Vienna - Delayed Quote • EUR
IMMOFINANZ AG (IIA.VI)
As of 12:54 PM GMT+2. Market Open.
Currency in EUR 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.40 | 23.05 | 22.20 | 23.05 | 23.05 | 157,533 |
Apr 25, 2024 | 23.05 | 23.35 | 22.60 | 22.60 | 22.60 | 288,003 |
Apr 24, 2024 | 23.50 | 23.70 | 23.20 | 23.25 | 23.25 | 554,083 |
Apr 23, 2024 | 23.60 | 23.75 | 23.40 | 23.55 | 23.55 | 470,606 |
Apr 22, 2024 | 23.60 | 23.75 | 23.15 | 23.70 | 23.70 | 565,608 |
Apr 19, 2024 | 23.35 | 23.75 | 23.35 | 23.70 | 23.70 | 260,873 |
Apr 18, 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 23.40 | 186,346 |
Apr 17, 2024 | 23.40 | 23.70 | 23.35 | 23.55 | 23.55 | 339,380 |
Apr 16, 2024 | 23.35 | 23.50 | 23.25 | 23.50 | 23.50 | 78,075 |
Apr 15, 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 101,241 |
Apr 12, 2024 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 101,486 |
Apr 11, 2024 | 23.05 | 23.40 | 23.05 | 23.30 | 23.30 | 65,580 |
Apr 10, 2024 | 23.25 | 23.35 | 23.10 | 23.25 | 23.25 | 112,664 |
Apr 9, 2024 | 22.85 | 23.25 | 22.80 | 23.25 | 23.25 | 191,551 |
Apr 8, 2024 | 22.70 | 23.00 | 22.70 | 22.95 | 22.95 | 91,282 |
Apr 5, 2024 | 22.70 | 22.95 | 22.45 | 22.90 | 22.90 | 136,085 |
Apr 4, 2024 | 22.75 | 22.95 | 22.75 | 22.75 | 22.75 | 91,505 |
Apr 3, 2024 | 22.60 | 22.85 | 22.55 | 22.85 | 22.85 | 235,591 |
Apr 2, 2024 | 22.40 | 22.85 | 22.20 | 22.65 | 22.65 | 490,165 |
Mar 28, 2024 | 22.75 | 23.50 | 21.60 | 22.60 | 22.60 | 1,134,320 |
Mar 27, 2024 | 23.35 | 23.45 | 23.20 | 23.45 | 23.45 | 60,952 |
Mar 26, 2024 | 23.30 | 23.45 | 23.25 | 23.40 | 23.40 | 63,690 |
Mar 25, 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 34,744 |
Mar 22, 2024 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | 96,118 |
Mar 21, 2024 | 23.20 | 23.50 | 23.15 | 23.45 | 23.45 | 200,812 |
Mar 20, 2024 | 22.80 | 23.20 | 22.75 | 23.20 | 23.20 | 210,586 |
Mar 19, 2024 | 22.75 | 23.20 | 22.75 | 23.05 | 23.05 | 123,233 |
Mar 18, 2024 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 223,582 |
Mar 15, 2024 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | 182,688 |
Mar 14, 2024 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 224,362 |
Mar 13, 2024 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 207,540 |
Mar 12, 2024 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 296,613 |
Mar 11, 2024 | 21.15 | 21.50 | 21.15 | 21.45 | 21.45 | 222,588 |
Mar 8, 2024 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 327,370 |
Mar 7, 2024 | 21.00 | 21.40 | 21.00 | 21.25 | 21.25 | 173,972 |
Mar 6, 2024 | 20.90 | 21.25 | 20.90 | 21.10 | 21.10 | 126,011 |
Mar 5, 2024 | 20.85 | 21.10 | 20.85 | 21.05 | 21.05 | 105,673 |
Mar 4, 2024 | 20.90 | 21.10 | 20.75 | 21.05 | 21.05 | 97,978 |
Mar 1, 2024 | 20.90 | 21.05 | 20.85 | 21.05 | 21.05 | 42,585 |
Feb 29, 2024 | 20.85 | 21.25 | 20.80 | 21.00 | 21.00 | 122,108 |
Feb 28, 2024 | 21.15 | 21.15 | 20.90 | 20.95 | 20.95 | 95,978 |
Feb 27, 2024 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | 49,170 |
Feb 26, 2024 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 125,997 |
Feb 23, 2024 | 21.05 | 21.30 | 20.95 | 21.20 | 21.20 | 131,530 |
Feb 22, 2024 | 21.15 | 21.20 | 20.80 | 21.10 | 21.10 | 175,632 |
Feb 21, 2024 | 21.20 | 21.45 | 20.95 | 21.00 | 21.00 | 203,880 |
Feb 20, 2024 | 21.35 | 21.50 | 21.15 | 21.20 | 21.20 | 350,759 |
Feb 19, 2024 | 21.25 | 21.50 | 21.10 | 21.45 | 21.45 | 124,587 |
Feb 16, 2024 | 21.25 | 21.55 | 21.15 | 21.35 | 21.35 | 126,662 |
Feb 15, 2024 | 21.40 | 21.50 | 21.15 | 21.35 | 21.35 | 135,407 |
Feb 14, 2024 | 21.50 | 21.65 | 21.50 | 21.50 | 21.50 | 75,742 |
Feb 13, 2024 | 21.50 | 21.80 | 21.45 | 21.60 | 21.60 | 132,668 |
Feb 12, 2024 | 21.60 | 21.85 | 21.60 | 21.70 | 21.70 | 176,170 |
Feb 9, 2024 | 21.40 | 21.85 | 21.40 | 21.70 | 21.70 | 148,130 |
Feb 8, 2024 | 21.60 | 21.80 | 21.50 | 21.55 | 21.55 | 163,390 |
Feb 7, 2024 | 21.60 | 21.90 | 21.60 | 21.65 | 21.65 | 155,699 |
Feb 6, 2024 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | 135,304 |
Feb 5, 2024 | 21.55 | 21.80 | 21.55 | 21.70 | 21.70 | 107,702 |
Feb 2, 2024 | 21.50 | 21.80 | 21.50 | 21.65 | 21.65 | 98,942 |
Feb 1, 2024 | 21.90 | 22.00 | 21.35 | 21.60 | 21.60 | 230,174 |
Jan 31, 2024 | 21.75 | 22.00 | 21.55 | 22.00 | 22.00 | 170,703 |
Jan 30, 2024 | 21.60 | 21.85 | 21.35 | 21.85 | 21.85 | 119,319 |
Jan 29, 2024 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | 85,135 |
Jan 26, 2024 | 21.75 | 21.80 | 21.15 | 21.60 | 21.60 | 139,541 |
Jan 25, 2024 | 21.70 | 21.75 | 21.40 | 21.60 | 21.60 | 55,373 |
Jan 24, 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 94,375 |
Jan 23, 2024 | 21.45 | 21.70 | 21.40 | 21.50 | 21.50 | 139,914 |
Jan 22, 2024 | 21.35 | 21.65 | 21.35 | 21.55 | 21.55 | 277,656 |
Jan 19, 2024 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 122,574 |
Jan 18, 2024 | 21.20 | 21.40 | 21.20 | 21.35 | 21.35 | 135,826 |
Jan 17, 2024 | 21.15 | 21.40 | 21.00 | 21.35 | 21.35 | 141,470 |
Jan 16, 2024 | 21.00 | 21.30 | 20.85 | 21.25 | 21.25 | 156,093 |
Jan 15, 2024 | 20.95 | 21.25 | 20.85 | 21.05 | 21.05 | 202,335 |
Jan 12, 2024 | 21.05 | 21.20 | 20.75 | 21.05 | 21.05 | 155,570 |
Jan 11, 2024 | 20.90 | 21.20 | 20.85 | 21.10 | 21.10 | 169,996 |
Jan 10, 2024 | 20.65 | 21.00 | 20.55 | 21.00 | 21.00 | 160,331 |
Jan 9, 2024 | 20.85 | 21.10 | 20.75 | 20.90 | 20.90 | 171,867 |
Jan 8, 2024 | 21.20 | 21.45 | 20.60 | 20.95 | 20.95 | 606,830 |
Jan 5, 2024 | 21.00 | 21.45 | 20.90 | 21.35 | 21.35 | 478,151 |
Jan 4, 2024 | 21.00 | 21.25 | 20.85 | 21.10 | 21.10 | 66,149 |
Jan 3, 2024 | 21.00 | 21.30 | 20.85 | 21.10 | 21.10 | 206,495 |
Jan 2, 2024 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 121,067 |
Dec 29, 2023 | 21.00 | 21.30 | 20.80 | 21.05 | 21.05 | 299,833 |
Dec 28, 2023 | 20.80 | 21.20 | 20.80 | 21.15 | 21.15 | 103,485 |
Dec 27, 2023 | 20.80 | 21.00 | 20.70 | 20.95 | 20.95 | 77,200 |
Dec 22, 2023 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 204,041 |
Dec 21, 2023 | 20.20 | 20.45 | 20.15 | 20.45 | 20.45 | 167,701 |
Dec 20, 2023 | 20.10 | 20.25 | 20.00 | 20.25 | 20.25 | 105,914 |
Dec 19, 2023 | 19.94 | 20.20 | 19.94 | 20.15 | 20.15 | 72,883 |
Dec 18, 2023 | 19.84 | 20.10 | 19.84 | 20.05 | 20.05 | 84,182 |
Dec 15, 2023 | 19.84 | 20.35 | 19.84 | 20.05 | 20.05 | 414,293 |
Dec 14, 2023 | 19.42 | 19.96 | 19.42 | 19.96 | 19.96 | 192,731 |
Dec 13, 2023 | 19.06 | 19.50 | 19.06 | 19.46 | 19.46 | 227,730 |
Dec 12, 2023 | 18.84 | 19.30 | 18.84 | 19.18 | 19.18 | 148,459 |
Dec 11, 2023 | 18.86 | 19.02 | 18.76 | 18.94 | 18.94 | 77,524 |
Dec 8, 2023 | 18.94 | 19.04 | 18.92 | 18.92 | 18.92 | 57,664 |
Dec 7, 2023 | 19.12 | 19.14 | 18.90 | 18.92 | 18.92 | 154,614 |
Dec 6, 2023 | 18.90 | 19.20 | 18.90 | 19.14 | 19.14 | 78,596 |
Dec 5, 2023 | 18.80 | 19.20 | 18.80 | 19.00 | 19.00 | 67,748 |
Dec 4, 2023 | 19.00 | 19.04 | 18.86 | 19.00 | 19.00 | 58,220 |
Dec 1, 2023 | 18.82 | 19.14 | 18.76 | 18.94 | 18.94 | 108,116 |
Nov 30, 2023 | 18.78 | 19.10 | 18.76 | 18.94 | 18.94 | 277,174 |
Nov 29, 2023 | 18.50 | 19.04 | 18.50 | 18.96 | 18.96 | 98,490 |
Nov 28, 2023 | 18.50 | 18.84 | 18.40 | 18.72 | 18.72 | 214,981 |
Nov 27, 2023 | 18.70 | 18.88 | 17.86 | 18.66 | 18.66 | 575,214 |
Nov 24, 2023 | 19.30 | 19.60 | 18.84 | 18.84 | 18.84 | 161,110 |
Nov 23, 2023 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 191,897 |
Nov 22, 2023 | 18.20 | 19.10 | 18.16 | 19.10 | 19.10 | 304,624 |
Nov 21, 2023 | 18.36 | 18.56 | 17.94 | 18.22 | 18.22 | 387,336 |
Nov 20, 2023 | 18.04 | 18.40 | 18.04 | 18.38 | 18.38 | 90,594 |
Nov 17, 2023 | 18.52 | 18.66 | 18.24 | 18.32 | 18.32 | 100,375 |
Nov 16, 2023 | 18.52 | 18.76 | 18.46 | 18.56 | 18.56 | 88,198 |
Nov 15, 2023 | 18.52 | 18.70 | 18.48 | 18.64 | 18.64 | 65,126 |
Nov 14, 2023 | 18.48 | 18.66 | 18.38 | 18.60 | 18.60 | 130,779 |
Nov 13, 2023 | 18.34 | 18.54 | 18.16 | 18.46 | 18.46 | 122,699 |
Nov 10, 2023 | 18.20 | 18.46 | 18.20 | 18.46 | 18.46 | 152,465 |
Nov 9, 2023 | 18.32 | 18.50 | 18.16 | 18.38 | 18.38 | 155,996 |
Nov 8, 2023 | 18.74 | 18.84 | 18.32 | 18.40 | 18.40 | 183,109 |
Nov 7, 2023 | 18.84 | 19.04 | 18.74 | 18.78 | 18.78 | 36,829 |
Nov 6, 2023 | 19.16 | 19.32 | 18.78 | 18.96 | 18.96 | 178,240 |
Nov 3, 2023 | 19.16 | 19.26 | 18.98 | 19.20 | 19.20 | 104,003 |
Nov 2, 2023 | 19.10 | 19.20 | 18.90 | 19.20 | 19.20 | 132,651 |
Nov 1, 2023 | 19.00 | 19.12 | 18.74 | 19.04 | 19.04 | 82,744 |
Oct 31, 2023 | 18.88 | 19.00 | 18.82 | 19.00 | 19.00 | 91,715 |
Oct 30, 2023 | 18.58 | 18.86 | 18.58 | 18.82 | 18.82 | 208,810 |
Oct 27, 2023 | 18.40 | 18.68 | 18.40 | 18.64 | 18.64 | 150,179 |
Oct 25, 2023 | 18.52 | 18.66 | 18.32 | 18.66 | 18.66 | 290,070 |
Oct 24, 2023 | 18.38 | 18.70 | 18.38 | 18.58 | 18.58 | 99,879 |
Oct 23, 2023 | 18.36 | 18.52 | 17.96 | 18.44 | 18.44 | 196,084 |
Oct 20, 2023 | 18.38 | 18.54 | 18.26 | 18.48 | 18.48 | 77,787 |
Oct 19, 2023 | 18.44 | 18.62 | 18.40 | 18.52 | 18.52 | 80,173 |
Oct 18, 2023 | 18.46 | 18.62 | 18.42 | 18.56 | 18.56 | 59,150 |
Oct 17, 2023 | 18.50 | 18.64 | 18.38 | 18.54 | 18.54 | 46,940 |
Oct 16, 2023 | 18.30 | 18.68 | 18.30 | 18.56 | 18.56 | 51,666 |
Oct 13, 2023 | 18.50 | 18.70 | 18.22 | 18.58 | 18.58 | 86,526 |
Oct 12, 2023 | 18.70 | 18.84 | 18.46 | 18.56 | 18.56 | 71,577 |
Oct 11, 2023 | 18.42 | 18.66 | 18.42 | 18.62 | 18.62 | 176,044 |
Oct 10, 2023 | 18.40 | 18.62 | 18.36 | 18.52 | 18.52 | 99,538 |
Oct 9, 2023 | 18.32 | 18.50 | 18.12 | 18.44 | 18.44 | 78,007 |
Oct 6, 2023 | 18.40 | 18.48 | 18.16 | 18.44 | 18.44 | 64,287 |
Oct 5, 2023 | 18.36 | 18.44 | 18.32 | 18.38 | 18.38 | 42,103 |
Oct 4, 2023 | 18.20 | 18.38 | 18.14 | 18.34 | 18.34 | 103,812 |
Oct 3, 2023 | 18.18 | 18.38 | 18.02 | 18.32 | 18.32 | 154,873 |
Oct 2, 2023 | 18.28 | 18.54 | 18.24 | 18.30 | 18.30 | 64,297 |
Sep 29, 2023 | 18.18 | 18.50 | 18.18 | 18.38 | 18.38 | 92,735 |
Sep 28, 2023 | 18.10 | 18.30 | 18.04 | 18.22 | 18.22 | 96,734 |
Sep 27, 2023 | 18.34 | 18.34 | 18.00 | 18.22 | 18.22 | 90,776 |
Sep 26, 2023 | 18.10 | 18.34 | 18.04 | 18.20 | 18.20 | 100,450 |
Sep 25, 2023 | 18.08 | 18.30 | 18.08 | 18.22 | 18.22 | 36,199 |
Sep 22, 2023 | 18.12 | 18.26 | 17.94 | 18.20 | 18.20 | 63,309 |
Sep 21, 2023 | 18.10 | 18.26 | 18.06 | 18.18 | 18.18 | 91,473 |
Sep 20, 2023 | 18.10 | 18.24 | 18.10 | 18.20 | 18.20 | 24,686 |
Sep 19, 2023 | 18.00 | 18.24 | 18.00 | 18.18 | 18.18 | 42,801 |
Sep 18, 2023 | 17.84 | 18.24 | 17.70 | 18.18 | 18.18 | 164,012 |
Sep 15, 2023 | 18.20 | 18.32 | 17.94 | 18.20 | 18.20 | 183,017 |
Sep 14, 2023 | 17.96 | 18.30 | 17.96 | 18.30 | 18.30 | 62,562 |
Sep 13, 2023 | 17.90 | 18.10 | 17.88 | 18.04 | 18.04 | 76,726 |
Sep 12, 2023 | 17.94 | 18.10 | 17.88 | 17.96 | 17.96 | 78,832 |
Sep 11, 2023 | 17.84 | 18.06 | 17.82 | 17.92 | 17.92 | 79,071 |
Sep 8, 2023 | 17.82 | 18.00 | 17.76 | 17.82 | 17.82 | 52,873 |
Sep 7, 2023 | 17.80 | 17.92 | 17.76 | 17.86 | 17.86 | 49,171 |
Sep 6, 2023 | 17.76 | 17.96 | 17.72 | 17.88 | 17.88 | 50,047 |
Sep 5, 2023 | 17.70 | 18.04 | 17.70 | 17.88 | 17.88 | 75,185 |
Sep 4, 2023 | 17.60 | 17.90 | 17.54 | 17.86 | 17.86 | 83,673 |
Sep 1, 2023 | 17.80 | 17.86 | 17.62 | 17.72 | 17.72 | 59,914 |
Aug 31, 2023 | 17.70 | 17.96 | 17.30 | 17.78 | 17.78 | 248,666 |
Aug 30, 2023 | 17.90 | 18.08 | 17.88 | 18.02 | 18.02 | 68,377 |
Aug 29, 2023 | 18.00 | 18.20 | 17.94 | 18.06 | 18.06 | 43,079 |
Aug 28, 2023 | 17.94 | 18.10 | 17.88 | 17.98 | 17.98 | 36,299 |
Aug 25, 2023 | 17.82 | 18.06 | 17.82 | 17.98 | 17.98 | 68,952 |
Aug 24, 2023 | 17.80 | 18.08 | 17.80 | 17.96 | 17.96 | 28,384 |
Aug 23, 2023 | 17.82 | 18.12 | 17.82 | 17.94 | 17.94 | 49,529 |
Aug 22, 2023 | 17.74 | 17.94 | 17.74 | 17.90 | 17.90 | 36,062 |
Aug 21, 2023 | 17.78 | 17.94 | 17.76 | 17.78 | 17.78 | 52,355 |
Aug 18, 2023 | 17.80 | 17.94 | 17.60 | 17.94 | 17.94 | 67,992 |
Aug 17, 2023 | 17.82 | 18.00 | 17.80 | 17.98 | 17.98 | 48,218 |
Aug 16, 2023 | 17.68 | 17.98 | 17.68 | 17.98 | 17.98 | 21,288 |
Aug 15, 2023 | 17.82 | 17.96 | 17.74 | 17.90 | 17.90 | 87,310 |
Aug 14, 2023 | 17.96 | 17.96 | 17.82 | 17.92 | 17.92 | 25,834 |
Aug 11, 2023 | 17.92 | 18.04 | 17.90 | 17.96 | 17.96 | 22,786 |
Aug 10, 2023 | 17.74 | 18.04 | 17.74 | 18.00 | 18.00 | 32,361 |
Aug 9, 2023 | 17.68 | 18.00 | 17.68 | 17.96 | 17.96 | 107,778 |
Aug 8, 2023 | 17.74 | 18.04 | 17.74 | 17.96 | 17.96 | 57,480 |
Aug 7, 2023 | 17.84 | 18.00 | 17.78 | 17.98 | 17.98 | 40,827 |
Aug 4, 2023 | 17.92 | 18.04 | 17.86 | 17.98 | 17.98 | 45,905 |
Aug 3, 2023 | 17.84 | 18.02 | 17.84 | 18.00 | 18.00 | 31,019 |
Aug 2, 2023 | 18.00 | 18.18 | 17.88 | 17.92 | 17.92 | 50,233 |
Aug 1, 2023 | 18.30 | 18.30 | 17.96 | 18.12 | 18.12 | 86,624 |
Jul 31, 2023 | 18.14 | 18.32 | 18.14 | 18.22 | 18.22 | 69,583 |
Jul 28, 2023 | 17.76 | 18.24 | 17.76 | 18.22 | 18.22 | 76,069 |
Jul 27, 2023 | 18.02 | 18.08 | 17.94 | 18.00 | 18.00 | 38,812 |
Jul 26, 2023 | 18.28 | 18.28 | 17.70 | 18.02 | 18.02 | 92,300 |
Jul 25, 2023 | 18.20 | 18.20 | 18.04 | 18.16 | 18.16 | 68,205 |
Jul 24, 2023 | 18.12 | 18.24 | 17.72 | 18.18 | 18.18 | 27,904 |
Jul 21, 2023 | 18.04 | 18.24 | 17.80 | 18.20 | 18.20 | 49,984 |
Jul 20, 2023 | 18.08 | 18.20 | 18.08 | 18.16 | 18.16 | 46,445 |
Jul 19, 2023 | 17.90 | 18.22 | 17.88 | 18.10 | 18.10 | 128,641 |
Jul 18, 2023 | 17.62 | 17.96 | 17.62 | 17.84 | 17.84 | 113,967 |
Jul 17, 2023 | 17.78 | 17.86 | 17.72 | 17.76 | 17.76 | 36,233 |
Jul 14, 2023 | 17.54 | 17.88 | 17.54 | 17.78 | 17.78 | 46,999 |
Jul 13, 2023 | 17.76 | 17.88 | 17.68 | 17.74 | 17.74 | 93,529 |
Jul 12, 2023 | 17.94 | 17.96 | 17.78 | 17.80 | 17.80 | 104,376 |
Jul 11, 2023 | 17.60 | 17.96 | 17.60 | 17.86 | 17.86 | 68,670 |
Jul 10, 2023 | 17.66 | 17.72 | 17.52 | 17.72 | 17.72 | 67,155 |
Jul 7, 2023 | 17.62 | 17.70 | 17.40 | 17.56 | 17.56 | 190,338 |
Jul 6, 2023 | 17.50 | 17.90 | 17.36 | 17.62 | 17.62 | 321,249 |
Jul 5, 2023 | 17.40 | 17.56 | 17.32 | 17.56 | 17.56 | 164,558 |
Jul 4, 2023 | 17.30 | 17.50 | 17.20 | 17.44 | 17.44 | 191,561 |
Jul 3, 2023 | 16.90 | 17.32 | 16.90 | 17.26 | 17.26 | 121,978 |
Jun 30, 2023 | 16.86 | 17.08 | 16.84 | 17.00 | 17.00 | 124,520 |
Jun 29, 2023 | 16.70 | 16.84 | 16.48 | 16.84 | 16.84 | 204,514 |
Jun 28, 2023 | 16.38 | 16.68 | 16.10 | 16.64 | 16.64 | 196,596 |
Jun 27, 2023 | 16.20 | 16.38 | 16.12 | 16.30 | 16.30 | 205,408 |
Jun 26, 2023 | 16.30 | 16.32 | 16.10 | 16.26 | 16.26 | 191,183 |
Jun 23, 2023 | 16.14 | 16.30 | 16.06 | 16.30 | 16.30 | 87,076 |
Jun 22, 2023 | 16.26 | 16.36 | 16.24 | 16.28 | 16.28 | 36,707 |
Jun 21, 2023 | 16.40 | 16.40 | 16.24 | 16.34 | 16.34 | 69,493 |
Jun 20, 2023 | 16.32 | 16.50 | 16.32 | 16.38 | 16.38 | 88,226 |
Jun 19, 2023 | 16.36 | 16.60 | 16.22 | 16.46 | 16.46 | 119,057 |
Jun 16, 2023 | 16.52 | 16.68 | 16.38 | 16.44 | 16.44 | 322,058 |
Jun 15, 2023 | 16.38 | 16.64 | 16.38 | 16.60 | 16.60 | 65,436 |
Jun 14, 2023 | 16.32 | 16.62 | 16.32 | 16.56 | 16.56 | 102,783 |
Jun 13, 2023 | 16.80 | 16.80 | 16.42 | 16.42 | 16.42 | 219,075 |
Jun 12, 2023 | 16.60 | 16.76 | 16.48 | 16.76 | 16.76 | 269,291 |
Jun 9, 2023 | 16.52 | 16.78 | 16.50 | 16.68 | 16.68 | 79,772 |
Jun 8, 2023 | 16.70 | 16.70 | 16.38 | 16.60 | 16.60 | 177,143 |
Jun 7, 2023 | 16.56 | 16.80 | 16.28 | 16.56 | 16.56 | 128,987 |
Jun 6, 2023 | 16.06 | 16.54 | 16.06 | 16.40 | 16.40 | 105,131 |
Jun 5, 2023 | 16.18 | 16.30 | 16.12 | 16.20 | 16.20 | 60,060 |
Jun 2, 2023 | 15.84 | 16.30 | 15.70 | 16.24 | 16.24 | 168,320 |
Jun 1, 2023 | 15.40 | 15.82 | 15.40 | 15.70 | 15.70 | 162,791 |
May 31, 2023 | 15.20 | 15.50 | 15.16 | 15.48 | 15.48 | 364,275 |
May 30, 2023 | 15.40 | 15.44 | 15.16 | 15.30 | 15.30 | 232,870 |
May 29, 2023 | 15.12 | 15.40 | 15.12 | 15.26 | 15.26 | 145,790 |
May 26, 2023 | 15.14 | 15.40 | 15.04 | 15.24 | 15.24 | 126,566 |
May 25, 2023 | 15.48 | 15.48 | 15.26 | 15.30 | 15.30 | 115,481 |
May 24, 2023 | 15.32 | 15.50 | 15.24 | 15.40 | 15.40 | 204,357 |
May 23, 2023 | 15.40 | 15.46 | 15.18 | 15.42 | 15.42 | 193,375 |
May 22, 2023 | 15.24 | 15.52 | 15.24 | 15.40 | 15.40 | 175,861 |
May 19, 2023 | 15.20 | 15.46 | 15.20 | 15.32 | 15.32 | 222,557 |
May 18, 2023 | 15.36 | 15.48 | 14.82 | 15.32 | 15.32 | 69,149 |
May 17, 2023 | 15.14 | 15.44 | 15.12 | 15.36 | 15.36 | 98,044 |
May 16, 2023 | 15.02 | 15.26 | 15.02 | 15.24 | 15.24 | 73,009 |
May 15, 2023 | 15.02 | 15.20 | 14.92 | 15.16 | 15.16 | 101,467 |
May 12, 2023 | 15.00 | 15.26 | 14.92 | 15.10 | 15.10 | 288,685 |
May 11, 2023 | 15.00 | 15.32 | 15.00 | 15.14 | 15.14 | 113,670 |
May 10, 2023 | 15.00 | 15.18 | 14.82 | 15.14 | 15.14 | 250,068 |
May 9, 2023 | 15.00 | 15.18 | 14.80 | 15.10 | 15.10 | 407,502 |
May 8, 2023 | 14.94 | 15.18 | 14.80 | 15.10 | 15.10 | 240,583 |
May 5, 2023 | 14.80 | 15.06 | 14.64 | 14.98 | 14.98 | 222,430 |
May 4, 2023 | 14.66 | 15.00 | 14.60 | 14.92 | 14.92 | 673,850 |
May 3, 2023 | 14.68 | 14.88 | 14.58 | 14.88 | 14.88 | 503,191 |
May 2, 2023 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 162,076 |
Apr 28, 2023 | 14.40 | 14.88 | 14.34 | 14.82 | 14.82 | 147,657 |
Apr 27, 2023 | 14.16 | 14.44 | 14.04 | 14.40 | 14.40 | 128,808 |
Apr 26, 2023 | 14.22 | 14.40 | 14.14 | 14.30 | 14.30 | 147,583 |