ASX - Delayed Quote • AUD
Ampol Limited (ALD.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD 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 | 38.61 | 38.93 | 38.33 | 38.45 | 38.45 | 735,273 |
Apr 24, 2024 | 38.96 | 39.25 | 38.75 | 38.77 | 38.77 | 528,745 |
Apr 23, 2024 | 39.04 | 39.37 | 38.87 | 38.87 | 38.87 | 662,176 |
Apr 22, 2024 | 38.99 | 39.32 | 38.67 | 38.87 | 38.87 | 519,441 |
Apr 19, 2024 | 38.95 | 39.05 | 38.42 | 38.81 | 38.81 | 953,552 |
Apr 18, 2024 | 38.81 | 39.58 | 38.75 | 39.22 | 39.22 | 1,250,403 |
Apr 17, 2024 | 38.30 | 38.85 | 38.05 | 38.70 | 38.70 | 600,290 |
Apr 16, 2024 | 38.95 | 39.37 | 38.13 | 38.34 | 38.34 | 1,242,284 |
Apr 15, 2024 | 39.06 | 39.46 | 38.87 | 39.05 | 39.05 | 545,071 |
Apr 12, 2024 | 38.88 | 39.46 | 38.71 | 39.32 | 39.32 | 724,620 |
Apr 11, 2024 | 39.24 | 39.92 | 38.85 | 39.09 | 39.09 | 1,111,706 |
Apr 10, 2024 | 40.54 | 40.79 | 39.62 | 39.83 | 39.83 | 868,337 |
Apr 9, 2024 | 41.24 | 41.46 | 40.12 | 40.31 | 40.31 | 799,278 |
Apr 8, 2024 | 41.19 | 41.70 | 41.03 | 41.03 | 41.03 | 683,174 |
Apr 5, 2024 | 41.50 | 42.35 | 41.02 | 41.28 | 41.28 | 1,093,228 |
Apr 4, 2024 | 40.99 | 41.25 | 40.37 | 40.91 | 40.91 | 585,337 |
Apr 3, 2024 | 40.37 | 40.79 | 40.12 | 40.31 | 40.31 | 625,112 |
Apr 2, 2024 | 40.21 | 40.70 | 40.01 | 40.31 | 40.31 | 670,370 |
Mar 28, 2024 | 39.89 | 39.90 | 39.50 | 39.79 | 39.79 | 663,099 |
Mar 27, 2024 | 39.44 | 39.75 | 39.29 | 39.47 | 39.47 | 778,978 |
Mar 26, 2024 | 40.70 | 40.70 | 39.72 | 39.76 | 39.76 | 926,629 |
Mar 25, 2024 | 40.52 | 40.91 | 40.20 | 40.35 | 40.35 | 542,665 |
Mar 22, 2024 | 40.46 | 40.50 | 40.06 | 40.29 | 40.29 | 989,203 |
Mar 21, 2024 | 40.00 | 40.61 | 39.66 | 40.61 | 40.61 | 1,093,180 |
Mar 20, 2024 | 39.28 | 39.69 | 39.20 | 39.64 | 39.64 | 749,702 |
Mar 19, 2024 | 38.66 | 39.23 | 38.54 | 39.16 | 39.16 | 529,339 |
Mar 18, 2024 | 38.33 | 38.50 | 38.21 | 38.42 | 38.42 | 302,816 |
Mar 15, 2024 | 37.95 | 38.56 | 37.95 | 38.15 | 38.15 | 1,471,721 |
Mar 14, 2024 | 38.48 | 38.52 | 38.07 | 38.07 | 38.07 | 767,165 |
Mar 13, 2024 | 37.93 | 38.43 | 37.86 | 38.13 | 38.13 | 683,691 |
Mar 12, 2024 | 37.41 | 37.93 | 37.31 | 37.92 | 37.92 | 671,114 |
Mar 11, 2024 | 37.94 | 37.97 | 37.09 | 37.32 | 37.32 | 527,976 |
Mar 8, 2024 | 38.56 | 38.60 | 38.00 | 38.00 | 38.00 | 544,913 |
Mar 7, 2024 | 38.39 | 38.60 | 38.12 | 38.28 | 38.28 | 1,031,526 |
Mar 6, 2024 | 37.47 | 38.24 | 37.32 | 38.21 | 38.21 | 1,299,141 |
Mar 5, 2024 | 37.17 | 37.53 | 37.17 | 37.39 | 37.39 | 831,158 |
Mar 4, 2024 | 37.20 | 37.60 | 37.00 | 37.30 | 37.30 | 923,522 |
Mar 1, 2024 | 0.60 Dividend | |||||
Mar 1, 2024 | 37.37 | 37.54 | 37.03 | 37.40 | 37.40 | 1,303,639 |
Feb 29, 2024 | 39.54 | 39.76 | 39.30 | 39.40 | 38.80 | 1,989,873 |
Feb 28, 2024 | 38.95 | 39.42 | 38.73 | 39.42 | 38.82 | 1,087,885 |
Feb 27, 2024 | 38.83 | 39.10 | 38.70 | 38.80 | 38.21 | 799,046 |
Feb 26, 2024 | 38.62 | 38.71 | 38.16 | 38.69 | 38.10 | 929,916 |
Feb 23, 2024 | 38.21 | 38.65 | 38.06 | 38.61 | 38.02 | 1,222,237 |
Feb 22, 2024 | 37.74 | 38.24 | 37.64 | 38.14 | 37.56 | 1,444,084 |
Feb 21, 2024 | 37.86 | 37.98 | 37.37 | 37.64 | 37.07 | 1,074,591 |
Feb 20, 2024 | 38.15 | 38.25 | 37.15 | 37.80 | 37.22 | 1,376,238 |
Feb 19, 2024 | 38.16 | 38.49 | 37.83 | 37.88 | 37.30 | 883,873 |
Feb 16, 2024 | 37.82 | 38.14 | 37.58 | 37.59 | 37.02 | 1,066,343 |
Feb 15, 2024 | 36.80 | 37.36 | 36.77 | 37.20 | 36.63 | 688,919 |
Feb 14, 2024 | 36.80 | 36.92 | 36.47 | 36.69 | 36.13 | 533,237 |
Feb 13, 2024 | 36.93 | 36.93 | 36.62 | 36.91 | 36.35 | 656,043 |
Feb 12, 2024 | 36.73 | 36.87 | 36.47 | 36.67 | 36.11 | 420,973 |
Feb 9, 2024 | 36.50 | 36.88 | 36.41 | 36.71 | 36.15 | 532,192 |
Feb 8, 2024 | 36.90 | 36.98 | 36.49 | 36.50 | 35.94 | 543,474 |
Feb 7, 2024 | 36.99 | 37.12 | 36.31 | 36.62 | 36.06 | 585,559 |
Feb 6, 2024 | 36.56 | 36.95 | 36.45 | 36.79 | 36.23 | 685,307 |
Feb 5, 2024 | 36.55 | 36.75 | 36.26 | 36.61 | 36.05 | 642,451 |
Feb 2, 2024 | 36.80 | 36.92 | 36.64 | 36.73 | 36.17 | 808,441 |
Feb 1, 2024 | 36.33 | 36.66 | 36.11 | 36.60 | 36.04 | 865,955 |
Jan 31, 2024 | 36.24 | 36.59 | 36.10 | 36.37 | 35.82 | 1,059,149 |
Jan 30, 2024 | 36.13 | 36.43 | 36.10 | 36.29 | 35.74 | 491,214 |
Jan 29, 2024 | 36.00 | 36.38 | 35.89 | 36.20 | 35.65 | 765,986 |
Jan 25, 2024 | 35.41 | 35.92 | 35.20 | 35.92 | 35.37 | 505,315 |
Jan 24, 2024 | 35.01 | 35.39 | 34.87 | 35.32 | 34.78 | 695,260 |
Jan 23, 2024 | 35.28 | 35.75 | 35.05 | 35.20 | 34.66 | 660,124 |
Jan 22, 2024 | 34.98 | 35.26 | 34.83 | 35.25 | 34.71 | 519,946 |
Jan 19, 2024 | 35.40 | 35.78 | 34.58 | 34.75 | 34.22 | 1,157,948 |
Jan 18, 2024 | 35.49 | 35.95 | 34.77 | 35.07 | 34.54 | 863,621 |
Jan 17, 2024 | 36.10 | 36.15 | 35.65 | 35.97 | 35.42 | 678,072 |
Jan 16, 2024 | 36.22 | 36.23 | 35.81 | 36.10 | 35.55 | 515,713 |
Jan 15, 2024 | 35.52 | 36.08 | 35.52 | 36.07 | 35.52 | 137,461 |
Jan 12, 2024 | 35.78 | 35.86 | 35.31 | 35.49 | 34.95 | 553,495 |
Jan 11, 2024 | 36.01 | 36.05 | 35.66 | 35.96 | 35.41 | 610,416 |
Jan 10, 2024 | 36.60 | 36.70 | 36.40 | 36.44 | 35.89 | 484,377 |
Jan 9, 2024 | 36.76 | 36.79 | 36.39 | 36.52 | 35.96 | 545,971 |
Jan 8, 2024 | 36.50 | 36.82 | 36.33 | 36.50 | 35.94 | 477,699 |
Jan 5, 2024 | 36.94 | 36.94 | 36.37 | 36.48 | 35.92 | 400,858 |
Jan 4, 2024 | 36.37 | 36.88 | 36.32 | 36.69 | 36.13 | 594,302 |
Jan 3, 2024 | 36.19 | 36.54 | 36.15 | 36.22 | 35.67 | 374,396 |
Jan 2, 2024 | 36.15 | 36.69 | 36.13 | 36.62 | 36.06 | 349,982 |
Dec 29, 2023 | 36.31 | 36.31 | 36.04 | 36.15 | 35.60 | 267,219 |
Dec 28, 2023 | 35.83 | 36.37 | 35.83 | 36.25 | 35.70 | 287,475 |
Dec 27, 2023 | 36.25 | 36.49 | 35.90 | 36.08 | 35.53 | 325,014 |
Dec 22, 2023 | 36.10 | 36.15 | 35.82 | 36.04 | 35.49 | 583,670 |
Dec 21, 2023 | 35.98 | 36.03 | 35.62 | 36.03 | 35.48 | 1,023,223 |
Dec 20, 2023 | 35.47 | 35.83 | 35.35 | 35.75 | 35.21 | 529,929 |
Dec 19, 2023 | 35.57 | 35.74 | 35.17 | 35.53 | 34.99 | 895,662 |
Dec 18, 2023 | 35.45 | 35.66 | 35.10 | 35.46 | 34.92 | 692,569 |
Dec 15, 2023 | 35.47 | 35.89 | 35.20 | 35.54 | 35.00 | 2,148,591 |
Dec 14, 2023 | 35.02 | 35.34 | 34.78 | 35.28 | 34.74 | 1,425,123 |
Dec 13, 2023 | 34.89 | 35.12 | 34.73 | 34.81 | 34.28 | 682,016 |
Dec 12, 2023 | 34.88 | 34.95 | 34.55 | 34.78 | 34.25 | 616,633 |
Dec 11, 2023 | 34.75 | 34.84 | 34.45 | 34.77 | 34.24 | 677,956 |
Dec 8, 2023 | 34.69 | 34.83 | 34.22 | 34.49 | 33.96 | 504,922 |
Dec 7, 2023 | 34.45 | 34.69 | 34.17 | 34.69 | 34.16 | 456,827 |
Dec 6, 2023 | 34.11 | 34.73 | 34.11 | 34.57 | 34.04 | 667,210 |
Dec 5, 2023 | 34.36 | 34.43 | 34.00 | 34.17 | 33.65 | 769,119 |
Dec 4, 2023 | 34.67 | 34.81 | 34.30 | 34.42 | 33.90 | 549,964 |
Dec 1, 2023 | 34.28 | 34.60 | 34.10 | 34.58 | 34.05 | 517,732 |
Nov 30, 2023 | 34.00 | 34.26 | 33.70 | 34.23 | 33.71 | 1,250,316 |
Nov 29, 2023 | 34.57 | 34.78 | 34.02 | 34.15 | 33.63 | 416,471 |
Nov 28, 2023 | 34.44 | 34.80 | 34.13 | 34.21 | 33.69 | 331,073 |
Nov 27, 2023 | 34.11 | 34.69 | 34.05 | 34.48 | 33.95 | 525,155 |
Nov 24, 2023 | 34.16 | 34.34 | 33.92 | 34.10 | 33.58 | 214,356 |
Nov 23, 2023 | 33.96 | 34.15 | 33.76 | 33.89 | 33.37 | 278,244 |
Nov 22, 2023 | 33.93 | 34.36 | 33.78 | 34.07 | 33.55 | 319,703 |
Nov 21, 2023 | 34.04 | 34.24 | 33.87 | 34.05 | 33.53 | 568,708 |
Nov 20, 2023 | 33.74 | 34.12 | 33.35 | 33.96 | 33.44 | 624,608 |
Nov 17, 2023 | 34.12 | 34.26 | 33.38 | 33.55 | 33.04 | 1,031,842 |
Nov 16, 2023 | 34.20 | 34.57 | 34.02 | 34.17 | 33.65 | 819,480 |
Nov 15, 2023 | 34.12 | 34.37 | 33.86 | 34.24 | 33.72 | 490,644 |
Nov 14, 2023 | 33.76 | 34.19 | 33.75 | 33.89 | 33.37 | 654,381 |
Nov 13, 2023 | 33.50 | 33.76 | 33.37 | 33.57 | 33.06 | 667,799 |
Nov 10, 2023 | 33.22 | 33.45 | 33.09 | 33.39 | 32.88 | 612,618 |
Nov 9, 2023 | 33.00 | 33.30 | 32.74 | 33.30 | 32.79 | 622,117 |
Nov 8, 2023 | 32.57 | 32.93 | 32.37 | 32.84 | 32.34 | 499,622 |
Nov 7, 2023 | 32.60 | 32.73 | 32.45 | 32.63 | 32.13 | 291,935 |
Nov 6, 2023 | 33.07 | 33.15 | 32.65 | 32.67 | 32.17 | 480,337 |
Nov 3, 2023 | 33.19 | 33.25 | 32.96 | 33.08 | 32.58 | 664,103 |
Nov 2, 2023 | 32.88 | 33.01 | 32.46 | 32.75 | 32.25 | 569,395 |
Nov 1, 2023 | 31.80 | 32.76 | 31.51 | 32.75 | 32.25 | 969,499 |
Oct 31, 2023 | 31.85 | 32.17 | 31.63 | 31.86 | 31.37 | 862,218 |
Oct 30, 2023 | 31.89 | 31.95 | 31.56 | 31.56 | 31.08 | 668,562 |
Oct 27, 2023 | 32.00 | 32.43 | 31.86 | 32.36 | 31.87 | 989,983 |
Oct 26, 2023 | 32.87 | 32.87 | 31.64 | 31.77 | 31.29 | 1,612,303 |
Oct 25, 2023 | 33.15 | 33.88 | 32.58 | 32.94 | 32.44 | 1,397,860 |
Oct 24, 2023 | 31.41 | 31.85 | 31.41 | 31.75 | 31.27 | 553,337 |
Oct 23, 2023 | 31.60 | 31.75 | 31.00 | 31.39 | 30.91 | 464,158 |
Oct 20, 2023 | 31.84 | 32.31 | 31.81 | 31.84 | 31.36 | 710,605 |
Oct 19, 2023 | 32.33 | 32.37 | 31.92 | 32.17 | 31.68 | 686,768 |
Oct 18, 2023 | 32.17 | 32.49 | 32.04 | 32.42 | 31.93 | 757,575 |
Oct 17, 2023 | 32.02 | 32.24 | 31.83 | 31.99 | 31.50 | 520,524 |
Oct 16, 2023 | 31.81 | 32.18 | 31.67 | 31.80 | 31.32 | 522,590 |
Oct 13, 2023 | 31.85 | 32.05 | 31.63 | 31.77 | 31.29 | 459,507 |
Oct 12, 2023 | 32.07 | 32.31 | 31.89 | 31.93 | 31.44 | 594,434 |
Oct 11, 2023 | 32.04 | 32.24 | 31.86 | 32.07 | 31.58 | 768,444 |
Oct 10, 2023 | 32.50 | 32.65 | 31.83 | 31.90 | 31.41 | 690,199 |
Oct 9, 2023 | 31.97 | 32.32 | 31.81 | 32.30 | 31.81 | 558,328 |
Oct 6, 2023 | 32.00 | 32.07 | 31.59 | 31.69 | 31.21 | 567,041 |
Oct 5, 2023 | 32.88 | 33.01 | 31.76 | 31.98 | 31.49 | 895,596 |
Oct 4, 2023 | 33.19 | 33.21 | 32.69 | 32.91 | 32.41 | 816,145 |
Oct 3, 2023 | 33.45 | 33.57 | 33.02 | 33.35 | 32.84 | 619,980 |
Oct 2, 2023 | 33.69 | 33.94 | 33.52 | 33.83 | 33.31 | 408,711 |
Sep 29, 2023 | 34.10 | 34.19 | 33.75 | 33.80 | 33.29 | 715,896 |
Sep 28, 2023 | 33.70 | 34.17 | 33.48 | 34.06 | 33.54 | 944,239 |
Sep 27, 2023 | 33.37 | 33.85 | 33.27 | 33.64 | 33.13 | 697,443 |
Sep 26, 2023 | 33.33 | 33.77 | 33.21 | 33.49 | 32.98 | 614,313 |
Sep 25, 2023 | 33.30 | 33.52 | 33.09 | 33.47 | 32.96 | 610,415 |
Sep 22, 2023 | 32.39 | 33.47 | 32.34 | 33.40 | 32.89 | 982,419 |
Sep 21, 2023 | 33.01 | 33.33 | 32.71 | 32.71 | 32.21 | 866,801 |
Sep 20, 2023 | 33.21 | 33.25 | 32.93 | 33.24 | 32.73 | 842,923 |
Sep 19, 2023 | 33.65 | 33.65 | 33.18 | 33.26 | 32.75 | 770,961 |
Sep 18, 2023 | 33.51 | 33.91 | 33.17 | 33.37 | 32.86 | 839,432 |
Sep 15, 2023 | 34.15 | 34.22 | 33.73 | 33.73 | 33.22 | 1,479,232 |
Sep 14, 2023 | 33.65 | 33.89 | 33.51 | 33.77 | 33.26 | 1,019,758 |
Sep 13, 2023 | 34.19 | 34.19 | 33.44 | 33.70 | 33.19 | 1,169,530 |
Sep 12, 2023 | 34.63 | 34.64 | 34.15 | 34.16 | 33.64 | 1,190,108 |
Sep 11, 2023 | 34.50 | 34.78 | 34.47 | 34.61 | 34.08 | 906,861 |
Sep 8, 2023 | 34.65 | 34.69 | 34.00 | 34.42 | 33.90 | 698,766 |
Sep 7, 2023 | 34.68 | 34.75 | 34.09 | 34.23 | 33.71 | 1,027,062 |
Sep 6, 2023 | 34.44 | 34.78 | 34.38 | 34.41 | 33.89 | 693,126 |
Sep 5, 2023 | 34.67 | 34.70 | 34.29 | 34.53 | 34.00 | 840,746 |
Sep 4, 2023 | 34.99 | 35.08 | 34.58 | 34.66 | 34.13 | 632,864 |
Sep 1, 2023 | 0.95 Dividend | |||||
Sep 1, 2023 | 33.95 | 34.80 | 33.53 | 34.63 | 34.10 | 1,867,722 |
Aug 31, 2023 | 34.85 | 35.46 | 34.63 | 35.30 | 33.83 | 2,796,919 |
Aug 30, 2023 | 34.51 | 35.00 | 34.49 | 34.87 | 33.41 | 1,414,168 |
Aug 29, 2023 | 34.76 | 34.79 | 34.32 | 34.58 | 33.14 | 754,983 |
Aug 28, 2023 | 34.26 | 34.80 | 33.88 | 34.72 | 33.27 | 1,253,311 |
Aug 25, 2023 | 33.42 | 33.76 | 33.01 | 33.71 | 32.30 | 920,289 |
Aug 24, 2023 | 33.34 | 33.78 | 33.10 | 33.77 | 32.36 | 1,010,363 |
Aug 23, 2023 | 32.79 | 33.45 | 32.79 | 33.26 | 31.87 | 1,340,773 |
Aug 22, 2023 | 33.90 | 33.93 | 32.73 | 33.01 | 31.63 | 813,944 |
Aug 21, 2023 | 32.86 | 33.91 | 32.67 | 33.79 | 32.38 | 1,021,407 |
Aug 18, 2023 | 32.78 | 32.80 | 32.31 | 32.57 | 31.21 | 604,642 |
Aug 17, 2023 | 32.27 | 32.62 | 32.19 | 32.57 | 31.21 | 717,340 |
Aug 16, 2023 | 32.22 | 32.44 | 32.03 | 32.29 | 30.94 | 576,101 |
Aug 15, 2023 | 32.22 | 32.44 | 32.11 | 32.43 | 31.08 | 538,454 |
Aug 14, 2023 | 32.20 | 32.49 | 32.05 | 32.20 | 30.86 | 654,437 |
Aug 11, 2023 | 32.46 | 32.47 | 32.12 | 32.22 | 30.88 | 383,898 |
Aug 10, 2023 | 32.11 | 32.69 | 31.83 | 32.60 | 31.24 | 564,492 |
Aug 9, 2023 | 31.82 | 32.22 | 31.82 | 32.22 | 30.88 | 373,622 |
Aug 8, 2023 | 31.87 | 32.20 | 31.79 | 31.79 | 30.46 | 612,838 |
Aug 7, 2023 | 32.25 | 32.42 | 31.75 | 31.89 | 30.56 | 497,234 |
Aug 4, 2023 | 32.05 | 32.33 | 31.95 | 32.12 | 30.78 | 460,636 |
Aug 3, 2023 | 32.34 | 32.34 | 31.95 | 32.09 | 30.75 | 558,706 |
Aug 2, 2023 | 32.78 | 33.05 | 32.39 | 32.52 | 31.16 | 510,092 |
Aug 1, 2023 | 33.04 | 33.23 | 32.82 | 33.10 | 31.72 | 548,889 |
Jul 31, 2023 | 32.69 | 32.97 | 32.59 | 32.85 | 31.48 | 722,305 |
Jul 28, 2023 | 32.90 | 32.95 | 32.47 | 32.47 | 31.12 | 669,219 |
Jul 27, 2023 | 33.09 | 33.13 | 32.67 | 32.73 | 31.36 | 978,008 |
Jul 26, 2023 | 33.26 | 33.27 | 32.73 | 33.23 | 31.84 | 571,975 |
Jul 25, 2023 | 33.06 | 33.47 | 33.02 | 33.23 | 31.84 | 1,033,729 |
Jul 24, 2023 | 32.70 | 33.17 | 32.57 | 32.89 | 31.52 | 794,251 |
Jul 21, 2023 | 32.44 | 32.64 | 32.06 | 32.54 | 31.18 | 961,098 |
Jul 20, 2023 | 31.27 | 32.33 | 31.23 | 32.21 | 30.87 | 1,388,352 |
Jul 19, 2023 | 30.78 | 31.78 | 30.59 | 31.14 | 29.84 | 1,500,980 |
Jul 18, 2023 | 30.03 | 30.19 | 29.71 | 29.84 | 28.59 | 623,229 |
Jul 17, 2023 | 30.13 | 30.26 | 30.03 | 30.18 | 28.92 | 583,763 |
Jul 14, 2023 | 29.89 | 30.17 | 29.81 | 30.17 | 28.91 | 838,416 |
Jul 13, 2023 | 29.75 | 29.87 | 29.54 | 29.80 | 28.56 | 661,747 |
Jul 12, 2023 | 29.55 | 29.75 | 29.48 | 29.52 | 28.29 | 487,196 |
Jul 11, 2023 | 29.42 | 29.69 | 29.36 | 29.44 | 28.21 | 772,637 |
Jul 10, 2023 | 29.66 | 29.92 | 29.21 | 29.25 | 28.03 | 483,405 |
Jul 7, 2023 | 29.40 | 29.59 | 29.13 | 29.42 | 28.19 | 783,898 |
Jul 6, 2023 | 29.82 | 30.01 | 29.56 | 29.65 | 28.41 | 910,902 |
Jul 5, 2023 | 30.46 | 30.54 | 29.92 | 29.98 | 28.73 | 560,380 |
Jul 4, 2023 | 30.25 | 30.48 | 30.14 | 30.35 | 29.08 | 573,880 |
Jul 3, 2023 | 29.99 | 30.27 | 29.85 | 30.19 | 28.93 | 465,137 |
Jun 30, 2023 | 30.15 | 30.15 | 29.91 | 29.94 | 28.69 | 756,477 |
Jun 29, 2023 | 29.98 | 30.27 | 29.91 | 30.17 | 28.91 | 637,557 |
Jun 28, 2023 | 29.60 | 29.85 | 29.38 | 29.76 | 28.52 | 750,371 |
Jun 27, 2023 | 29.50 | 29.68 | 29.33 | 29.59 | 28.36 | 518,672 |
Jun 26, 2023 | 29.80 | 30.04 | 29.38 | 29.62 | 28.38 | 579,511 |
Jun 23, 2023 | 30.05 | 30.36 | 29.59 | 29.80 | 28.56 | 966,002 |
Jun 22, 2023 | 30.99 | 30.99 | 30.12 | 30.19 | 28.93 | 478,923 |
Jun 21, 2023 | 30.70 | 30.73 | 30.52 | 30.63 | 29.35 | 1,039,694 |
Jun 20, 2023 | 30.62 | 31.04 | 30.52 | 30.83 | 29.54 | 1,019,756 |
Jun 19, 2023 | 30.95 | 30.95 | 30.52 | 30.62 | 29.34 | 816,633 |
Jun 16, 2023 | 30.92 | 31.18 | 30.61 | 30.80 | 29.51 | 2,335,500 |
Jun 15, 2023 | 30.48 | 31.14 | 30.43 | 30.94 | 29.65 | 669,698 |
Jun 14, 2023 | 30.82 | 30.98 | 30.53 | 30.53 | 29.26 | 628,043 |
Jun 13, 2023 | 30.60 | 30.76 | 30.49 | 30.62 | 29.34 | 1,281,110 |
Jun 9, 2023 | 30.64 | 31.01 | 30.39 | 30.84 | 29.55 | 429,180 |
Jun 8, 2023 | 31.22 | 31.39 | 30.51 | 30.74 | 29.46 | 774,939 |
Jun 7, 2023 | 31.07 | 31.08 | 30.46 | 30.76 | 29.48 | 592,242 |
Jun 6, 2023 | 31.62 | 31.63 | 30.86 | 30.89 | 29.60 | 713,226 |
Jun 5, 2023 | 32.14 | 32.15 | 31.55 | 31.73 | 30.41 | 688,295 |
Jun 2, 2023 | 31.72 | 31.99 | 31.62 | 31.76 | 30.43 | 648,961 |
Jun 1, 2023 | 31.30 | 32.17 | 31.30 | 31.94 | 30.61 | 756,411 |
May 31, 2023 | 31.84 | 31.90 | 31.40 | 31.41 | 30.10 | 2,114,723 |
May 30, 2023 | 31.78 | 32.08 | 31.74 | 31.86 | 30.53 | 286,441 |
May 29, 2023 | 31.70 | 31.96 | 31.65 | 31.78 | 30.45 | 315,434 |
May 26, 2023 | 31.49 | 31.65 | 31.33 | 31.54 | 30.22 | 451,302 |
May 25, 2023 | 31.03 | 31.63 | 30.88 | 31.63 | 30.31 | 611,964 |
May 24, 2023 | 31.01 | 31.30 | 30.86 | 31.24 | 29.94 | 490,684 |
May 23, 2023 | 31.16 | 31.36 | 30.89 | 30.94 | 29.65 | 407,423 |
May 22, 2023 | 30.95 | 31.21 | 30.69 | 31.08 | 29.78 | 520,307 |
May 19, 2023 | 30.81 | 31.11 | 30.71 | 30.96 | 29.67 | 326,836 |
May 18, 2023 | 30.79 | 31.10 | 30.60 | 30.67 | 29.39 | 432,559 |
May 17, 2023 | 30.22 | 30.80 | 29.91 | 30.72 | 29.44 | 610,208 |
May 16, 2023 | 30.36 | 30.38 | 30.05 | 30.24 | 28.98 | 431,583 |
May 15, 2023 | 30.35 | 30.57 | 30.27 | 30.40 | 29.13 | 443,578 |
May 12, 2023 | 30.34 | 30.48 | 30.14 | 30.31 | 29.05 | 553,170 |
May 11, 2023 | 29.92 | 30.51 | 29.76 | 30.44 | 29.17 | 820,448 |
May 10, 2023 | 29.41 | 29.93 | 29.41 | 29.84 | 28.59 | 581,718 |
May 9, 2023 | 29.60 | 29.90 | 29.53 | 29.64 | 28.40 | 605,257 |
May 8, 2023 | 29.77 | 29.79 | 29.24 | 29.79 | 28.55 | 738,659 |
May 5, 2023 | 29.01 | 29.35 | 28.90 | 29.35 | 28.13 | 664,662 |
May 4, 2023 | 28.57 | 29.30 | 28.57 | 29.18 | 27.96 | 742,680 |
May 3, 2023 | 29.17 | 29.42 | 28.58 | 28.75 | 27.55 | 2,619,837 |
May 2, 2023 | 29.51 | 29.73 | 29.25 | 29.54 | 28.31 | 1,018,163 |
May 1, 2023 | 30.12 | 30.36 | 29.70 | 29.74 | 28.50 | 673,795 |
Apr 28, 2023 | 31.08 | 31.16 | 29.88 | 29.93 | 28.68 | 1,037,258 |
Apr 27, 2023 | 31.11 | 31.34 | 30.80 | 31.03 | 29.74 | 697,039 |
Apr 26, 2023 | 30.52 | 31.30 | 30.34 | 31.07 | 29.77 | 1,215,002 |