Paris - Delayed Quote • EUR
Lagardere SA (MMB.PA)
At close: 5:35 PM GMT+2
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 | 19.80 | 20.05 | 19.80 | 19.98 | 19.98 | 16,016 |
Apr 26, 2024 | 0.65 Dividend | |||||
Apr 25, 2024 | 20.55 | 20.80 | 20.50 | 20.60 | 19.95 | 28,573 |
Apr 24, 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 19.85 | 13,242 |
Apr 23, 2024 | 20.60 | 20.80 | 20.50 | 20.50 | 19.85 | 7,540 |
Apr 22, 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 20.05 | 4,151 |
Apr 19, 2024 | 20.50 | 20.55 | 20.45 | 20.50 | 19.85 | 4,596 |
Apr 18, 2024 | 20.45 | 20.65 | 20.40 | 20.55 | 19.90 | 10,763 |
Apr 17, 2024 | 20.50 | 20.55 | 20.40 | 20.40 | 19.76 | 7,135 |
Apr 16, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 19.85 | 21,661 |
Apr 15, 2024 | 20.70 | 20.75 | 20.50 | 20.50 | 19.85 | 17,622 |
Apr 12, 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.14 | 14,270 |
Apr 11, 2024 | 20.90 | 21.00 | 20.80 | 20.95 | 20.29 | 18,215 |
Apr 10, 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.29 | 35,234 |
Apr 9, 2024 | 21.10 | 21.20 | 21.00 | 21.05 | 20.39 | 11,283 |
Apr 8, 2024 | 21.10 | 21.20 | 21.05 | 21.10 | 20.43 | 8,750 |
Apr 5, 2024 | 20.95 | 21.20 | 20.95 | 21.15 | 20.48 | 13,805 |
Apr 4, 2024 | 21.20 | 21.20 | 20.95 | 20.95 | 20.29 | 5,157 |
Apr 3, 2024 | 21.10 | 21.15 | 20.95 | 21.15 | 20.48 | 4,058 |
Apr 2, 2024 | 21.00 | 21.15 | 20.85 | 21.10 | 20.43 | 15,581 |
Mar 28, 2024 | 21.00 | 21.20 | 20.85 | 21.15 | 20.48 | 44,404 |
Mar 27, 2024 | 20.95 | 21.10 | 20.95 | 21.05 | 20.39 | 913,341 |
Mar 26, 2024 | 21.20 | 21.20 | 20.90 | 21.00 | 20.34 | 10,252 |
Mar 25, 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 20.53 | 6,183 |
Mar 22, 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 20.63 | 4,760 |
Mar 21, 2024 | 21.20 | 21.30 | 21.20 | 21.20 | 20.53 | 4,955 |
Mar 20, 2024 | 21.20 | 21.30 | 21.20 | 21.25 | 20.58 | 4,542 |
Mar 19, 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 20.53 | 4,469 |
Mar 18, 2024 | 21.30 | 21.35 | 21.20 | 21.30 | 20.63 | 5,690 |
Mar 15, 2024 | 21.00 | 21.40 | 21.00 | 21.30 | 20.63 | 24,354 |
Mar 14, 2024 | 20.90 | 21.10 | 20.90 | 21.00 | 20.34 | 10,134 |
Mar 13, 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.24 | 6,858 |
Mar 12, 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 20.34 | 22,795 |
Mar 11, 2024 | 20.55 | 20.80 | 20.55 | 20.70 | 20.05 | 10,087 |
Mar 8, 2024 | 21.15 | 21.15 | 20.70 | 20.70 | 20.05 | 27,131 |
Mar 7, 2024 | 20.70 | 21.20 | 20.70 | 21.10 | 20.43 | 11,732 |
Mar 6, 2024 | 21.10 | 21.25 | 20.85 | 20.85 | 20.19 | 27,791 |
Mar 5, 2024 | 20.75 | 21.10 | 20.75 | 21.00 | 20.34 | 12,949 |
Mar 4, 2024 | 20.65 | 21.20 | 20.65 | 20.85 | 20.19 | 59,901 |
Mar 1, 2024 | 20.50 | 20.55 | 20.35 | 20.50 | 19.85 | 15,757 |
Feb 29, 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 19.85 | 20,089 |
Feb 28, 2024 | 20.25 | 20.75 | 19.48 | 20.65 | 20.00 | 70,299 |
Feb 27, 2024 | 20.45 | 20.65 | 20.30 | 20.55 | 19.90 | 16,783 |
Feb 26, 2024 | 20.60 | 20.60 | 20.30 | 20.40 | 19.76 | 16,451 |
Feb 23, 2024 | 20.40 | 20.50 | 20.25 | 20.50 | 19.85 | 8,442 |
Feb 22, 2024 | 20.60 | 20.65 | 20.30 | 20.40 | 19.76 | 15,122 |
Feb 21, 2024 | 20.55 | 20.60 | 20.40 | 20.55 | 19.90 | 10,371 |
Feb 20, 2024 | 20.65 | 20.65 | 20.40 | 20.60 | 19.95 | 9,387 |
Feb 19, 2024 | 20.55 | 20.75 | 20.50 | 20.70 | 20.05 | 7,589 |
Feb 16, 2024 | 20.50 | 20.80 | 20.35 | 20.65 | 20.00 | 27,995 |
Feb 15, 2024 | 20.45 | 20.50 | 20.15 | 20.45 | 19.80 | 9,794 |
Feb 14, 2024 | 20.35 | 20.45 | 20.15 | 20.35 | 19.71 | 17,367 |
Feb 13, 2024 | 20.40 | 20.50 | 20.10 | 20.30 | 19.66 | 27,157 |
Feb 12, 2024 | 19.90 | 20.55 | 19.80 | 20.55 | 19.90 | 26,104 |
Feb 9, 2024 | 19.62 | 20.10 | 19.44 | 20.00 | 19.37 | 55,423 |
Feb 8, 2024 | 19.16 | 19.54 | 19.14 | 19.54 | 18.92 | 21,529 |
Feb 7, 2024 | 19.20 | 19.38 | 18.88 | 19.04 | 18.44 | 59,656 |
Feb 6, 2024 | 18.90 | 19.16 | 18.62 | 19.16 | 18.56 | 63,734 |
Feb 5, 2024 | 18.62 | 18.82 | 18.60 | 18.74 | 18.15 | 38,514 |
Feb 2, 2024 | 18.60 | 18.64 | 18.44 | 18.44 | 17.86 | 34,257 |
Feb 1, 2024 | 18.68 | 18.84 | 18.44 | 18.58 | 17.99 | 86,927 |
Jan 31, 2024 | 18.20 | 19.10 | 18.14 | 18.58 | 17.99 | 84,989 |
Jan 30, 2024 | 18.22 | 18.22 | 18.00 | 18.02 | 17.45 | 10,666 |
Jan 29, 2024 | 18.02 | 18.48 | 18.00 | 18.10 | 17.53 | 22,309 |
Jan 26, 2024 | 18.00 | 18.20 | 17.96 | 17.96 | 17.39 | 10,418 |
Jan 25, 2024 | 17.98 | 18.04 | 17.84 | 17.98 | 17.41 | 7,376 |
Jan 24, 2024 | 17.96 | 18.10 | 17.92 | 17.92 | 17.35 | 18,361 |
Jan 23, 2024 | 17.92 | 18.06 | 17.86 | 17.92 | 17.35 | 96,886 |
Jan 22, 2024 | 18.00 | 18.08 | 17.80 | 17.98 | 17.41 | 8,067 |
Jan 19, 2024 | 18.04 | 18.10 | 17.84 | 18.00 | 17.43 | 115,449 |
Jan 18, 2024 | 18.04 | 18.16 | 18.04 | 18.04 | 17.47 | 7,456 |
Jan 17, 2024 | 18.10 | 18.22 | 18.06 | 18.06 | 17.49 | 9,426 |
Jan 16, 2024 | 18.18 | 18.26 | 18.14 | 18.24 | 17.66 | 3,379 |
Jan 15, 2024 | 18.12 | 18.24 | 18.12 | 18.24 | 17.66 | 1,976 |
Jan 12, 2024 | 18.40 | 18.48 | 18.10 | 18.10 | 17.53 | 4,409 |
Jan 11, 2024 | 18.20 | 18.44 | 18.06 | 18.40 | 17.82 | 29,203 |
Jan 10, 2024 | 18.24 | 18.34 | 18.20 | 18.20 | 17.63 | 8,463 |
Jan 9, 2024 | 18.32 | 18.32 | 18.20 | 18.24 | 17.66 | 2,443 |
Jan 8, 2024 | 18.48 | 18.50 | 18.20 | 18.20 | 17.63 | 11,889 |
Jan 5, 2024 | 18.30 | 18.44 | 18.30 | 18.36 | 17.78 | 4,367 |
Jan 4, 2024 | 18.20 | 18.42 | 18.20 | 18.34 | 17.76 | 3,912 |
Jan 3, 2024 | 18.48 | 18.56 | 18.20 | 18.20 | 17.63 | 7,722 |
Jan 2, 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 17.90 | 5,959 |
Dec 29, 2023 | 18.42 | 18.48 | 18.30 | 18.38 | 17.80 | 8,902 |
Dec 28, 2023 | 18.14 | 18.36 | 18.14 | 18.32 | 17.74 | 5,404 |
Dec 27, 2023 | 18.68 | 18.76 | 18.00 | 18.00 | 17.43 | 19,013 |
Dec 22, 2023 | 18.50 | 18.82 | 18.50 | 18.80 | 18.21 | 9,621 |
Dec 21, 2023 | 18.50 | 18.56 | 18.44 | 18.52 | 17.94 | 4,746 |
Dec 20, 2023 | 18.48 | 18.60 | 18.32 | 18.54 | 17.96 | 6,896 |
Dec 19, 2023 | 18.20 | 18.56 | 18.18 | 18.34 | 17.76 | 10,276 |
Dec 18, 2023 | 18.00 | 18.24 | 18.00 | 18.18 | 17.61 | 14,557 |
Dec 15, 2023 | 18.28 | 18.48 | 18.02 | 18.02 | 17.45 | 27,761 |
Dec 14, 2023 | 18.04 | 18.28 | 17.82 | 18.28 | 17.70 | 46,734 |
Dec 13, 2023 | 18.30 | 18.36 | 18.12 | 18.12 | 17.55 | 21,751 |
Dec 12, 2023 | 18.50 | 18.54 | 18.30 | 18.30 | 17.72 | 5,584 |
Dec 11, 2023 | 18.44 | 18.60 | 18.34 | 18.42 | 17.84 | 10,301 |
Dec 8, 2023 | 18.16 | 18.50 | 18.16 | 18.50 | 17.92 | 31,764 |
Dec 7, 2023 | 18.12 | 18.24 | 18.12 | 18.20 | 17.63 | 7,651 |
Dec 6, 2023 | 18.12 | 18.14 | 18.00 | 18.10 | 17.53 | 24,827 |
Dec 5, 2023 | 18.06 | 18.18 | 18.00 | 18.00 | 17.43 | 9,468 |
Dec 4, 2023 | 18.20 | 18.28 | 18.12 | 18.16 | 17.59 | 13,063 |
Dec 1, 2023 | 18.22 | 18.22 | 18.00 | 18.16 | 17.59 | 26,368 |
Nov 30, 2023 | 17.80 | 18.28 | 17.64 | 18.10 | 17.53 | 29,377 |
Nov 29, 2023 | 18.30 | 18.34 | 17.64 | 17.64 | 17.08 | 24,179 |
Nov 28, 2023 | 18.56 | 18.56 | 18.22 | 18.32 | 17.74 | 17,074 |
Nov 27, 2023 | 18.60 | 18.64 | 18.48 | 18.56 | 17.97 | 27,511 |
Nov 24, 2023 | 18.60 | 18.64 | 18.60 | 18.60 | 18.01 | 15,963 |
Nov 23, 2023 | 18.60 | 18.72 | 18.60 | 18.62 | 18.03 | 15,283 |
Nov 22, 2023 | 18.72 | 18.80 | 18.60 | 18.60 | 18.01 | 15,379 |
Nov 21, 2023 | 19.10 | 19.12 | 18.60 | 18.70 | 18.11 | 54,216 |
Nov 20, 2023 | 18.98 | 19.22 | 18.86 | 19.16 | 18.56 | 18,556 |
Nov 17, 2023 | 18.90 | 19.06 | 18.82 | 19.02 | 18.42 | 19,041 |
Nov 16, 2023 | 18.82 | 19.06 | 18.74 | 19.00 | 18.40 | 16,608 |
Nov 15, 2023 | 19.00 | 19.10 | 18.86 | 18.86 | 18.26 | 14,610 |
Nov 14, 2023 | 18.88 | 19.16 | 18.64 | 19.00 | 18.40 | 26,913 |
Nov 13, 2023 | 19.14 | 19.14 | 18.76 | 18.76 | 18.17 | 20,049 |
Nov 10, 2023 | 19.00 | 19.08 | 18.60 | 19.00 | 18.40 | 14,765 |
Nov 9, 2023 | 18.66 | 19.00 | 18.60 | 18.96 | 18.36 | 18,122 |
Nov 8, 2023 | 18.60 | 18.70 | 18.60 | 18.60 | 18.01 | 20,724 |
Nov 7, 2023 | 18.70 | 18.76 | 18.60 | 18.60 | 18.01 | 6,508 |
Nov 6, 2023 | 18.76 | 18.86 | 18.72 | 18.74 | 18.15 | 4,514 |
Nov 3, 2023 | 19.00 | 19.02 | 18.74 | 18.74 | 18.15 | 7,004 |
Nov 2, 2023 | 18.70 | 19.02 | 18.70 | 18.86 | 18.26 | 16,258 |
Nov 1, 2023 | 18.76 | 18.82 | 18.58 | 18.74 | 18.15 | 5,597 |
Oct 31, 2023 | 18.44 | 18.92 | 18.44 | 18.74 | 18.15 | 17,783 |
Oct 30, 2023 | 18.76 | 18.76 | 18.24 | 18.42 | 17.84 | 6,646 |
Oct 27, 2023 | 18.88 | 18.88 | 18.16 | 18.62 | 18.03 | 13,227 |
Oct 26, 2023 | 18.60 | 18.78 | 18.42 | 18.78 | 18.19 | 34,764 |
Oct 25, 2023 | 18.74 | 18.74 | 18.62 | 18.62 | 18.03 | 3,749 |
Oct 24, 2023 | 18.60 | 18.72 | 18.60 | 18.70 | 18.11 | 3,321 |
Oct 23, 2023 | 18.78 | 18.78 | 18.60 | 18.62 | 18.03 | 7,571 |
Oct 20, 2023 | 18.70 | 18.72 | 18.60 | 18.72 | 18.13 | 5,618 |
Oct 19, 2023 | 18.90 | 18.90 | 18.70 | 18.70 | 18.11 | 1,434 |
Oct 18, 2023 | 18.68 | 19.00 | 18.68 | 18.90 | 18.30 | 74,199 |
Oct 17, 2023 | 18.94 | 19.00 | 18.62 | 18.62 | 18.03 | 15,183 |
Oct 16, 2023 | 18.88 | 19.00 | 18.60 | 18.94 | 18.34 | 91,912 |
Oct 13, 2023 | 18.76 | 18.78 | 18.58 | 18.72 | 18.13 | 17,211 |
Oct 12, 2023 | 18.94 | 18.98 | 18.82 | 18.82 | 18.23 | 3,182 |
Oct 11, 2023 | 18.58 | 19.00 | 18.58 | 18.98 | 18.38 | 5,865 |
Oct 10, 2023 | 18.70 | 18.86 | 18.66 | 18.72 | 18.13 | 10,165 |
Oct 9, 2023 | 18.94 | 19.00 | 18.72 | 18.72 | 18.13 | 35,443 |
Oct 6, 2023 | 18.94 | 19.06 | 18.72 | 19.00 | 18.40 | 5,995 |
Oct 5, 2023 | 19.04 | 19.04 | 18.84 | 18.98 | 18.38 | 4,272 |
Oct 4, 2023 | 18.92 | 18.98 | 18.78 | 18.90 | 18.30 | 17,223 |
Oct 3, 2023 | 18.88 | 19.04 | 18.88 | 18.92 | 18.32 | 11,218 |
Oct 2, 2023 | 19.28 | 19.28 | 18.80 | 18.88 | 18.28 | 19,961 |
Sep 29, 2023 | 19.32 | 19.44 | 19.16 | 19.16 | 18.56 | 96,556 |
Sep 28, 2023 | 19.60 | 19.64 | 19.26 | 19.32 | 18.71 | 8,586 |
Sep 27, 2023 | 19.94 | 19.94 | 19.54 | 19.54 | 18.92 | 8,649 |
Sep 26, 2023 | 20.20 | 20.30 | 19.58 | 19.88 | 19.25 | 9,236 |
Sep 25, 2023 | 20.30 | 20.30 | 20.15 | 20.15 | 19.51 | 1,645 |
Sep 22, 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 19.61 | 1,230 |
Sep 21, 2023 | 20.05 | 20.25 | 20.00 | 20.25 | 19.61 | 5,744 |
Sep 20, 2023 | 20.05 | 20.25 | 20.05 | 20.25 | 19.61 | 4,737 |
Sep 19, 2023 | 19.90 | 20.05 | 19.90 | 20.05 | 19.42 | 2,383 |
Sep 18, 2023 | 19.90 | 20.10 | 19.88 | 20.00 | 19.37 | 27,143 |
Sep 15, 2023 | 20.95 | 20.95 | 19.34 | 19.34 | 18.73 | 139,252 |
Sep 14, 2023 | 20.95 | 20.95 | 20.80 | 20.95 | 20.29 | 2,802 |
Sep 13, 2023 | 21.05 | 21.10 | 20.95 | 20.95 | 20.29 | 1,056 |
Sep 12, 2023 | 21.25 | 21.30 | 21.00 | 21.00 | 20.34 | 2,452 |
Sep 11, 2023 | 21.75 | 21.85 | 21.10 | 21.10 | 20.43 | 17,854 |
Sep 8, 2023 | 21.70 | 21.80 | 21.65 | 21.80 | 21.11 | 7,731 |
Sep 7, 2023 | 21.75 | 21.85 | 21.65 | 21.75 | 21.06 | 6,985 |
Sep 6, 2023 | 21.85 | 21.85 | 21.70 | 21.80 | 21.11 | 3,883 |
Sep 5, 2023 | 21.80 | 21.85 | 21.75 | 21.85 | 21.16 | 1,517 |
Sep 4, 2023 | 21.70 | 21.95 | 21.70 | 21.95 | 21.26 | 7,516 |
Sep 1, 2023 | 21.70 | 21.80 | 21.70 | 21.80 | 21.11 | 505 |
Aug 31, 2023 | 21.80 | 21.80 | 21.60 | 21.80 | 21.11 | 1,855 |
Aug 30, 2023 | 21.75 | 21.85 | 21.55 | 21.85 | 21.16 | 5,486 |
Aug 29, 2023 | 21.60 | 21.75 | 21.60 | 21.70 | 21.02 | 6,120 |
Aug 28, 2023 | 21.65 | 21.70 | 21.60 | 21.65 | 20.97 | 9,172 |
Aug 25, 2023 | 21.75 | 21.75 | 21.65 | 21.65 | 20.97 | 2,952 |
Aug 24, 2023 | 21.60 | 21.75 | 21.60 | 21.75 | 21.06 | 3,485 |
Aug 23, 2023 | 21.70 | 21.70 | 21.60 | 21.60 | 20.92 | 4,819 |
Aug 22, 2023 | 21.65 | 21.70 | 21.65 | 21.70 | 21.02 | 1,622 |
Aug 21, 2023 | 21.65 | 21.70 | 21.55 | 21.55 | 20.87 | 2,779 |
Aug 18, 2023 | 21.80 | 21.85 | 21.50 | 21.65 | 20.97 | 4,215 |
Aug 17, 2023 | 21.80 | 22.00 | 21.80 | 21.90 | 21.21 | 2,425 |
Aug 16, 2023 | 21.90 | 21.95 | 21.90 | 21.95 | 21.26 | 1,309 |
Aug 15, 2023 | 21.75 | 22.05 | 21.75 | 21.95 | 21.26 | 6,686 |
Aug 14, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.11 | 4,557 |
Aug 11, 2023 | 21.40 | 21.65 | 21.40 | 21.65 | 20.97 | 8,021 |
Aug 10, 2023 | 20.75 | 21.45 | 20.75 | 21.40 | 20.72 | 11,572 |
Aug 9, 2023 | 21.00 | 21.00 | 20.60 | 20.70 | 20.05 | 5,904 |
Aug 8, 2023 | 20.40 | 21.00 | 20.35 | 20.90 | 20.24 | 11,976 |
Aug 7, 2023 | 20.20 | 20.50 | 20.20 | 20.45 | 19.80 | 3,062 |
Aug 4, 2023 | 20.00 | 20.30 | 20.00 | 20.25 | 19.61 | 6,037 |
Aug 3, 2023 | 20.00 | 20.15 | 20.00 | 20.00 | 19.37 | 5,915 |
Aug 2, 2023 | 20.35 | 20.35 | 20.05 | 20.10 | 19.47 | 7,319 |
Aug 1, 2023 | 20.90 | 20.90 | 20.40 | 20.40 | 19.76 | 9,560 |
Jul 31, 2023 | 21.05 | 21.05 | 20.85 | 20.85 | 20.19 | 3,052 |
Jul 28, 2023 | 21.05 | 21.15 | 20.90 | 20.90 | 20.24 | 4,381 |
Jul 27, 2023 | 20.80 | 21.10 | 20.70 | 21.00 | 20.34 | 9,191 |
Jul 26, 2023 | 21.90 | 21.90 | 20.80 | 20.80 | 20.14 | 13,319 |
Jul 25, 2023 | 21.35 | 21.95 | 21.35 | 21.80 | 21.11 | 8,645 |
Jul 24, 2023 | 21.15 | 21.40 | 21.15 | 21.35 | 20.68 | 1,451 |
Jul 21, 2023 | 21.40 | 21.45 | 21.20 | 21.20 | 20.53 | 5,220 |
Jul 20, 2023 | 21.55 | 21.60 | 21.45 | 21.45 | 20.77 | 2,198 |
Jul 19, 2023 | 21.35 | 21.55 | 21.30 | 21.55 | 20.87 | 6,392 |
Jul 18, 2023 | 21.35 | 21.40 | 21.05 | 21.25 | 20.58 | 5,232 |
Jul 17, 2023 | 21.60 | 21.60 | 21.25 | 21.25 | 20.58 | 8,712 |
Jul 14, 2023 | 21.40 | 21.65 | 21.40 | 21.60 | 20.92 | 7,262 |
Jul 13, 2023 | 21.70 | 21.75 | 21.35 | 21.50 | 20.82 | 12,472 |
Jul 12, 2023 | 21.20 | 21.60 | 21.20 | 21.55 | 20.87 | 3,796 |
Jul 11, 2023 | 21.50 | 21.55 | 21.15 | 21.20 | 20.53 | 11,839 |
Jul 10, 2023 | 20.85 | 21.50 | 20.85 | 21.50 | 20.82 | 5,984 |
Jul 7, 2023 | 21.25 | 21.25 | 20.90 | 20.90 | 20.24 | 4,700 |
Jul 6, 2023 | 21.45 | 21.45 | 21.10 | 21.20 | 20.53 | 10,257 |
Jul 5, 2023 | 21.60 | 21.65 | 21.45 | 21.45 | 20.77 | 2,477 |
Jul 4, 2023 | 21.65 | 21.80 | 21.60 | 21.70 | 21.02 | 5,794 |
Jul 3, 2023 | 21.50 | 21.75 | 21.30 | 21.60 | 20.92 | 8,023 |
Jun 30, 2023 | 21.35 | 21.60 | 21.30 | 21.45 | 20.77 | 3,959 |
Jun 29, 2023 | 21.40 | 21.40 | 21.30 | 21.30 | 20.63 | 1,259 |
Jun 28, 2023 | 21.05 | 21.30 | 21.05 | 21.30 | 20.63 | 3,659 |
Jun 27, 2023 | 21.60 | 21.60 | 20.90 | 21.05 | 20.39 | 5,510 |
Jun 26, 2023 | 21.35 | 21.45 | 21.05 | 21.45 | 20.77 | 29,350 |
Jun 23, 2023 | 21.55 | 21.70 | 21.35 | 21.35 | 20.68 | 5,510 |
Jun 22, 2023 | 21.30 | 21.60 | 21.25 | 21.60 | 20.92 | 4,074 |
Jun 21, 2023 | 21.30 | 21.45 | 21.20 | 21.45 | 20.77 | 4,824 |
Jun 20, 2023 | 21.35 | 21.60 | 21.20 | 21.25 | 20.58 | 8,597 |
Jun 19, 2023 | 21.80 | 21.90 | 21.25 | 21.65 | 20.97 | 7,350 |
Jun 16, 2023 | 21.55 | 22.00 | 21.55 | 22.00 | 21.31 | 15,480 |
Jun 15, 2023 | 21.95 | 22.05 | 21.30 | 21.55 | 20.87 | 33,630 |
Jun 14, 2023 | 22.00 | 22.00 | 21.80 | 22.00 | 21.31 | 6,964 |
Jun 13, 2023 | 21.95 | 22.10 | 21.80 | 21.90 | 21.21 | 8,256 |
Jun 12, 2023 | 22.05 | 22.45 | 21.95 | 22.00 | 21.31 | 24,977 |
Jun 9, 2023 | 21.10 | 22.15 | 21.05 | 22.15 | 21.45 | 34,083 |
Jun 8, 2023 | 21.10 | 21.10 | 20.95 | 21.00 | 20.34 | 2,432 |
Jun 7, 2023 | 20.95 | 21.05 | 20.90 | 21.00 | 20.34 | 3,068 |
Jun 6, 2023 | 21.05 | 21.05 | 20.95 | 21.00 | 20.34 | 1,128 |
Jun 5, 2023 | 21.45 | 21.45 | 20.95 | 21.00 | 20.34 | 11,260 |
Jun 2, 2023 | 21.35 | 21.40 | 21.25 | 21.40 | 20.72 | 1,984 |
Jun 1, 2023 | 21.05 | 21.20 | 20.90 | 21.20 | 20.53 | 8,516 |
May 31, 2023 | 21.00 | 21.35 | 20.95 | 20.95 | 20.29 | 14,332 |
May 30, 2023 | 21.10 | 21.40 | 20.90 | 21.10 | 20.43 | 7,815 |
May 29, 2023 | 20.70 | 21.20 | 20.70 | 21.00 | 20.34 | 7,719 |
May 26, 2023 | 21.10 | 21.10 | 20.65 | 20.65 | 20.00 | 4,210 |
May 25, 2023 | 21.50 | 21.55 | 21.00 | 21.00 | 20.34 | 7,365 |
May 24, 2023 | 21.90 | 21.90 | 21.50 | 21.50 | 20.82 | 3,788 |
May 23, 2023 | 22.10 | 22.15 | 21.80 | 21.95 | 21.26 | 15,230 |
May 22, 2023 | 22.10 | 22.20 | 22.10 | 22.10 | 21.40 | 5,785 |
May 19, 2023 | 22.10 | 22.25 | 22.10 | 22.20 | 21.50 | 2,879 |
May 18, 2023 | 22.15 | 22.25 | 22.00 | 22.10 | 21.40 | 13,060 |
May 17, 2023 | 22.40 | 22.50 | 22.15 | 22.25 | 21.55 | 10,775 |
May 16, 2023 | 22.10 | 22.50 | 22.10 | 22.50 | 21.79 | 12,102 |
May 15, 2023 | 21.80 | 22.30 | 21.75 | 22.10 | 21.40 | 20,001 |
May 12, 2023 | 21.95 | 21.95 | 21.65 | 21.65 | 20.97 | 7,041 |
May 11, 2023 | 21.65 | 21.90 | 21.65 | 21.90 | 21.21 | 4,072 |
May 10, 2023 | 21.75 | 21.85 | 21.65 | 21.70 | 21.02 | 11,433 |
May 9, 2023 | 21.75 | 22.10 | 21.75 | 21.95 | 21.26 | 18,911 |
May 8, 2023 | 21.85 | 22.00 | 21.70 | 21.80 | 21.11 | 6,629 |
May 5, 2023 | 21.75 | 21.95 | 21.75 | 21.95 | 21.26 | 20,480 |
May 4, 2023 | 21.40 | 21.95 | 21.40 | 21.85 | 21.16 | 12,333 |
May 3, 2023 | 21.85 | 21.85 | 21.40 | 21.50 | 20.82 | 6,321 |
May 2, 2023 | 21.80 | 22.00 | 21.55 | 21.75 | 21.06 | 26,538 |
Apr 28, 2023 | 21.20 | 22.10 | 21.10 | 21.85 | 21.16 | 11,654 |
Apr 27, 2023 | 21.05 | 21.20 | 20.85 | 21.10 | 20.43 | 7,519 |
Apr 26, 2023 | 20.60 | 21.60 | 20.60 | 21.15 | 20.48 | 24,955 |