Johannesburg - Delayed Quote ZAc

Gold Fields Limited (GFI.JO)

Compare
32,770.00 +270.00 (+0.83%)
At close: 5:02 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 32,310.00 32,914.00 31,972.00 32,770.00 32,770.00 2,616,276
Oct 21, 2024 31,700.00 33,000.00 31,470.00 32,500.00 32,500.00 2,414,907
Oct 18, 2024 31,000.00 31,675.00 30,536.00 30,917.00 30,917.00 2,316,930
Oct 17, 2024 29,200.00 30,877.00 29,200.00 30,877.00 30,877.00 1,543,531
Oct 16, 2024 27,950.00 29,332.00 27,750.00 29,006.00 29,006.00 3,577,859
Oct 15, 2024 27,332.00 27,934.00 26,896.00 27,729.00 27,729.00 2,851,145
Oct 14, 2024 26,800.00 27,556.00 26,937.00 27,439.00 27,439.00 2,790,249
Oct 11, 2024 27,300.00 27,708.00 27,018.00 27,160.00 27,160.00 3,693,879
Oct 10, 2024 26,661.00 27,136.00 26,196.00 27,136.00 27,136.00 3,170,235
Oct 9, 2024 26,600.00 26,858.00 26,397.00 26,545.00 26,545.00 1,083,619
Oct 8, 2024 26,998.00 27,112.00 26,410.00 26,660.00 26,660.00 1,758,963
Oct 7, 2024 26,685.00 27,385.00 26,671.00 26,850.00 26,850.00 1,591,763
Oct 4, 2024 27,500.00 27,658.00 27,001.00 27,385.00 27,385.00 1,842,898
Oct 3, 2024 28,150.00 27,900.00 27,181.00 27,512.00 27,512.00 1,236,134
Oct 2, 2024 28,286.00 28,600.00 27,617.00 27,820.00 27,820.00 2,564,352
Oct 1, 2024 26,938.00 28,307.00 26,864.00 28,105.00 28,105.00 4,179,578
Sep 30, 2024 28,050.00 28,158.00 26,832.00 26,883.00 26,883.00 3,899,825
Sep 27, 2024 27,995.00 28,350.00 27,546.00 27,940.00 27,940.00 2,584,791
Sep 26, 2024 27,450.00 28,121.00 26,762.00 27,789.00 27,789.00 2,203,399
Sep 25, 2024 27,200.00 27,459.00 26,652.00 27,099.00 27,099.00 1,942,956
Sep 23, 2024 26,450.00 27,381.00 26,187.00 27,240.00 27,240.00 1,435,731
Sep 20, 2024 26,020.00 27,047.00 25,946.00 26,341.00 26,341.00 4,555,426
Sep 19, 2024 26,000.00 26,432.00 25,386.00 25,506.00 25,506.00 6,067,503
Sep 18, 2024 25,770.00 25,909.00 25,388.00 25,680.00 25,680.00 2,193,577
Sep 17, 2024 26,063.00 26,072.00 25,373.00 25,810.00 25,810.00 2,404,191
Sep 16, 2024 25,401.00 26,146.00 25,000.00 25,590.00 25,590.00 2,828,371
Sep 13, 2024 24,702.00 25,496.00 24,120.00 25,139.00 25,139.00 3,231,484
Sep 12, 2024 24,200.00 24,683.00 23,916.00 24,450.00 24,450.00 3,170,192
Sep 11, 2024 300.00 Dividend
Sep 11, 2024 24,145.00 24,247.00 23,368.00 23,500.00 23,500.00 2,818,873
Sep 10, 2024 23,915.00 24,227.00 23,385.00 24,044.00 23,744.00 2,959,713
Sep 9, 2024 24,250.00 24,365.00 23,871.00 24,051.00 23,750.91 1,728,904
Sep 6, 2024 24,411.00 24,528.00 23,832.00 23,904.00 23,605.75 2,014,865
Sep 5, 2024 24,155.00 24,858.00 24,026.00 24,400.00 24,095.56 3,130,154
Sep 4, 2024 24,781.00 24,839.00 24,127.00 24,372.00 24,067.91 3,756,466
Sep 3, 2024 24,225.00 25,126.00 24,403.00 24,791.00 24,481.68 2,451,138
Sep 2, 2024 24,500.00 25,086.00 24,283.00 24,623.00 24,315.78 1,090,234
Aug 30, 2024 25,418.00 25,364.00 24,502.00 24,794.00 24,484.64 8,967,622
Aug 29, 2024 25,130.00 25,761.00 25,110.00 25,300.00 24,984.33 3,233,982
Aug 28, 2024 25,500.00 25,795.00 24,745.00 25,173.00 24,858.91 3,573,200
Aug 27, 2024 25,001.00 25,921.00 25,001.00 25,535.00 25,216.40 3,354,009
Aug 26, 2024 26,069.00 26,911.00 25,090.00 25,178.00 24,863.85 3,474,442
Aug 23, 2024 28,774.00 28,486.50 25,511.00 26,164.00 25,837.55 5,301,755
Aug 22, 2024 29,525.00 29,893.00 28,224.00 28,390.00 28,035.78 2,390,759
Aug 21, 2024 31,100.00 31,110.00 29,234.00 29,439.00 29,071.69 2,433,523
Aug 20, 2024 30,029.00 31,496.00 30,029.00 31,110.00 30,721.84 1,950,320
Aug 19, 2024 29,700.00 30,300.00 29,469.00 30,100.00 29,724.44 1,424,450
Aug 16, 2024 29,340.00 29,680.00 28,895.00 29,248.00 28,883.07 2,202,712
Aug 15, 2024 28,850.00 29,685.00 28,751.00 28,936.00 28,574.96 2,762,665
Aug 14, 2024 27,649.00 29,044.00 27,554.00 28,580.00 28,223.40 3,298,644
Aug 13, 2024 27,200.00 27,661.00 27,102.00 27,516.00 27,172.68 3,247,167
Aug 12, 2024 28,700.00 28,994.00 27,330.00 27,330.00 26,989.00 3,255,812
Aug 8, 2024 29,980.00 30,091.00 28,800.00 29,083.00 28,720.13 3,295,684
Aug 7, 2024 30,300.00 30,670.00 29,882.00 30,170.00 29,793.57 3,031,322
Aug 6, 2024 29,407.00 30,327.00 29,557.00 30,230.00 29,852.82 2,076,090
Aug 5, 2024 30,150.00 30,179.00 28,664.00 30,121.00 29,745.18 2,909,431
Aug 2, 2024 31,350.00 32,114.00 30,250.00 30,317.00 29,938.73 2,185,292
Aug 1, 2024 31,861.00 32,160.00 31,245.00 31,294.00 30,903.54 1,333,201
Jul 31, 2024 30,883.00 32,232.00 30,520.00 31,920.00 31,521.73 2,574,529
Jul 30, 2024 30,538.00 30,790.00 30,012.00 30,055.00 29,680.00 1,256,139
Jul 29, 2024 29,900.00 30,344.00 29,900.00 29,950.00 29,576.31 1,095,229
Jul 26, 2024 29,600.00 30,340.00 29,503.00 30,072.00 29,696.79 1,116,943
Jul 25, 2024 30,100.00 30,163.00 29,033.00 29,612.00 29,242.53 2,039,730
Jul 24, 2024 30,780.00 31,070.00 30,405.00 31,070.00 30,682.34 1,274,420
Jul 23, 2024 30,499.00 30,567.00 29,603.00 30,428.00 30,048.35 4,035,687
Jul 22, 2024 30,211.00 30,600.00 29,635.00 29,711.00 29,340.29 2,019,507
Jul 19, 2024 30,000.00 30,204.00 29,538.00 30,179.00 29,802.45 2,458,479
Jul 18, 2024 31,500.00 31,968.00 30,501.00 30,592.00 30,210.30 2,655,610
Jul 17, 2024 30,894.00 31,566.00 30,562.94 30,920.00 30,534.21 3,471,256
Jul 16, 2024 29,390.00 30,810.00 29,228.00 30,810.00 30,425.58 3,804,052
Jul 15, 2024 28,900.00 29,526.00 28,626.00 29,526.00 29,157.60 3,830,381
Jul 12, 2024 29,299.00 29,376.00 28,802.00 29,219.00 28,854.43 1,749,315
Jul 11, 2024 28,752.00 30,240.00 28,670.00 29,237.00 28,872.21 1,870,852
Jul 10, 2024 28,520.00 29,197.00 28,146.00 28,910.00 28,549.29 1,631,752
Jul 9, 2024 28,397.00 28,737.00 28,309.00 28,545.00 28,188.84 2,222,621
Jul 8, 2024 28,770.00 28,794.00 28,203.00 28,369.00 28,015.04 1,684,715
Jul 5, 2024 28,093.00 29,641.00 28,408.00 28,979.00 28,617.43 2,202,275
Jul 4, 2024 27,935.00 28,969.00 27,164.00 28,568.00 28,211.55 1,172,860
Jul 3, 2024 27,880.00 28,300.00 27,528.00 28,117.00 27,766.18 1,997,147
Jul 2, 2024 27,991.00 28,217.00 26,909.00 27,485.00 27,142.07 2,141,235
Jul 1, 2024 27,600.00 27,645.00 26,974.00 27,165.00 26,826.06 1,833,023
Jun 28, 2024 27,944.00 28,634.00 27,342.00 27,342.00 27,000.85 2,801,038
Jun 27, 2024 27,425.00 28,245.00 27,263.00 28,163.00 27,811.61 1,834,190
Jun 26, 2024 26,990.00 27,673.00 26,504.00 27,167.00 26,828.04 2,174,223
Jun 25, 2024 27,005.00 27,764.00 26,922.00 27,048.00 26,710.52 2,034,437
Jun 24, 2024 26,416.00 27,705.00 26,319.00 27,229.00 26,889.26 2,365,408
Jun 21, 2024 26,850.00 27,611.00 26,001.00 26,406.00 26,076.53 6,180,966
Jun 20, 2024 26,450.00 26,995.00 26,380.00 26,596.00 26,264.16 9,138,622
Jun 19, 2024 25,700.00 26,395.00 24,922.00 26,198.00 25,871.13 2,961,206
Jun 18, 2024 24,819.00 25,555.00 24,671.00 25,153.00 24,839.16 3,296,227
Jun 14, 2024 25,166.00 25,857.00 24,497.00 24,497.00 24,191.35 3,423,673
Jun 13, 2024 28,950.00 28,992.00 25,632.00 25,857.00 25,534.38 5,298,493
Jun 12, 2024 28,757.00 29,805.00 28,578.00 29,135.00 28,771.48 3,098,961
Jun 11, 2024 28,950.00 29,235.00 28,503.00 28,503.00 28,147.37 2,044,393
Jun 10, 2024 29,200.00 29,418.00 28,696.00 29,040.00 28,677.66 1,595,382
Jun 7, 2024 30,250.00 30,679.00 29,028.00 29,354.00 28,987.75 2,845,528
Jun 6, 2024 29,500.00 29,838.00 29,178.00 29,741.00 29,369.92 1,389,433
Jun 5, 2024 28,102.00 29,097.00 27,883.00 28,988.00 28,626.31 2,290,454
Jun 4, 2024 28,740.00 28,839.00 27,622.00 28,072.00 27,721.74 1,646,830
Jun 3, 2024 29,600.00 29,597.00 28,578.00 28,837.00 28,477.20 1,486,712
May 31, 2024 29,855.00 30,156.00 29,038.00 29,268.00 28,902.82 3,751,850
May 30, 2024 29,100.00 30,250.00 28,932.00 29,931.00 29,557.55 1,708,902
May 28, 2024 29,266.00 29,967.00 29,354.00 29,792.00 29,420.28 1,676,608
May 27, 2024 29,577.00 30,044.00 29,448.00 29,741.00 29,369.92 777,703
May 24, 2024 29,015.00 29,722.00 28,963.00 29,541.00 29,172.41 1,658,824
May 23, 2024 29,125.00 29,866.00 29,000.00 29,026.00 28,663.84 1,521,332
May 22, 2024 30,283.00 30,613.00 29,723.00 29,873.00 29,500.27 1,440,779
May 21, 2024 30,001.00 30,551.00 29,806.00 30,225.00 29,847.88 1,205,237
May 20, 2024 30,100.00 31,191.00 29,661.00 30,562.00 30,180.68 2,036,718
May 17, 2024 28,899.00 29,463.00 28,102.00 29,345.00 28,978.86 3,070,494
May 16, 2024 31,005.00 31,089.00 29,139.00 29,139.00 28,775.43 2,757,564
May 15, 2024 31,970.00 31,664.00 30,320.00 30,875.00 30,489.77 2,105,929
May 14, 2024 30,562.00 31,149.00 30,552.00 31,008.00 30,621.11 1,339,105
May 13, 2024 31,400.00 31,766.00 30,638.00 30,746.00 30,362.38 1,795,996
May 10, 2024 30,888.00 31,895.00 30,795.00 31,559.00 31,165.23 2,651,157
May 9, 2024 29,661.00 30,320.00 29,199.00 30,320.00 29,941.69 2,128,223
May 8, 2024 29,650.00 29,668.00 28,514.00 29,572.00 29,203.03 3,335,026
May 7, 2024 30,910.00 31,024.00 28,506.00 29,304.00 28,938.37 3,280,818
May 6, 2024 30,830.00 31,403.00 30,543.00 30,605.00 30,223.14 1,496,652
May 3, 2024 30,650.00 31,103.00 29,840.00 30,201.00 29,824.18 2,206,621
May 2, 2024 30,899.00 31,399.00 30,037.00 30,639.00 30,256.71 2,634,452
Apr 30, 2024 33,099.00 33,068.00 31,070.00 31,070.00 30,682.34 2,959,332
Apr 29, 2024 33,330.00 33,787.00 32,505.00 33,593.00 33,173.86 1,831,927
Apr 26, 2024 33,194.00 33,793.00 32,803.00 32,810.00 32,400.63 1,005,147
Apr 25, 2024 32,600.00 32,949.00 31,878.00 32,737.00 32,328.54 1,714,994
Apr 24, 2024 32,170.00 32,636.00 31,393.00 32,548.00 32,141.89 2,426,598
Apr 23, 2024 31,600.00 32,186.00 30,700.00 31,977.00 31,578.02 2,856,423
Apr 22, 2024 33,490.00 33,544.00 31,801.00 32,360.00 31,956.24 2,627,778
Apr 19, 2024 34,200.00 34,668.00 33,746.00 34,135.00 33,709.09 2,176,703
Apr 18, 2024 34,200.00 34,465.00 33,384.00 33,912.00 33,488.88 1,797,649
Apr 17, 2024 33,000.00 34,416.00 32,990.00 33,729.00 33,308.16 3,228,266
Apr 16, 2024 33,700.00 33,708.00 32,926.00 33,474.00 33,056.34 2,624,787
Apr 15, 2024 34,581.00 35,565.00 33,776.00 34,247.00 33,819.70 2,570,101
Apr 12, 2024 34,311.00 35,955.00 34,311.00 35,750.00 35,303.95 4,256,749
Apr 11, 2024 32,616.00 33,466.00 32,563.00 33,300.00 32,884.51 2,792,794
Apr 10, 2024 33,321.00 33,561.00 32,082.00 32,750.00 32,341.38 3,936,393
Apr 9, 2024 32,550.00 33,488.00 32,624.00 33,004.00 32,592.21 4,000,989
Apr 8, 2024 32,100.00 32,974.00 32,121.00 32,359.00 31,955.25 2,512,721
Apr 5, 2024 31,575.00 32,212.00 31,089.00 31,995.00 31,595.79 2,062,301
Apr 4, 2024 31,100.00 32,239.00 31,025.00 32,125.00 31,724.17 3,495,034
Apr 3, 2024 30,747.00 31,772.00 30,362.00 31,065.00 30,677.40 3,814,992
Apr 2, 2024 30,380.00 31,035.00 30,217.00 30,803.00 30,418.67 2,645,556
Mar 28, 2024 29,611.00 30,483.00 29,434.00 30,390.00 30,010.82 2,036,541
Mar 27, 2024 28,650.00 29,576.00 28,727.00 29,387.00 29,020.34 1,892,420
Mar 26, 2024 28,987.00 29,882.00 28,526.00 29,154.00 28,790.24 1,754,448
Mar 25, 2024 28,700.00 29,448.00 28,272.00 28,963.00 28,601.63 1,866,493
Mar 22, 2024 28,255.00 29,270.00 27,818.00 28,733.00 28,374.50 1,906,360
Mar 20, 2024 26,420.00 27,584.00 26,549.00 27,280.00 26,939.63 5,899,778
Mar 19, 2024 27,000.00 27,259.00 26,407.00 26,409.00 26,079.49 1,673,521
Mar 18, 2024 27,250.00 27,892.00 26,770.00 27,074.00 26,736.20 2,644,105
Mar 15, 2024 27,824.00 28,010.00 27,202.00 27,202.00 26,862.60 6,185,966
Mar 14, 2024 28,600.00 28,601.00 27,635.00 27,635.00 27,290.20 1,721,773
Mar 13, 2024 420.00 Dividend
Mar 13, 2024 27,160.00 28,530.00 26,750.00 28,461.00 28,105.89 2,001,991
Mar 12, 2024 29,101.00 29,366.00 27,452.00 27,720.00 26,959.38 3,757,598
Mar 11, 2024 28,156.00 29,140.00 28,022.00 29,136.00 28,336.52 1,734,809
Mar 8, 2024 28,501.00 28,965.00 28,000.00 28,750.00 27,961.11 3,289,334
Mar 7, 2024 28,759.00 28,871.00 28,220.00 28,815.00 28,024.33 1,482,219
Mar 6, 2024 28,399.00 28,636.00 27,670.00 28,564.00 27,780.22 1,985,666
Mar 5, 2024 27,500.00 28,644.00 27,032.00 28,507.00 27,724.78 3,937,704
Mar 4, 2024 26,400.00 27,284.00 25,620.00 26,692.00 25,959.58 2,899,913
Mar 1, 2024 25,050.00 25,590.00 24,811.00 25,185.00 24,493.94 2,151,347
Feb 29, 2024 23,900.00 25,180.00 23,734.00 25,180.00 24,489.07 4,092,202
Feb 28, 2024 23,789.00 23,945.00 23,121.00 23,852.00 23,197.51 1,349,053
Feb 27, 2024 23,865.00 24,568.00 23,865.00 24,132.00 23,469.83 1,523,152
Feb 26, 2024 24,650.00 24,827.00 23,688.00 23,800.00 23,146.94 2,276,971
Feb 23, 2024 23,951.00 24,765.00 23,750.00 24,300.00 23,633.22 2,786,706
Feb 22, 2024 26,774.00 26,100.00 22,277.00 24,152.00 23,489.28 5,400,193
Feb 21, 2024 26,320.00 26,381.00 25,251.00 25,347.00 24,651.49 1,464,148
Feb 20, 2024 25,701.00 26,815.00 25,712.00 26,317.00 25,594.87 2,183,898
Feb 19, 2024 25,600.00 26,341.00 25,651.00 26,187.00 25,468.44 1,208,139
Feb 16, 2024 25,585.00 25,983.00 25,290.00 25,453.00 24,754.58 2,284,272
Feb 15, 2024 24,980.00 25,926.00 24,572.00 25,926.00 25,214.60 2,958,586
Feb 14, 2024 25,000.00 25,016.00 24,522.00 24,743.00 24,064.06 2,169,643
Feb 13, 2024 26,095.00 26,327.00 25,180.00 25,192.00 24,500.74 2,556,022
Feb 12, 2024 25,900.00 25,979.00 25,593.00 25,917.00 25,205.85 1,676,472
Feb 9, 2024 26,200.00 26,349.00 25,666.00 25,908.00 25,197.10 1,943,989
Feb 8, 2024 27,000.00 26,941.00 26,202.00 26,265.00 25,544.30 1,742,173
Feb 7, 2024 26,950.00 27,444.00 26,690.00 27,246.00 26,498.38 2,738,959
Feb 6, 2024 27,250.00 27,468.00 26,917.00 27,155.00 26,409.88 1,770,700
Feb 5, 2024 27,345.00 27,583.00 26,750.00 27,090.00 26,346.66 2,564,741
Feb 2, 2024 29,200.00 29,552.00 27,451.00 27,668.00 26,908.80 6,649,718
Feb 1, 2024 27,300.00 28,681.00 26,922.00 28,681.00 27,894.01 4,452,303
Jan 31, 2024 27,255.00 27,779.00 27,084.00 27,779.00 27,016.76 3,384,700
Jan 30, 2024 27,200.00 27,691.00 26,852.00 27,691.00 26,931.17 2,223,178
Jan 29, 2024 26,827.00 27,418.00 26,400.00 26,855.00 26,118.11 3,033,768
Jan 26, 2024 26,148.00 26,903.00 25,797.00 26,879.00 26,141.45 2,526,611
Jan 25, 2024 25,620.00 26,186.00 25,147.00 26,186.00 25,467.47 1,755,720
Jan 24, 2024 25,113.00 26,625.00 25,144.00 26,100.00 25,383.83 4,007,048
Jan 23, 2024 24,350.00 25,388.00 24,374.00 25,275.00 24,581.46 3,309,430
Jan 22, 2024 23,842.00 24,260.00 23,881.00 24,179.00 23,515.54 1,018,078
Jan 19, 2024 24,274.00 24,274.00 23,834.00 24,059.00 23,398.83 1,079,679
Jan 18, 2024 24,151.00 24,434.00 23,850.00 23,850.00 23,195.57 1,527,296
Jan 17, 2024 24,074.00 24,405.00 23,534.00 24,020.00 23,360.90 2,549,545
Jan 16, 2024 24,900.00 24,937.00 24,416.00 24,589.00 23,914.29 1,417,663
Jan 15, 2024 24,856.00 25,199.00 24,655.00 25,196.00 24,504.63 1,860,863
Jan 12, 2024 23,489.00 24,909.00 23,409.00 24,597.00 23,922.07 3,441,411
Jan 11, 2024 23,125.00 23,555.00 22,816.00 23,285.00 22,646.07 3,122,349
Jan 10, 2024 22,875.00 23,388.00 22,760.00 23,071.00 22,437.94 4,012,740
Jan 9, 2024 23,847.00 23,709.00 22,774.00 22,860.00 22,232.73 2,233,471
Jan 8, 2024 23,900.00 23,878.00 23,245.00 23,582.00 22,934.92 2,089,061
Jan 5, 2024 24,531.00 24,708.00 23,765.00 24,000.00 23,341.45 1,843,738
Jan 4, 2024 25,299.00 25,430.00 24,789.00 24,914.00 24,230.37 1,963,389
Jan 3, 2024 26,390.00 26,299.00 25,287.00 25,468.00 24,769.17 1,785,532
Jan 2, 2024 27,040.00 27,510.00 26,648.00 26,950.00 26,210.51 1,774,889
Dec 29, 2023 27,290.00 28,201.00 27,127.00 27,778.00 27,015.78 3,944,034
Dec 28, 2023 30,318.00 30,533.00 29,045.00 29,270.00 28,466.84 2,439,481
Dec 27, 2023 30,000.00 30,400.00 29,793.00 30,330.00 29,497.76 2,976,667
Dec 22, 2023 29,500.00 30,093.00 29,380.00 29,870.00 29,050.38 657,433
Dec 21, 2023 29,021.00 29,984.00 28,910.00 29,850.00 29,030.93 5,513,975
Dec 20, 2023 30,072.00 30,394.00 29,549.00 29,815.00 28,996.89 1,689,313
Dec 19, 2023 29,312.00 30,071.00 29,129.00 30,071.00 29,245.87 2,261,692
Dec 18, 2023 29,718.00 29,964.00 29,240.00 29,750.00 28,933.67 2,191,763
Dec 14, 2023 27,690.00 31,075.00 27,201.00 30,424.00 29,589.18 10,106,692
Dec 13, 2023 26,500.00 26,850.00 26,399.00 26,514.00 25,786.47 1,892,279
Dec 12, 2023 26,678.00 27,542.00 26,546.00 26,932.00 26,193.00 1,684,482
Dec 11, 2023 26,500.00 26,945.00 26,393.00 26,861.00 26,123.95 1,251,227
Dec 8, 2023 26,851.00 27,367.00 26,544.00 26,832.00 26,095.74 1,544,658
Dec 7, 2023 27,400.00 27,754.00 26,841.00 26,959.00 26,219.26 1,336,925
Dec 6, 2023 27,978.00 28,397.00 27,350.00 27,470.00 26,716.24 2,152,427
Dec 5, 2023 27,611.00 28,159.00 27,361.00 27,652.00 26,893.24 974,018
Dec 4, 2023 29,400.00 29,471.00 27,771.00 27,999.00 27,230.72 1,646,663
Dec 1, 2023 28,655.00 29,379.00 28,362.00 29,168.00 28,367.64 1,389,145
Nov 30, 2023 28,303.00 28,784.00 28,230.00 28,481.00 27,699.49 4,116,945
Nov 29, 2023 27,700.00 28,617.00 27,700.00 28,276.00 27,500.12 2,865,358
Nov 28, 2023 25,653.00 27,260.00 25,727.00 27,260.00 26,512.00 1,715,193
Nov 27, 2023 25,599.00 25,863.00 25,200.00 25,721.00 25,015.23 1,403,717
Nov 24, 2023 24,917.00 25,380.00 24,541.00 25,205.00 24,513.38 1,212,171
Nov 23, 2023 26,000.00 26,001.00 24,713.00 24,846.00 24,164.24 875,440
Nov 22, 2023 25,160.00 26,281.00 25,198.00 25,894.00 25,183.48 2,317,227
Nov 21, 2023 24,135.00 25,145.00 23,974.00 25,145.00 24,455.03 2,152,392
Nov 20, 2023 23,961.00 24,105.00 23,620.00 24,030.00 23,370.63 1,012,285
Nov 17, 2023 23,903.00 24,386.00 23,872.00 23,997.00 23,338.53 1,660,268
Nov 16, 2023 23,201.00 24,209.00 22,530.00 23,903.00 23,247.11 2,632,426
Nov 15, 2023 23,900.00 24,975.00 23,939.00 23,939.00 23,282.13 2,661,732
Nov 14, 2023 23,330.00 24,002.00 22,986.00 23,866.00 23,211.13 2,298,517
Nov 13, 2023 23,550.00 24,147.00 23,297.00 23,330.00 22,689.84 2,540,814
Nov 10, 2023 24,000.00 24,344.00 23,493.00 23,829.00 23,175.14 1,025,573
Nov 9, 2023 24,800.00 24,623.00 24,030.00 24,623.00 23,947.36 1,499,707
Nov 8, 2023 24,000.00 24,925.00 23,761.00 24,865.00 24,182.71 1,574,154
Nov 7, 2023 25,001.00 25,296.00 24,081.00 24,178.00 23,514.57 1,870,343
Nov 6, 2023 25,185.00 25,749.00 25,099.00 25,554.00 24,852.81 1,277,878
Nov 3, 2023 23,643.00 25,105.00 23,489.00 24,872.00 24,189.52 1,974,933
Nov 2, 2023 23,911.00 24,500.00 23,490.00 23,740.00 23,088.58 1,956,499
Nov 1, 2023 24,678.00 24,583.00 23,748.00 24,089.00 23,428.01 2,194,201
Oct 31, 2023 25,400.00 25,589.00 24,783.00 24,847.00 24,165.21 1,919,204
Oct 30, 2023 26,000.00 25,928.00 25,406.00 25,628.00 24,924.78 2,223,782
Oct 27, 2023 26,350.00 26,412.00 25,410.00 25,484.00 24,784.73 1,925,717
Oct 26, 2023 26,005.00 26,690.00 25,520.00 26,041.00 25,326.45 3,199,243
Oct 25, 2023 25,725.00 26,359.00 25,400.00 25,924.00 25,212.66 1,693,974
Oct 24, 2023 26,184.00 26,603.00 25,743.00 25,949.00 25,236.97 1,914,837
Oct 23, 2023 26,501.00 27,052.00 26,072.00 26,123.00 25,406.20 1,606,619

Related Tickers