Amsterdam - Delayed Quote • EUR
Kendrion N.V. (KENDR.AS)
As of 2:36 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 25, 2024 | 13.40 | 13.40 | 13.02 | 13.04 | 13.04 | 7,536 |
Apr 24, 2024 | 13.20 | 13.50 | 13.12 | 13.14 | 13.14 | 42,945 |
Apr 23, 2024 | 13.42 | 13.42 | 13.20 | 13.20 | 13.20 | 9,686 |
Apr 22, 2024 | 13.46 | 13.46 | 13.16 | 13.32 | 13.32 | 17,112 |
Apr 19, 2024 | 12.94 | 13.44 | 12.82 | 13.40 | 13.40 | 31,254 |
Apr 18, 2024 | 13.00 | 13.14 | 12.76 | 13.02 | 13.02 | 41,965 |
Apr 17, 2024 | 0.45 Dividend | |||||
Apr 17, 2024 | 13.48 | 13.58 | 13.00 | 13.02 | 13.02 | 55,609 |
Apr 16, 2024 | 13.60 | 14.00 | 13.46 | 13.72 | 13.27 | 46,735 |
Apr 15, 2024 | 14.28 | 14.28 | 13.54 | 13.76 | 13.31 | 124,765 |
Apr 12, 2024 | 14.70 | 14.90 | 14.14 | 14.50 | 14.02 | 189,997 |
Apr 11, 2024 | 13.92 | 13.94 | 13.74 | 13.78 | 13.33 | 12,515 |
Apr 10, 2024 | 13.88 | 14.04 | 13.86 | 13.90 | 13.44 | 32,377 |
Apr 9, 2024 | 14.06 | 14.06 | 13.80 | 13.86 | 13.41 | 16,392 |
Apr 8, 2024 | 14.00 | 14.06 | 13.94 | 13.96 | 13.50 | 9,203 |
Apr 5, 2024 | 14.00 | 14.10 | 13.86 | 13.94 | 13.48 | 14,393 |
Apr 4, 2024 | 14.20 | 14.22 | 14.00 | 14.10 | 13.64 | 25,408 |
Apr 3, 2024 | 13.94 | 14.24 | 13.88 | 14.24 | 13.77 | 22,928 |
Apr 2, 2024 | 13.98 | 14.38 | 13.86 | 13.94 | 13.48 | 82,488 |
Mar 28, 2024 | 13.62 | 13.74 | 13.44 | 13.74 | 13.29 | 31,951 |
Mar 27, 2024 | 14.00 | 14.00 | 13.52 | 13.70 | 13.25 | 36,392 |
Mar 26, 2024 | 13.60 | 14.04 | 13.50 | 14.00 | 13.54 | 48,008 |
Mar 25, 2024 | 13.22 | 13.58 | 13.12 | 13.52 | 13.08 | 58,752 |
Mar 22, 2024 | 12.86 | 13.26 | 12.86 | 13.24 | 12.81 | 29,201 |
Mar 21, 2024 | 13.00 | 13.00 | 12.66 | 12.82 | 12.40 | 35,815 |
Mar 20, 2024 | 12.88 | 13.10 | 12.84 | 12.90 | 12.48 | 24,203 |
Mar 19, 2024 | 13.24 | 13.24 | 12.88 | 12.96 | 12.53 | 32,816 |
Mar 18, 2024 | 12.96 | 13.22 | 12.84 | 13.22 | 12.79 | 61,164 |
Mar 15, 2024 | 12.76 | 12.96 | 12.66 | 12.82 | 12.40 | 41,873 |
Mar 14, 2024 | 12.60 | 12.88 | 12.60 | 12.74 | 12.32 | 22,304 |
Mar 13, 2024 | 12.70 | 12.78 | 12.52 | 12.54 | 12.13 | 20,299 |
Mar 12, 2024 | 12.60 | 12.74 | 12.42 | 12.72 | 12.30 | 15,983 |
Mar 11, 2024 | 12.64 | 12.96 | 12.60 | 12.60 | 12.19 | 33,145 |
Mar 8, 2024 | 12.58 | 12.72 | 12.50 | 12.70 | 12.28 | 39,254 |
Mar 7, 2024 | 12.36 | 12.54 | 12.16 | 12.50 | 12.09 | 24,293 |
Mar 6, 2024 | 12.24 | 12.40 | 12.24 | 12.36 | 11.95 | 7,938 |
Mar 5, 2024 | 12.46 | 12.46 | 12.20 | 12.24 | 11.84 | 18,254 |
Mar 4, 2024 | 12.30 | 12.64 | 12.24 | 12.40 | 11.99 | 31,548 |
Mar 1, 2024 | 12.42 | 12.50 | 12.24 | 12.30 | 11.90 | 16,477 |
Feb 29, 2024 | 12.10 | 12.40 | 11.90 | 12.38 | 11.97 | 42,354 |
Feb 28, 2024 | 12.78 | 13.00 | 11.80 | 12.04 | 11.65 | 120,458 |
Feb 27, 2024 | 12.22 | 12.54 | 12.06 | 12.50 | 12.09 | 41,684 |
Feb 26, 2024 | 12.14 | 12.30 | 12.00 | 12.22 | 11.82 | 27,412 |
Feb 23, 2024 | 12.20 | 12.34 | 12.00 | 12.14 | 11.74 | 34,586 |
Feb 22, 2024 | 12.38 | 12.72 | 12.20 | 12.48 | 12.07 | 44,715 |
Feb 21, 2024 | 12.42 | 12.42 | 12.06 | 12.10 | 11.70 | 7,927 |
Feb 20, 2024 | 12.56 | 12.60 | 12.16 | 12.16 | 11.76 | 26,015 |
Feb 19, 2024 | 12.00 | 12.76 | 12.00 | 12.38 | 11.97 | 94,637 |
Feb 16, 2024 | 11.68 | 12.16 | 11.52 | 11.94 | 11.55 | 79,828 |
Feb 15, 2024 | 11.50 | 11.62 | 11.44 | 11.60 | 11.22 | 17,884 |
Feb 14, 2024 | 11.56 | 11.56 | 11.36 | 11.42 | 11.05 | 4,835 |
Feb 13, 2024 | 11.36 | 11.52 | 11.24 | 11.48 | 11.10 | 13,850 |
Feb 12, 2024 | 11.28 | 11.40 | 11.20 | 11.38 | 11.01 | 31,608 |
Feb 9, 2024 | 11.16 | 11.22 | 11.10 | 11.16 | 10.79 | 9,471 |
Feb 8, 2024 | 11.28 | 11.28 | 11.08 | 11.14 | 10.77 | 29,784 |
Feb 7, 2024 | 11.56 | 11.56 | 11.26 | 11.30 | 10.93 | 12,768 |
Feb 6, 2024 | 11.46 | 11.56 | 11.24 | 11.40 | 11.03 | 16,516 |
Feb 5, 2024 | 11.24 | 11.62 | 11.24 | 11.46 | 11.08 | 33,104 |
Feb 2, 2024 | 11.32 | 11.32 | 11.14 | 11.28 | 10.91 | 13,759 |
Feb 1, 2024 | 11.50 | 11.50 | 11.22 | 11.26 | 10.89 | 47,339 |
Jan 31, 2024 | 11.58 | 11.58 | 11.50 | 11.50 | 11.12 | 3,469 |
Jan 30, 2024 | 11.54 | 11.60 | 11.48 | 11.52 | 11.14 | 5,468 |
Jan 29, 2024 | 11.50 | 11.62 | 11.40 | 11.50 | 11.12 | 19,925 |
Jan 26, 2024 | 11.48 | 11.50 | 11.38 | 11.42 | 11.05 | 12,727 |
Jan 25, 2024 | 11.62 | 11.62 | 11.36 | 11.50 | 11.12 | 12,422 |
Jan 24, 2024 | 11.50 | 11.60 | 11.44 | 11.60 | 11.22 | 8,797 |
Jan 23, 2024 | 11.50 | 11.52 | 11.38 | 11.50 | 11.12 | 11,102 |
Jan 22, 2024 | 11.56 | 11.68 | 11.40 | 11.50 | 11.12 | 13,700 |
Jan 19, 2024 | 11.20 | 11.48 | 11.20 | 11.30 | 10.93 | 12,981 |
Jan 18, 2024 | 11.26 | 11.30 | 11.12 | 11.18 | 10.81 | 9,013 |
Jan 17, 2024 | 11.42 | 11.42 | 11.12 | 11.20 | 10.83 | 22,268 |
Jan 16, 2024 | 11.60 | 11.62 | 11.42 | 11.50 | 11.12 | 19,275 |
Jan 15, 2024 | 11.80 | 11.82 | 11.54 | 11.54 | 11.16 | 42,480 |
Jan 12, 2024 | 12.10 | 12.16 | 11.86 | 11.96 | 11.57 | 31,062 |
Jan 11, 2024 | 12.10 | 12.12 | 11.84 | 11.96 | 11.57 | 26,153 |
Jan 10, 2024 | 11.50 | 12.08 | 11.50 | 12.04 | 11.65 | 25,234 |
Jan 9, 2024 | 11.60 | 11.60 | 11.46 | 11.54 | 11.16 | 8,436 |
Jan 8, 2024 | 11.62 | 11.70 | 11.50 | 11.60 | 11.22 | 7,509 |
Jan 5, 2024 | 11.82 | 11.84 | 11.52 | 11.66 | 11.28 | 15,911 |
Jan 4, 2024 | 12.02 | 12.02 | 11.64 | 11.78 | 11.39 | 32,662 |
Jan 3, 2024 | 12.04 | 12.08 | 11.80 | 11.98 | 11.59 | 28,308 |
Jan 2, 2024 | 12.26 | 12.42 | 11.96 | 12.00 | 11.61 | 32,684 |
Dec 29, 2023 | 12.20 | 12.20 | 12.02 | 12.08 | 11.68 | 14,371 |
Dec 28, 2023 | 12.48 | 12.48 | 12.00 | 12.02 | 11.63 | 27,789 |
Dec 27, 2023 | 11.94 | 12.42 | 11.80 | 12.30 | 11.90 | 65,488 |
Dec 22, 2023 | 11.52 | 11.90 | 11.52 | 11.84 | 11.45 | 16,438 |
Dec 21, 2023 | 11.68 | 11.72 | 11.50 | 11.62 | 11.24 | 32,465 |
Dec 20, 2023 | 11.70 | 11.74 | 11.58 | 11.70 | 11.32 | 8,587 |
Dec 19, 2023 | 11.40 | 11.76 | 11.40 | 11.70 | 11.32 | 18,775 |
Dec 18, 2023 | 11.84 | 11.84 | 11.38 | 11.46 | 11.08 | 34,730 |
Dec 15, 2023 | 11.90 | 12.04 | 11.76 | 11.76 | 11.37 | 38,685 |
Dec 14, 2023 | 11.78 | 11.92 | 11.70 | 11.86 | 11.47 | 42,470 |
Dec 13, 2023 | 11.64 | 11.82 | 11.50 | 11.62 | 11.24 | 42,511 |
Dec 12, 2023 | 11.48 | 11.82 | 11.48 | 11.60 | 11.22 | 86,026 |
Dec 11, 2023 | 11.36 | 11.48 | 11.26 | 11.46 | 11.08 | 21,182 |
Dec 8, 2023 | 11.32 | 11.62 | 11.28 | 11.44 | 11.06 | 34,551 |
Dec 7, 2023 | 11.24 | 11.46 | 11.24 | 11.30 | 10.93 | 14,306 |
Dec 6, 2023 | 11.02 | 11.40 | 11.02 | 11.22 | 10.85 | 21,605 |
Dec 5, 2023 | 11.06 | 11.18 | 10.96 | 11.18 | 10.81 | 14,740 |
Dec 4, 2023 | 10.92 | 11.18 | 10.92 | 11.06 | 10.70 | 83,595 |
Dec 1, 2023 | 10.98 | 10.98 | 10.70 | 10.96 | 10.60 | 17,047 |
Nov 30, 2023 | 11.00 | 11.08 | 10.92 | 10.94 | 10.58 | 15,577 |
Nov 29, 2023 | 11.00 | 11.12 | 10.96 | 11.10 | 10.74 | 16,973 |
Nov 28, 2023 | 11.06 | 11.12 | 10.94 | 11.00 | 10.64 | 33,670 |
Nov 27, 2023 | 11.00 | 11.10 | 10.94 | 11.04 | 10.68 | 23,107 |
Nov 24, 2023 | 10.88 | 11.12 | 10.88 | 11.00 | 10.64 | 27,725 |
Nov 23, 2023 | 10.96 | 11.00 | 10.84 | 11.00 | 10.64 | 10,710 |
Nov 22, 2023 | 10.98 | 11.00 | 10.74 | 10.82 | 10.47 | 15,620 |
Nov 21, 2023 | 11.26 | 11.26 | 10.92 | 10.92 | 10.56 | 15,746 |
Nov 20, 2023 | 11.30 | 11.30 | 11.08 | 11.10 | 10.74 | 15,637 |
Nov 17, 2023 | 11.20 | 11.34 | 11.14 | 11.18 | 10.81 | 25,535 |
Nov 16, 2023 | 11.10 | 11.22 | 10.96 | 11.20 | 10.83 | 41,516 |
Nov 15, 2023 | 11.14 | 11.34 | 10.96 | 11.00 | 10.64 | 147,494 |
Nov 14, 2023 | 11.10 | 11.14 | 10.92 | 11.10 | 10.74 | 39,209 |
Nov 13, 2023 | 10.96 | 11.06 | 10.94 | 10.98 | 10.62 | 19,637 |
Nov 10, 2023 | 10.98 | 10.98 | 10.82 | 10.96 | 10.60 | 4,794 |
Nov 9, 2023 | 10.98 | 11.02 | 10.76 | 10.96 | 10.60 | 19,207 |
Nov 8, 2023 | 11.02 | 11.18 | 10.80 | 11.00 | 10.64 | 28,159 |
Nov 7, 2023 | 11.26 | 11.46 | 10.66 | 11.16 | 10.79 | 67,632 |
Nov 6, 2023 | 11.60 | 11.68 | 11.34 | 11.56 | 11.18 | 28,051 |
Nov 3, 2023 | 11.82 | 12.04 | 11.30 | 11.52 | 11.14 | 60,018 |
Nov 2, 2023 | 11.72 | 12.30 | 11.64 | 11.64 | 11.26 | 27,074 |
Nov 1, 2023 | 11.50 | 11.60 | 11.32 | 11.60 | 11.22 | 11,031 |
Oct 31, 2023 | 11.58 | 11.72 | 11.30 | 11.48 | 11.10 | 48,550 |
Oct 30, 2023 | 11.70 | 11.72 | 11.48 | 11.54 | 11.16 | 8,801 |
Oct 27, 2023 | 11.44 | 11.50 | 11.28 | 11.50 | 11.12 | 6,919 |
Oct 26, 2023 | 11.24 | 11.44 | 11.20 | 11.36 | 10.99 | 7,086 |
Oct 25, 2023 | 11.42 | 11.52 | 11.20 | 11.26 | 10.89 | 8,538 |
Oct 24, 2023 | 11.60 | 11.66 | 11.24 | 11.26 | 10.89 | 9,624 |
Oct 23, 2023 | 11.90 | 11.90 | 11.32 | 11.44 | 11.06 | 15,664 |
Oct 20, 2023 | 11.90 | 11.90 | 11.68 | 11.78 | 11.39 | 10,052 |
Oct 19, 2023 | 11.88 | 12.16 | 11.80 | 12.02 | 11.63 | 8,700 |
Oct 18, 2023 | 12.02 | 12.02 | 11.82 | 11.96 | 11.57 | 9,518 |
Oct 17, 2023 | 12.04 | 12.16 | 11.86 | 12.10 | 11.70 | 9,697 |
Oct 16, 2023 | 12.28 | 12.56 | 12.00 | 12.14 | 11.74 | 77,206 |
Oct 13, 2023 | 12.40 | 12.40 | 12.20 | 12.32 | 11.92 | 13,951 |
Oct 12, 2023 | 12.42 | 12.70 | 12.40 | 12.40 | 11.99 | 10,944 |
Oct 11, 2023 | 12.64 | 12.64 | 12.36 | 12.40 | 11.99 | 2,901 |
Oct 10, 2023 | 12.48 | 12.62 | 12.48 | 12.58 | 12.17 | 2,466 |
Oct 9, 2023 | 12.34 | 12.42 | 12.20 | 12.34 | 11.94 | 2,429 |
Oct 6, 2023 | 12.54 | 12.54 | 12.20 | 12.34 | 11.94 | 2,468 |
Oct 5, 2023 | 12.14 | 12.56 | 12.00 | 12.44 | 12.03 | 7,304 |
Oct 4, 2023 | 12.20 | 12.26 | 11.96 | 12.06 | 11.66 | 17,992 |
Oct 3, 2023 | 12.68 | 12.68 | 12.16 | 12.32 | 11.92 | 10,985 |
Oct 2, 2023 | 12.94 | 12.96 | 12.58 | 12.68 | 12.26 | 7,396 |
Sep 29, 2023 | 12.90 | 13.04 | 12.88 | 12.94 | 12.52 | 13,376 |
Sep 28, 2023 | 13.16 | 13.22 | 12.90 | 12.92 | 12.50 | 5,880 |
Sep 27, 2023 | 13.18 | 13.36 | 13.02 | 13.16 | 12.73 | 10,290 |
Sep 26, 2023 | 13.20 | 13.26 | 13.10 | 13.18 | 12.75 | 2,319 |
Sep 25, 2023 | 13.50 | 13.50 | 13.04 | 13.20 | 12.77 | 6,415 |
Sep 22, 2023 | 13.38 | 13.42 | 13.32 | 13.42 | 12.98 | 2,790 |
Sep 21, 2023 | 13.50 | 13.50 | 13.26 | 13.42 | 12.98 | 10,388 |
Sep 20, 2023 | 13.34 | 13.46 | 13.32 | 13.34 | 12.90 | 8,659 |
Sep 19, 2023 | 13.68 | 13.68 | 13.32 | 13.42 | 12.98 | 11,888 |
Sep 18, 2023 | 14.10 | 14.10 | 13.60 | 13.60 | 13.15 | 9,009 |
Sep 15, 2023 | 13.80 | 14.16 | 13.62 | 14.10 | 13.64 | 11,088 |
Sep 14, 2023 | 13.60 | 13.70 | 13.50 | 13.70 | 13.25 | 11,009 |
Sep 13, 2023 | 13.66 | 13.90 | 13.54 | 13.60 | 13.15 | 10,036 |
Sep 12, 2023 | 14.06 | 14.14 | 13.64 | 13.72 | 13.27 | 2,979 |
Sep 11, 2023 | 13.98 | 14.02 | 13.80 | 13.82 | 13.37 | 2,847 |
Sep 8, 2023 | 14.10 | 14.10 | 13.54 | 13.72 | 13.27 | 12,338 |
Sep 7, 2023 | 14.02 | 14.22 | 14.00 | 14.00 | 13.54 | 26,971 |
Sep 6, 2023 | 14.12 | 14.30 | 14.06 | 14.10 | 13.64 | 6,600 |
Sep 5, 2023 | 14.28 | 14.38 | 14.08 | 14.24 | 13.77 | 17,223 |
Sep 4, 2023 | 14.40 | 14.42 | 14.14 | 14.20 | 13.73 | 14,867 |
Sep 1, 2023 | 14.50 | 14.54 | 14.20 | 14.40 | 13.93 | 7,354 |
Aug 31, 2023 | 14.10 | 14.46 | 14.08 | 14.42 | 13.95 | 12,508 |
Aug 30, 2023 | 14.12 | 14.26 | 14.00 | 14.00 | 13.54 | 17,795 |
Aug 29, 2023 | 14.56 | 14.64 | 14.12 | 14.22 | 13.75 | 21,852 |
Aug 28, 2023 | 14.84 | 14.84 | 14.56 | 14.56 | 14.08 | 5,829 |
Aug 25, 2023 | 14.94 | 15.00 | 14.66 | 14.66 | 14.18 | 14,521 |
Aug 24, 2023 | 15.34 | 15.34 | 14.80 | 14.96 | 14.47 | 6,253 |
Aug 23, 2023 | 15.00 | 15.60 | 14.56 | 15.12 | 14.62 | 24,882 |
Aug 22, 2023 | 15.16 | 15.28 | 15.02 | 15.14 | 14.64 | 9,906 |
Aug 21, 2023 | 14.96 | 15.14 | 14.88 | 15.00 | 14.51 | 5,480 |
Aug 18, 2023 | 15.22 | 15.28 | 14.78 | 15.00 | 14.51 | 37,068 |
Aug 17, 2023 | 15.56 | 15.56 | 15.20 | 15.24 | 14.74 | 6,814 |
Aug 16, 2023 | 15.98 | 15.98 | 15.36 | 15.58 | 15.07 | 17,912 |
Aug 15, 2023 | 16.00 | 16.20 | 15.86 | 16.00 | 15.48 | 11,939 |
Aug 14, 2023 | 16.10 | 16.20 | 15.84 | 15.84 | 15.32 | 17,678 |
Aug 11, 2023 | 16.12 | 16.20 | 16.06 | 16.16 | 15.63 | 3,582 |
Aug 10, 2023 | 16.58 | 16.58 | 16.04 | 16.30 | 15.77 | 4,141 |
Aug 9, 2023 | 16.40 | 16.48 | 16.24 | 16.40 | 15.86 | 3,563 |
Aug 8, 2023 | 16.26 | 16.46 | 16.24 | 16.40 | 15.86 | 4,269 |
Aug 7, 2023 | 16.50 | 16.62 | 16.32 | 16.48 | 15.94 | 4,974 |
Aug 4, 2023 | 16.50 | 16.56 | 16.20 | 16.56 | 16.02 | 12,008 |
Aug 3, 2023 | 16.52 | 16.54 | 16.32 | 16.42 | 15.88 | 7,242 |
Aug 2, 2023 | 16.90 | 16.90 | 16.64 | 16.64 | 16.09 | 5,263 |
Aug 1, 2023 | 17.04 | 17.12 | 16.94 | 17.10 | 16.54 | 1,569 |
Jul 31, 2023 | 17.00 | 17.18 | 16.86 | 17.00 | 16.44 | 15,970 |
Jul 28, 2023 | 16.80 | 16.80 | 16.54 | 16.72 | 16.17 | 3,683 |
Jul 27, 2023 | 16.70 | 16.74 | 16.52 | 16.64 | 16.09 | 7,702 |
Jul 26, 2023 | 16.88 | 16.88 | 16.42 | 16.60 | 16.06 | 5,815 |
Jul 25, 2023 | 16.96 | 17.00 | 16.76 | 16.86 | 16.31 | 8,230 |
Jul 24, 2023 | 16.74 | 17.00 | 16.64 | 16.88 | 16.33 | 11,171 |
Jul 21, 2023 | 16.26 | 16.76 | 16.26 | 16.60 | 16.06 | 20,878 |
Jul 20, 2023 | 16.26 | 16.36 | 16.02 | 16.28 | 15.75 | 3,178 |
Jul 19, 2023 | 16.16 | 16.40 | 16.14 | 16.34 | 15.80 | 4,362 |
Jul 18, 2023 | 16.06 | 16.52 | 16.06 | 16.20 | 15.67 | 5,050 |
Jul 17, 2023 | 16.16 | 16.20 | 15.94 | 16.06 | 15.53 | 9,881 |
Jul 14, 2023 | 16.36 | 16.36 | 16.18 | 16.18 | 15.65 | 7,613 |
Jul 13, 2023 | 16.38 | 16.38 | 16.22 | 16.30 | 15.77 | 4,263 |
Jul 12, 2023 | 16.62 | 16.62 | 16.40 | 16.50 | 15.96 | 9,082 |
Jul 11, 2023 | 16.50 | 16.74 | 16.36 | 16.54 | 16.00 | 5,432 |
Jul 10, 2023 | 16.50 | 16.54 | 16.28 | 16.38 | 15.84 | 6,113 |
Jul 7, 2023 | 17.50 | 17.50 | 16.06 | 16.30 | 15.77 | 9,737 |
Jul 6, 2023 | 16.70 | 16.70 | 16.32 | 16.46 | 15.92 | 2,952 |
Jul 5, 2023 | 16.62 | 16.70 | 16.52 | 16.56 | 16.02 | 8,775 |
Jul 4, 2023 | 17.14 | 17.26 | 16.80 | 16.80 | 16.25 | 10,110 |
Jul 3, 2023 | 16.90 | 17.18 | 16.90 | 17.08 | 16.52 | 8,445 |
Jun 30, 2023 | 17.10 | 17.16 | 16.88 | 16.88 | 16.33 | 11,386 |
Jun 29, 2023 | 17.10 | 17.10 | 16.86 | 16.90 | 16.35 | 1,795 |
Jun 28, 2023 | 16.76 | 17.16 | 16.76 | 17.00 | 16.44 | 3,081 |
Jun 27, 2023 | 17.24 | 17.24 | 16.78 | 17.06 | 16.50 | 8,530 |
Jun 26, 2023 | 17.50 | 17.50 | 17.22 | 17.30 | 16.73 | 6,310 |
Jun 23, 2023 | 17.52 | 17.52 | 17.26 | 17.50 | 16.93 | 5,621 |
Jun 22, 2023 | 17.66 | 17.66 | 17.22 | 17.32 | 16.75 | 4,829 |
Jun 21, 2023 | 17.34 | 17.94 | 17.34 | 17.56 | 16.98 | 4,920 |
Jun 20, 2023 | 17.70 | 17.88 | 17.18 | 17.50 | 16.93 | 9,128 |
Jun 19, 2023 | 17.30 | 17.64 | 17.30 | 17.56 | 16.98 | 3,367 |
Jun 16, 2023 | 17.76 | 17.80 | 17.60 | 17.68 | 17.10 | 2,193 |
Jun 15, 2023 | 18.14 | 18.14 | 17.70 | 17.80 | 17.22 | 3,346 |
Jun 14, 2023 | 17.72 | 18.20 | 17.72 | 18.20 | 17.60 | 6,614 |
Jun 13, 2023 | 17.30 | 17.84 | 17.30 | 17.72 | 17.14 | 6,020 |
Jun 12, 2023 | 17.26 | 17.88 | 17.26 | 17.88 | 17.29 | 3,989 |
Jun 9, 2023 | 17.46 | 17.80 | 17.46 | 17.62 | 17.04 | 6,552 |
Jun 8, 2023 | 17.66 | 17.66 | 17.30 | 17.52 | 16.95 | 17,186 |
Jun 7, 2023 | 18.04 | 18.04 | 17.66 | 17.66 | 17.08 | 8,112 |
Jun 6, 2023 | 18.26 | 18.34 | 18.02 | 18.20 | 17.60 | 4,970 |
Jun 5, 2023 | 18.00 | 18.26 | 18.00 | 18.26 | 17.66 | 3,141 |
Jun 2, 2023 | 17.54 | 18.12 | 17.54 | 18.06 | 17.47 | 6,931 |
Jun 1, 2023 | 17.60 | 18.08 | 17.50 | 17.84 | 17.25 | 12,047 |
May 31, 2023 | 18.16 | 18.16 | 17.62 | 17.94 | 17.35 | 7,115 |
May 30, 2023 | 18.30 | 18.42 | 18.16 | 18.16 | 17.56 | 9,179 |
May 29, 2023 | 18.16 | 18.56 | 18.16 | 18.26 | 17.66 | 4,841 |
May 26, 2023 | 18.50 | 18.60 | 18.20 | 18.50 | 17.89 | 8,236 |
May 25, 2023 | 18.18 | 18.56 | 18.18 | 18.50 | 17.89 | 6,838 |
May 24, 2023 | 18.68 | 18.68 | 18.16 | 18.16 | 17.56 | 6,031 |
May 23, 2023 | 18.58 | 18.86 | 18.44 | 18.70 | 18.09 | 8,621 |
May 22, 2023 | 18.30 | 18.58 | 18.18 | 18.58 | 17.97 | 8,456 |
May 19, 2023 | 18.00 | 18.30 | 18.00 | 18.26 | 17.66 | 7,370 |
May 18, 2023 | 18.40 | 18.40 | 17.92 | 18.04 | 17.45 | 6,842 |
May 17, 2023 | 18.40 | 18.40 | 18.06 | 18.06 | 17.47 | 8,719 |
May 16, 2023 | 18.50 | 18.66 | 18.08 | 18.20 | 17.60 | 11,857 |
May 15, 2023 | 18.88 | 19.14 | 18.44 | 18.58 | 17.97 | 22,539 |
May 12, 2023 | 18.44 | 18.86 | 18.08 | 18.70 | 18.09 | 22,705 |
May 11, 2023 | 17.92 | 18.62 | 17.86 | 18.42 | 17.82 | 18,290 |
May 10, 2023 | 18.10 | 18.26 | 17.82 | 17.86 | 17.27 | 10,934 |
May 9, 2023 | 18.72 | 19.00 | 18.00 | 18.04 | 17.45 | 62,591 |
May 8, 2023 | 19.04 | 19.60 | 18.92 | 19.60 | 18.96 | 31,214 |
May 5, 2023 | 18.96 | 19.16 | 18.70 | 19.04 | 18.42 | 16,235 |
May 4, 2023 | 18.88 | 19.30 | 18.64 | 18.64 | 18.03 | 19,996 |
May 3, 2023 | 18.90 | 19.04 | 18.50 | 18.88 | 18.26 | 25,382 |
May 2, 2023 | 19.06 | 19.30 | 18.86 | 18.86 | 18.24 | 25,843 |
Apr 28, 2023 | 18.44 | 18.98 | 18.34 | 18.92 | 18.30 | 21,814 |
Apr 27, 2023 | 18.78 | 18.90 | 18.32 | 18.34 | 17.74 | 12,372 |
Apr 26, 2023 | 18.40 | 18.74 | 18.00 | 18.74 | 18.13 | 9,410 |
Apr 25, 2023 | 18.50 | 18.50 | 18.04 | 18.04 | 17.45 | 20,053 |