3, 2024 | 114.00 | 118.00 | 114.00 | 115.80 | 115.80 | 62,492 |
Jul 2, 2024 | 111.00 | 115.60 | 111.00 | 115.00 | 115.00 | 12,245 |
Jul 1, 2024 | 112.80 | 115.60 | 112.80 | 113.00 | 113.00 | 32,217 |
Jun 28, 2024 | 110.80 | 112.30 | 108.80 | 112.30 | 112.30 | 57,522 |
Jun 27, 2024 | 114.00 | 114.00 | 109.80 | 110.40 | 110.40 | 35,245 |
Jun 26, 2024 | 112.40 | 119.00 | 112.00 | 114.50 | 114.50 | 264,493 |
Jun 25, 2024 | 113.80 | 115.20 | 110.60 | 114.20 | 114.20 | 34,635 |
Jun 24, 2024 | 110.60 | 113.60 | 110.60 | 113.00 | 113.00 | 18,789 |
Jun 21, 2024 | 112.60 | 112.60 | 110.00 | 110.60 | 110.60 | 31,348 |
Jun 20, 2024 | 110.00 | 112.40 | 109.80 | 112.40 | 112.40 | 41,780 |
Jun 19, 2024 | 108.10 | 110.60 | 107.60 | 109.60 | 109.60 | 10,094 |
Jun 18, 2024 | 108.00 | 109.00 | 108.00 | 108.20 | 108.20 | 5,344 |
Jun 17, 2024 | 104.80 | 108.00 | 104.80 | 107.80 | 107.80 | 46,493 |
Jun 14, 2024 | 104.00 | 105.60 | 103.80 | 104.80 | 104.80 | 25,410 |
Jun 13, 2024 | 106.80 | 107.20 | 105.80 | 106.30 | 106.30 | 10,251 |
Jun 12, 2024 | 105.40 | 107.80 | 104.80 | 107.80 | 107.80 | 30,652 |
Jun 11, 2024 | 109.40 | 109.40 | 105.00 | 105.20 | 105.20 | 42,627 |
Jun 10, 2024 | 111.80 | 112.00 | 108.40 | 108.80 | 108.80 | 15,751 |
Jun 7, 2024 | 114.20 | 114.60 | 112.40 | 113.00 | 113.00 | 20,115 |
Jun 6, 2024 | 115.80 | 116.00 | 114.20 | 114.40 | 114.40 | 12,392 |
Jun 5, 2024 | 114.40 | 115.80 | 113.80 | 115.80 | 115.80 | 14,244 |
Jun 4, 2024 | 112.40 | 114.00 | 112.40 | 113.40 | 113.40 | 12,978 |
Jun 3, 2024 | 113.00 | 113.80 | 111.90 | 112.60 | 112.60 | 71,998 |
May 31, 2024 | 111.50 | 111.60 | 110.40 | 111.00 | 111.00 | 19,915 |
May 30, 2024 | 108.00 | 112.40 | 108.00 | 111.60 | 111.60 | 72,824 |
May 29, 2024 | 109.20 | 110.20 | 106.60 | 106.80 | 106.80 | 55,561 |
May 28, 2024 | 110.20 | 110.80 | 109.00 | 109.40 | 109.40 | 28,803 |
May 24, 2024 | 108.40 | 111.00 | 107.80 | 110.20 | 110.20 | 12,912 |
May 23, 2024 | 110.40 | 110.40 | 108.60 | 109.40 | 109.40 | 22,676 |
May 22, 2024 | 110.50 | 111.00 | 109.60 | 110.10 | 110.10 | 13,552 |
May 21, 2024 | 107.40 | 110.20 | 107.40 | 109.40 | 109.40 | 28,169 |
May 20, 2024 | 107.00 | 107.90 | 107.00 | 107.90 | 107.90 | 1,686 |
May 17, 2024 | 107.90 | 108.40 | 107.10 | 107.80 | 107.80 | 23,379 |
May 16, 2024 | 108.70 | 109.80 | 108.20 | 108.90 | 108.90 | 21,577 |
May 15, 2024 | 108.80 | 111.40 | 108.20 | 108.50 | 108.50 | 37,264 |
May 14, 2024 | 105.50 | 110.00 | 105.50 | 108.40 | 108.40 | 50,622 |
May 13, 2024 | 104.00 | 104.80 | 102.80 | 103.20 | 103.20 | 18,094 |
May 10, 2024 | 105.20 | 105.60 | 104.20 | 104.20 | 104.20 | 12,630 |
May 9, 2024 | 106.60 | 106.60 | 103.80 | 105.00 | 105.00 | 18,565 |
May 8, 2024 | 108.40 | 108.40 | 106.40 | 106.60 | 106.60 | 13,871 |
May 7, 2024 | 107.60 | 108.90 | 107.40 | 107.50 | 107.50 | 28,298 |
May 3, 2024 | 106.40 | 107.40 | 106.20 | 107.10 | 107.10 | 52,788 |
May 2, 2024 | 102.40 | 106.80 | 102.40 | 105.80 | 105.80 | 7,112 |
May 1, 2024 | 106.00 | 107.60 | 106.00 | 106.40 | 106.40 | 7,599 |
Apr 30, 2024 | 107.60 | 107.60 | 105.00 | 105.60 | 105.60 | 35,113 |
Apr 29, 2024 | 106.60 | 106.70 | 105.40 | 106.20 | 106.20 | 43,519 |
Apr 26, 2024 | 105.00 | 106.80 | 105.00 | 105.80 | 105.80 | 11,151 |
Apr 25, 2024 | 104.80 | 105.50 | 103.40 | 104.60 | 104.60 | 23,776 |
Apr 24, 2024 | 104.60 | 107.00 | 104.40 | 104.60 | 104.60 | 21,454 |
Apr 23, 2024 | 103.30 | 105.40 | 103.00 | 105.40 | 105.40 | 53,650 |
Apr 22, 2024 | 103.20 | 103.20 | 102.60 | 102.60 | 102.60 | 3,658 |
Apr 19, 2024 | 102.40 | 103.20 | 102.40 | 102.40 | 102.40 | 30,565 |
Apr 18, 2024 | 104.20 | 105.00 | 103.40 | 104.20 | 104.20 | 17,360 |
Apr 17, 2024 | 104.80 | 105.00 | 103.40 | 103.40 | 103.40 | 10,605 |
Apr 16, 2024 | 104.20 | 104.50 | 102.80 | 104.20 | 104.20 | 17,761 |
Apr 15, 2024 | 104.80 | 106.30 | 104.20 | 104.20 | 104.20 | 39,678 |
Apr 12, 2024 | 107.20 | 108.10 | 106.20 | 106.60 | 106.60 | 32,798 |
Apr 11, 2024 | 107.20 | 107.60 | 106.40 | 107.00 | 107.00 | 53,399 |
Apr 10, 2024 | 107.00 | 108.90 | 106.80 | 107.20 | 107.20 | 17,530 |
Apr 9, 2024 | 107.80 | 107.80 | 103.80 | 105.60 | 105.60 | 20,731 |
Apr 8, 2024 | 104.80 | 106.20 | 104.20 | 104.80 | 104.80 | 31,897 |
Apr 5, 2024 | 106.60 | 106.60 | 104.80 | 105.80 | 105.80 | 25,269 |
Apr 4, 2024 | 106.80 | 107.40 | 106.00 | 106.80 | 106.80 | 49,546 |
Apr 3, 2024 | 103.80 | 106.60 | 103.80 | 106.60 | 106.60 | 49,135 |
Apr 2, 2024 | 102.20 | 103.40 | 101.20 | 103.40 | 103.40 | 88,327 |
Mar 28, 2024 | 95.00 | 104.60 | 95.00 | 100.50 | 100.50 | 168,891 |
Mar 27, 2024 | 89.60 | 90.00 | 88.95 | 89.90 | 89.90 | 21,602 |
Mar 26, 2024 | 90.00 | 90.50 | 89.85 | 89.95 | 89.95 | 31,055 |
Mar 25, 2024 | 91.45 | 91.50 | 90.35 | 90.35 | 90.35 | 17,568 |
Mar 22, 2024 | 94.35 | 94.35 | 90.95 | 91.15 | 91.15 | 39,851 |
Mar 21, 2024 | 91.80 | 94.75 | 91.15 | 94.10 | 94.10 | 14,252 |
Mar 20, 2024 | 93.65 | 93.65 | 91.00 | 91.60 | 91.60 | 11,229 |
Mar 19, 2024 | 92.25 | 92.35 | 91.50 | 91.50 | 91.50 | 9,368 |
Mar 18, 2024 | 94.80 | 94.80 | 91.30 | 92.50 | 92.50 | 32,827 |
Mar 15, 2024 | 94.95 | 94.95 | 92.40 | 93.03 | 93.03 | 19,732 |
Mar 14, 2024 | 93.80 | 94.50 | 92.80 | 93.10 | 93.10 | 10,916 |
Mar 13, 2024 | 93.00 | 93.90 | 93.00 | 93.05 | 93.05 | 11,404 |
Mar 12, 2024 | 92.70 | 93.35 | 91.95 | 93.15 | 93.15 | 9,500 |
Mar 11, 2024 | 92.90 | 92.90 | 90.70 | 91.70 | 91.70 | 5,521 |
Mar 8, 2024 | 91.20 | 92.90 | 90.65 | 92.80 | 92.80 | 18,673 |
Mar 7, 2024 | 91.00 | 92.55 | 90.70 | 91.00 | 91.00 | 9,088 |
Mar 6, 2024 | 92.30 | 92.30 | 90.80 | 91.40 | 91.40 | 13,561 |
Mar 5, 2024 | 90.20 | 90.88 | 89.30 | 90.00 | 90.00 | 31,392 |
Mar 4, 2024 | 93.20 | 94.55 | 90.30 | 91.00 | 91.00 | 16,900 |
Mar 1, 2024 | 92.05 | 94.75 | 92.00 | 94.75 | 94.75 | 19,322 |
Feb 29, 2024 | 91.28 | 93.45 | 91.28 | 93.35 | 93.35 | 23,297 |
Feb 28, 2024 | 92.50 | 93.60 | 90.05 | 91.00 | 91.00 | 26,103 |
Feb 27, 2024 | 90.95 | 92.40 | 90.40 | 92.15 | 92.15 | 10,925 |
Feb 26, 2024 | 93.00 | 93.60 | 90.45 | 91.00 | 91.00 | 28,771 |
Feb 23, 2024 | 93.00 | 93.30 | 91.15 | 91.47 | 91.47 | 17,118 |
Feb 22, 2024 | 90.00 | 93.30 | 90.00 | 92.55 | 92.55 | 33,699 |
Feb 21, 2024 | 89.80 | 90.00 | 88.35 | 89.80 | 89.80 | 18,885 |
Feb 20, 2024 | 88.20 | 89.25 | 87.60 | 88.45 | 88.45 | 57,105 |
Feb 19, 2024 | 91.40 | 91.40 | 87.85 | 88.10 | 88.10 | 29,916 |
Feb 16, 2024 | 89.95 | 90.00 | 87.65 | 88.25 | 88.25 | 40,022 |
Feb 15, 2024 | 88.85 | 88.85 | 87.40 | 88.30 | 88.30 | 23,207 |
Feb 14, 2024 | 87.10 | 88.55 | 87.10 | 87.85 | 87.85 | 74,289 |
Feb 13, 2024 | 86.55 | 88.10 | 86.55 | 87.30 | 87.30 | 22,104 |
Feb 12, 2024 | 88.20 | 89.10 | 87.40 | 88.82 | 88.82 | 6,789 |
Feb 9, 2024 | 89.20 | 89.70 | 87.20 | 87.50 | 87.50 | 17,833 |
Feb 8, 2024 | 88.50 | 91.00 | 88.50 | 89.80 | 89.80 | 4,668 |
Feb 7, 2024 | 87.05 | 88.65 | 86.80 | 88.40 | 88.40 | 14,807 |
Feb 6, 2024 | 87.05 | 88.30 | 86.50 | 87.53 | 87.53 | 49,893 |
Feb 5, 2024 | 88.50 | 89.05 | 87.50 | 87.70 | 87.70 | 22,473 |
Feb 2, 2024 | 89.65 | 90.85 | 87.55 | 87.55 | 87.55 | 68,919 |
Feb 1, 2024 | 90.85 | 90.85 | 88.15 | 88.40 | 88.40 | 31,823 |
Jan 31, 2024 | 90.60 | 91.80 | 90.10 | 91.30 | 91.30 | 21,520 |
Jan 30, 2024 | 89.85 | 91.30 | 89.85 | 91.00 | 91.00 | 8,547 |
Jan 29, 2024 | 89.30 | 90.03 | 89.20 | 89.75 | 89.75 | 19,460 |
Jan 26, 2024 | 88.72 | 90.10 | 88.30 | 89.90 | 89.90 | 48,263 |
Jan 25, 2024 | 88.88 | 89.45 | 87.80 | 88.35 | 88.35 | 30,339 |
Jan 24, 2024 | 88.55 | 90.45 | 88.55 | 89.80 | 89.80 | 9,532 |
Jan 23, 2024 | 89.25 | 91.25 | 88.65 | 88.80 | 88.80 | 33,378 |
Jan 22, 2024 | 86.95 | 88.60 | 86.95 | 88.60 | 88.60 | 43,708 |
Jan 19, 2024 | 88.40 | 88.78 | 87.05 | 87.40 | 87.40 | 31,067 |
Jan 18, 2024 | 88.00 | 89.60 | 86.60 | 88.60 | 88.60 | 52,616 |
Jan 17, 2024 | 87.85 | 87.85 | 86.00 | 87.00 | 87.00 | 26,195 |
Jan 16, 2024 | 88.90 | 88.90 | 86.75 | 87.30 | 87.30 | 32,592 |
Jan 15, 2024 | 87.50 | 87.95 | 86.80 | 87.55 | 87.55 | 30,284 |
Jan 12, 2024 | 86.05 | 88.70 | 85.30 | 87.85 | 87.85 | 33,499 |
Jan 11, 2024 | 87.70 | 88.05 | 85.25 | 85.25 | 85.25 | 57,251 |
Jan 10, 2024 | 91.10 | 91.10 | 87.30 | 88.30 | 88.30 | 74,962 |
Jan 9, 2024 | 92.85 | 93.00 | 91.35 | 91.35 | 91.35 | 29,881 |
Jan 8, 2024 | 90.55 | 94.35 | 90.25 | 93.65 | 93.65 | 49,126 |
Jan 5, 2024 | 91.25 | 92.35 | 89.75 | 92.00 | 92.00 | 84,226 |
Jan 4, 2024 | 90.05 | 92.50 | 90.05 | 92.25 | 92.25 | 35,932 |
Jan 3, 2024 | 91.50 | 92.45 | 90.70 | 92.00 | 92.00 | 75,617 |
Jan 2, 2024 | 96.30 | 97.30 | 92.25 | 92.80 | 92.80 | 49,325 |
Dec 29, 2023 | 98.70 | 100.00 | 97.40 | 97.80 | 97.80 | 13,165 |
Dec 28, 2023 | 99.50 | 100.30 | 98.00 | 99.55 | 99.55 | 20,557 |
Dec 27, 2023 | 99.95 | 100.00 | 98.00 | 100.00 | 100.00 | 24,638 |
Dec 22, 2023 | 96.65 | 97.55 | 95.70 | 97.50 | 97.50 | 27,731 |
Dec 21, 2023 | 97.95 | 98.65 | 96.65 | 98.10 | 98.10 | 31,321 |
Dec 20, 2023 | 98.20 | 100.70 | 96.55 | 99.30 | 99.30 | 45,097 |
Dec 19, 2023 | 95.95 | 100.00 | 95.95 | 97.85 | 97.85 | 48,315 |
Dec 18, 2023 | 91.05 | 95.30 | 91.05 | 94.65 | 94.65 | 36,658 |
Dec 15, 2023 | 94.00 | 94.95 | 88.75 | 90.95 | 90.95 | 152,861 |
Dec 14, 2023 | 91.30 | 92.80 | 91.00 | 91.95 | 91.95 | 57,696 |
Dec 13, 2023 | 90.00 | 90.00 | 86.70 | 87.15 | 87.15 | 34,265 |
Dec 12, 2023 | 89.20 | 89.35 | 87.80 | 88.00 | 88.00 | 81,363 |
Dec 11, 2023 | 89.30 | 90.10 | 88.55 | 88.95 | 88.95 | 22,184 |
Dec 8, 2023 | 88.40 | 91.50 | 88.40 | 89.90 | 89.90 | 35,564 |
Dec 7, 2023 | 89.10 | 89.10 | 87.70 | 88.25 | 88.25 | 35,868 |
Dec 6, 2023 | 89.00 | 89.85 | 87.75 | 87.80 | 87.80 | 94,408 |
Dec 5, 2023 | 92.00 | 92.35 | 88.70 | 88.70 | 88.70 | 50,048 |
Dec 4, 2023 | 95.00 | 96.15 | 90.25 | 91.05 | 91.05 | 69,707 |
Dec 1, 2023 | 89.70 | 94.95 | 89.70 | 94.35 | 94.35 | 83,454 |
Nov 30, 2023 | 90.75 | 91.60 | 88.97 | 90.00 | 90.00 | 198,229 |
Nov 29, 2023 | 89.30 | 92.40 | 88.45 | 91.30 | 91.30 | 64,289 |
Nov 28, 2023 | 84.40 | 90.15 | 82.95 | 90.10 | 90.10 | 163,696 |
Nov 27, 2023 | 83.05 | 84.28 | 81.30 | 83.75 | 83.75 | 92,072 |
Nov 24, 2023 | 85.55 | 85.55 | 81.80 | 81.90 | 81.90 | 115,219 |
Nov 23, 2023 | 86.00 | 86.30 | 82.80 | 85.25 | 85.25 | 89,349 |
Nov 22, 2023 | 82.30 | 87.25 | 82.15 | 86.10 | 86.10 | 101,521 |
Nov 21, 2023 | 86.70 | 89.80 | 77.53 | 82.00 | 82.00 | 432,567 |
Nov 20, 2023 | 86.05 | 86.65 | 83.10 | 83.55 | 83.55 | 179,109 |
Nov 17, 2023 | 86.50 | 87.75 | 83.40 | 86.50 | 86.50 | 63,153 |
Nov 16, 2023 | 90.50 | 91.25 | 88.50 | 88.90 | 88.90 | 89,193 |
Nov 15, 2023 | 87.55 | 93.55 | 87.55 | 91.15 | 91.15 | 39,706 |
Nov 14, 2023 | 87.00 | 90.20 | 87.00 | 89.10 | 89.10 | 65,119 |
Nov 13, 2023 | 85.95 | 88.00 | 85.70 | 87.30 | 87.30 | 44,208 |
Nov 10, 2023 | 86.00 | 86.55 | 84.00 | 86.35 | 86.35 | 25,994 |
Nov 9, 2023 | 84.00 | 88.00 | 83.10 | 86.65 | 86.65 | 47,482 |
Nov 8, 2023 | 85.45 | 86.80 | 84.65 | 84.65 | 84.65 | 7,633 |
Nov 7, 2023 | 86.95 | 86.95 | 85.05 | 85.20 | 85.20 | 66,280 |
Nov 6, 2023 | 86.65 | 88.80 | 85.80 | 85.80 | 85.80 | 33,197 |
Nov 3, 2023 | 87.60 | 88.75 | 86.68 | 87.60 | 87.60 | 38,625 |
Nov 2, 2023 | 90.15 | 93.00 | 89.25 | 89.30 | 89.30 | 35,723 |
Nov 1, 2023 | 85.20 | 87.10 | 84.20 | 86.65 | 86.65 | 12,532 |
Oct 31, 2023 | 83.00 | 84.95 | 82.00 | 84.10 | 84.10 | 55,080 |