Buenos Aires - Delayed Quote • ARS
Diageo plc (DEO.BA)
At close: April 26 at 4:58 PM GMT-3
Currency in ARS 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 | 25,120.00 | 25,313.00 | 25,028.00 | 25,047.00 | 25,047.00 | 141 |
Apr 25, 2024 | 24,351.50 | 25,013.00 | 24,247.00 | 24,963.50 | 24,963.50 | 323 |
Apr 24, 2024 | 24,750.00 | 24,773.00 | 24,578.50 | 24,764.50 | 24,764.50 | 210 |
Apr 23, 2024 | 24,875.00 | 24,960.50 | 24,704.00 | 24,710.00 | 24,710.00 | 219 |
Apr 22, 2024 | 24,899.00 | 25,272.00 | 24,899.00 | 25,178.50 | 25,178.50 | 255 |
Apr 19, 2024 | 24,850.00 | 25,157.00 | 24,700.50 | 25,139.00 | 25,139.00 | 236 |
Apr 18, 2024 | 25,164.00 | 25,164.00 | 24,740.00 | 25,006.50 | 25,006.50 | 143 |
Apr 17, 2024 | 24,993.00 | 25,083.50 | 24,701.00 | 24,850.00 | 24,850.00 | 668 |
Apr 16, 2024 | 24,110.00 | 24,821.00 | 24,110.00 | 24,414.50 | 24,414.50 | 430 |
Apr 15, 2024 | 24,053.00 | 24,850.00 | 24,053.00 | 24,512.00 | 24,512.00 | 333 |
Apr 12, 2024 | 24,636.00 | 24,636.00 | 23,957.00 | 23,977.50 | 23,977.50 | 893 |
Apr 11, 2024 | 24,880.00 | 24,880.00 | 24,630.00 | 24,636.00 | 24,636.00 | 25 |
Apr 10, 2024 | 25,000.00 | 25,000.00 | 24,665.50 | 24,768.50 | 24,768.50 | 540 |
Apr 9, 2024 | 24,615.00 | 25,116.00 | 24,615.00 | 25,032.50 | 25,032.50 | 570 |
Apr 8, 2024 | 25,114.50 | 25,151.50 | 24,669.00 | 24,805.00 | 24,805.00 | 493 |
Apr 5, 2024 | 25,541.00 | 25,541.00 | 24,731.00 | 25,228.50 | 25,228.50 | 761 |
Apr 4, 2024 | 26,302.00 | 26,755.00 | 25,599.50 | 25,696.50 | 25,696.50 | 392 |
Apr 3, 2024 | 26,687.00 | 26,707.00 | 26,263.00 | 26,302.50 | 26,302.50 | 404 |
Mar 27, 2024 | 27,075.00 | 27,366.00 | 26,890.00 | 26,965.50 | 26,965.50 | 252 |
Mar 26, 2024 | 26,685.00 | 27,303.00 | 26,685.00 | 27,008.50 | 27,008.50 | 395 |
Mar 25, 2024 | 26,800.00 | 26,890.50 | 26,202.00 | 26,241.00 | 26,241.00 | 294 |
Mar 22, 2024 | 27,038.00 | 27,040.50 | 26,750.00 | 26,810.00 | 26,810.00 | 249 |
Mar 21, 2024 | 27,248.50 | 27,248.50 | 26,788.00 | 26,801.00 | 26,801.00 | 439 |
Mar 20, 2024 | 25,880.00 | 26,789.00 | 25,880.00 | 26,707.50 | 26,707.50 | 354 |
Mar 19, 2024 | 26,000.00 | 26,436.00 | 25,891.50 | 26,260.00 | 26,260.00 | 120 |
Mar 18, 2024 | 26,270.00 | 26,400.00 | 26,028.50 | 26,171.50 | 26,171.50 | 622 |
Mar 15, 2024 | 26,131.00 | 26,600.00 | 25,956.00 | 26,577.50 | 26,577.50 | 186 |
Mar 14, 2024 | 26,484.00 | 26,484.00 | 26,083.50 | 26,128.00 | 26,128.00 | 292 |
Mar 13, 2024 | 26,939.50 | 27,190.00 | 26,299.50 | 26,343.00 | 26,343.00 | 108 |
Mar 12, 2024 | 25,907.50 | 27,308.00 | 25,907.50 | 26,769.50 | 26,769.50 | 1,181 |
Mar 11, 2024 | 25,890.00 | 25,890.00 | 25,520.00 | 25,575.00 | 25,575.00 | 183 |
Mar 8, 2024 | 25,415.00 | 26,050.00 | 25,415.00 | 26,038.00 | 26,038.00 | 290 |
Mar 7, 2024 | 25,080.00 | 25,529.50 | 24,844.00 | 25,300.50 | 25,300.50 | 508 |
Mar 6, 2024 | 27,000.00 | 27,000.00 | 24,723.50 | 25,062.00 | 25,062.00 | 1,469 |
Mar 5, 2024 | 26,050.00 | 26,654.50 | 25,868.50 | 25,871.50 | 25,871.50 | 153 |
Mar 4, 2024 | 26,872.00 | 26,872.00 | 26,283.50 | 26,588.00 | 26,588.00 | 703 |
Mar 1, 2024 | 26,663.00 | 27,796.00 | 26,663.00 | 27,331.50 | 27,331.50 | 307 |
Feb 29, 2024 | 0.27 Dividend | |||||
Feb 29, 2024 | 27,152.00 | 27,310.00 | 26,560.00 | 27,029.50 | 27,029.50 | 1,484 |
Feb 28, 2024 | 27,200.00 | 28,498.00 | 27,150.50 | 27,186.50 | 27,186.23 | 468 |
Feb 27, 2024 | 28,000.00 | 28,200.00 | 27,800.00 | 27,961.50 | 27,961.22 | 261 |
Feb 26, 2024 | 28,000.00 | 29,495.00 | 27,596.00 | 27,821.50 | 27,821.22 | 170 |
Feb 23, 2024 | 27,841.00 | 28,402.00 | 27,495.50 | 28,279.50 | 28,279.22 | 1,186 |
Feb 22, 2024 | 28,005.00 | 28,023.00 | 27,348.50 | 27,621.00 | 27,620.72 | 379 |
Feb 21, 2024 | 28,492.50 | 28,492.50 | 28,000.00 | 28,005.00 | 28,004.72 | 196 |
Feb 20, 2024 | 27,900.00 | 28,754.00 | 27,900.00 | 28,495.00 | 28,494.72 | 318 |
Feb 19, 2024 | 27,290.00 | 28,312.00 | 27,000.00 | 27,914.50 | 27,914.22 | 82 |
Feb 16, 2024 | 28,490.00 | 28,490.00 | 26,659.00 | 27,290.00 | 27,289.73 | 194 |
Feb 15, 2024 | 28,937.50 | 29,155.00 | 28,400.00 | 28,490.00 | 28,489.72 | 303 |
Feb 14, 2024 | 30,200.00 | 30,200.00 | 28,036.00 | 28,508.00 | 28,507.72 | 331 |
Feb 9, 2024 | 31,213.00 | 31,363.00 | 29,103.50 | 30,186.00 | 30,185.70 | 590 |
Feb 8, 2024 | 31,429.00 | 31,429.00 | 30,000.00 | 30,648.50 | 30,648.20 | 294 |
Feb 7, 2024 | 31,730.00 | 32,999.00 | 31,000.00 | 31,294.00 | 31,293.69 | 346 |
Feb 6, 2024 | 32,200.00 | 33,000.00 | 31,174.50 | 31,312.00 | 31,311.69 | 727 |
Feb 5, 2024 | 32,976.00 | 32,976.00 | 31,841.00 | 32,205.50 | 32,205.18 | 891 |
Feb 2, 2024 | 32,068.00 | 33,291.50 | 31,900.00 | 32,064.50 | 32,064.18 | 1,079 |
Feb 1, 2024 | 30,100.00 | 32,113.00 | 30,100.00 | 32,068.00 | 32,067.68 | 719 |
Jan 31, 2024 | 31,000.00 | 31,500.00 | 29,701.00 | 30,074.50 | 30,074.20 | 282 |
Jan 30, 2024 | 30,400.00 | 31,366.00 | 28,730.50 | 30,816.00 | 30,815.69 | 597 |
Jan 29, 2024 | 29,800.00 | 30,878.00 | 29,800.00 | 30,239.50 | 30,239.20 | 559 |
Jan 26, 2024 | 30,101.00 | 31,000.00 | 29,500.00 | 29,866.50 | 29,866.20 | 781 |
Jan 25, 2024 | 30,020.00 | 30,500.00 | 29,500.00 | 30,065.50 | 30,065.20 | 482 |
Jan 24, 2024 | 30,800.00 | 30,800.00 | 29,500.00 | 30,052.50 | 30,052.20 | 624 |
Jan 23, 2024 | 30,100.00 | 30,159.00 | 29,200.00 | 29,658.50 | 29,658.21 | 550 |
Jan 22, 2024 | 30,500.00 | 30,964.00 | 29,800.00 | 30,052.00 | 30,051.70 | 541 |
Jan 19, 2024 | 29,740.00 | 30,300.00 | 29,405.00 | 30,113.50 | 30,113.20 | 795 |
Jan 18, 2024 | 29,500.00 | 30,619.00 | 29,500.00 | 29,744.00 | 29,743.70 | 600 |
Jan 17, 2024 | 28,601.00 | 30,009.00 | 28,217.00 | 29,524.00 | 29,523.71 | 761 |
Jan 16, 2024 | 27,749.00 | 29,077.50 | 27,400.00 | 28,710.50 | 28,710.21 | 382 |
Jan 15, 2024 | 27,600.00 | 27,946.00 | 26,500.50 | 27,795.50 | 27,795.22 | 106 |
Jan 12, 2024 | 26,735.00 | 27,764.00 | 26,267.00 | 26,696.00 | 26,695.73 | 367 |
Jan 11, 2024 | 28,200.00 | 28,380.00 | 26,661.00 | 26,730.00 | 26,729.73 | 304 |
Jan 10, 2024 | 28,220.00 | 28,721.00 | 28,129.50 | 28,377.50 | 28,377.22 | 346 |
Jan 9, 2024 | 28,600.00 | 28,869.00 | 28,023.00 | 28,101.50 | 28,101.22 | 556 |
Jan 8, 2024 | 27,080.00 | 28,701.50 | 26,700.00 | 28,610.00 | 28,609.71 | 861 |
Jan 5, 2024 | 25,800.00 | 27,175.00 | 25,001.00 | 27,080.00 | 27,079.73 | 1,194 |
Jan 4, 2024 | 25,000.00 | 25,950.00 | 24,849.00 | 25,816.00 | 25,815.74 | 823 |
Jan 3, 2024 | 25,000.00 | 25,000.00 | 23,400.00 | 24,916.50 | 24,916.25 | 1,709 |
Jan 2, 2024 | 23,828.50 | 24,205.50 | 23,001.00 | 24,067.00 | 24,066.76 | 2,091 |
Dec 29, 2023 | 23,825.00 | 24,281.00 | 22,880.00 | 23,758.50 | 23,758.26 | 1,632 |
Dec 28, 2023 | 21,250.00 | 23,116.00 | 21,200.00 | 22,886.00 | 22,885.77 | 960 |
Dec 27, 2023 | 22,278.00 | 22,282.50 | 21,250.00 | 21,322.50 | 21,322.29 | 1,779 |
Dec 26, 2023 | 22,840.00 | 23,412.00 | 21,750.50 | 22,261.50 | 22,261.28 | 667 |
Dec 22, 2023 | 23,500.00 | 23,509.50 | 22,600.00 | 22,847.00 | 22,846.77 | 477 |
Dec 21, 2023 | 23,273.00 | 23,273.00 | 22,454.00 | 22,899.50 | 22,899.27 | 396 |
Dec 20, 2023 | 23,500.00 | 23,518.50 | 22,584.50 | 22,647.50 | 22,647.28 | 1,457 |
Dec 19, 2023 | 23,000.00 | 23,595.50 | 22,830.00 | 22,991.50 | 22,991.27 | 3,922 |
Dec 18, 2023 | 24,000.00 | 24,000.00 | 22,600.00 | 22,882.00 | 22,881.77 | 1,299 |
Dec 15, 2023 | 24,659.50 | 24,659.50 | 23,300.00 | 23,761.50 | 23,761.26 | 1,420 |
Dec 14, 2023 | 24,835.50 | 24,956.50 | 24,074.00 | 24,659.50 | 24,659.25 | 289 |
Dec 13, 2023 | 24,766.00 | 25,046.50 | 22,350.00 | 24,000.00 | 23,999.76 | 2,318 |
Dec 12, 2023 | 24,394.00 | 24,784.00 | 23,700.00 | 24,766.00 | 24,765.75 | 652 |
Dec 11, 2023 | 24,000.00 | 24,700.00 | 22,880.50 | 23,676.50 | 23,676.26 | 2,458 |
Dec 7, 2023 | 22,800.00 | 23,505.50 | 21,501.00 | 23,334.50 | 23,334.27 | 1,407 |
Dec 6, 2023 | 21,750.00 | 22,073.00 | 21,000.00 | 22,013.00 | 22,012.78 | 5,036 |
Dec 5, 2023 | 21,700.00 | 21,770.00 | 20,550.00 | 21,636.50 | 21,636.29 | 863 |
Dec 4, 2023 | 21,550.00 | 22,144.50 | 20,505.50 | 21,050.00 | 21,049.79 | 1,203 |
Dec 1, 2023 | 20,800.00 | 22,583.50 | 20,400.00 | 21,812.50 | 21,812.28 | 648 |
Nov 30, 2023 | 19,050.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,799.80 | 635 |
Nov 29, 2023 | 19,001.00 | 19,812.50 | 19,001.00 | 19,244.50 | 19,244.31 | 407 |
Nov 28, 2023 | 19,052.50 | 20,255.50 | 19,050.00 | 19,900.00 | 19,899.80 | 205 |
Nov 27, 2023 | 23,000.00 | 23,480.00 | 19,998.00 | 20,300.00 | 20,299.80 | 190 |
Nov 24, 2023 | 23,400.00 | 23,595.00 | 22,080.00 | 22,790.00 | 22,789.77 | 519 |
Nov 23, 2023 | 22,800.00 | 23,010.00 | 22,696.00 | 23,001.00 | 23,000.77 | 222 |
Nov 22, 2023 | 20,630.00 | 23,250.00 | 20,600.00 | 22,695.00 | 22,694.77 | 397 |
Nov 21, 2023 | 20,850.00 | 21,799.00 | 18,781.00 | 21,232.00 | 21,231.79 | 168 |
Nov 17, 2023 | 20,800.00 | 20,990.00 | 19,891.00 | 20,545.00 | 20,544.79 | 1,221 |
Nov 16, 2023 | 20,801.00 | 21,180.00 | 20,157.50 | 20,220.50 | 20,220.30 | 927 |
Nov 15, 2023 | 21,800.00 | 21,800.00 | 20,801.00 | 20,934.00 | 20,933.79 | 1,276 |
Nov 14, 2023 | 20,900.00 | 21,990.00 | 20,900.00 | 21,178.00 | 21,177.79 | 442 |
Nov 13, 2023 | 22,000.00 | 22,000.00 | 20,800.00 | 20,943.50 | 20,943.29 | 2,509 |
Nov 10, 2023 | 21,000.00 | 21,900.00 | 20,030.00 | 20,711.50 | 20,711.29 | 2,571 |
Nov 9, 2023 | 22,505.00 | 23,231.50 | 22,505.00 | 23,231.50 | 23,231.27 | 14 |
Nov 8, 2023 | 23,045.50 | 23,045.50 | 22,333.50 | 22,451.50 | 22,451.28 | 87 |
Nov 7, 2023 | 22,917.50 | 22,917.50 | 22,563.00 | 22,600.00 | 22,599.78 | 21 |
Nov 3, 2023 | 23,324.00 | 23,324.00 | 23,130.00 | 23,160.00 | 23,159.77 | 67 |
Nov 2, 2023 | 23,336.50 | 23,500.00 | 22,959.00 | 23,233.50 | 23,233.27 | 215 |
Nov 1, 2023 | 22,580.50 | 22,585.50 | 22,580.50 | 22,585.50 | 22,585.28 | 2 |
Oct 31, 2023 | 21,700.00 | 22,005.00 | 21,547.00 | 21,995.00 | 21,994.78 | 14 |
Oct 30, 2023 | 21,520.00 | 21,580.00 | 21,425.00 | 21,425.00 | 21,424.79 | 81 |
Oct 27, 2023 | 21,476.00 | 21,476.00 | 20,960.00 | 21,300.00 | 21,299.79 | 108 |
Oct 26, 2023 | 22,430.50 | 23,032.50 | 21,939.00 | 22,237.00 | 22,236.78 | 530 |
Oct 25, 2023 | 22,400.00 | 22,400.00 | 21,200.00 | 22,304.50 | 22,304.28 | 96 |
Oct 24, 2023 | 25,515.50 | 25,515.50 | 22,300.00 | 22,649.00 | 22,648.78 | 409 |
Oct 23, 2023 | 24,200.00 | 25,300.00 | 24,000.00 | 24,397.00 | 24,396.76 | 433 |
Oct 20, 2023 | 24,781.50 | 25,725.00 | 24,781.50 | 25,414.00 | 25,413.75 | 222 |
Oct 19, 2023 | 24,598.50 | 24,942.50 | 24,124.00 | 24,124.00 | 24,123.76 | 114 |
Oct 18, 2023 | 24,988.00 | 25,018.00 | 24,065.00 | 24,089.50 | 24,089.26 | 156 |
Oct 17, 2023 | 24,831.00 | 25,500.00 | 24,500.00 | 24,650.00 | 24,649.75 | 150 |
Oct 12, 2023 | 24,223.50 | 24,547.50 | 23,857.00 | 24,032.50 | 24,032.26 | 190 |
Oct 11, 2023 | 23,900.00 | 24,214.00 | 23,354.00 | 23,853.00 | 23,852.76 | 314 |
Oct 10, 2023 | 23,052.50 | 24,982.50 | 23,052.50 | 24,097.00 | 24,096.76 | 131 |
Oct 9, 2023 | 22,180.00 | 22,666.00 | 22,156.50 | 22,172.00 | 22,171.78 | 91 |
Oct 6, 2023 | 22,500.00 | 22,644.00 | 21,760.50 | 22,121.00 | 22,120.78 | 540 |
Oct 5, 2023 | 22,896.00 | 22,999.00 | 22,000.00 | 22,000.00 | 21,999.78 | 38 |
Oct 4, 2023 | 21,567.50 | 22,550.00 | 21,550.00 | 22,550.00 | 22,549.78 | 124 |
Oct 3, 2023 | 20,350.50 | 21,175.00 | 20,350.50 | 21,147.50 | 21,147.29 | 169 |
Oct 2, 2023 | 20,429.50 | 20,581.00 | 20,385.00 | 20,413.50 | 20,413.30 | 333 |
Sep 29, 2023 | 20,912.00 | 20,912.00 | 20,070.00 | 20,486.00 | 20,485.80 | 988 |
Sep 28, 2023 | 20,106.00 | 20,457.50 | 19,925.00 | 20,454.50 | 20,454.30 | 543 |
Sep 27, 2023 | 19,339.00 | 19,594.50 | 19,339.00 | 19,587.00 | 19,586.80 | 770 |
Sep 26, 2023 | 19,358.00 | 19,622.00 | 19,260.00 | 19,505.50 | 19,505.31 | 146 |
Sep 25, 2023 | 19,491.00 | 19,491.00 | 19,143.50 | 19,399.50 | 19,399.31 | 136 |
Sep 22, 2023 | 19,726.00 | 19,726.00 | 19,459.00 | 19,489.00 | 19,488.81 | 63 |
Sep 21, 2023 | 19,558.00 | 19,734.50 | 19,420.00 | 19,459.50 | 19,459.31 | 126 |
Sep 20, 2023 | 19,823.00 | 19,861.50 | 19,720.00 | 19,736.50 | 19,736.30 | 574 |
Sep 19, 2023 | 19,424.50 | 19,611.00 | 19,380.00 | 19,565.50 | 19,565.30 | 80 |
Sep 18, 2023 | 19,360.00 | 19,400.00 | 19,285.50 | 19,352.00 | 19,351.81 | 98 |
Sep 15, 2023 | 19,164.50 | 19,836.50 | 19,164.50 | 19,570.50 | 19,570.30 | 162 |
Sep 14, 2023 | 19,706.00 | 19,725.00 | 19,607.50 | 19,607.50 | 19,607.30 | 178 |
Sep 13, 2023 | 19,544.50 | 19,714.50 | 19,544.50 | 19,600.00 | 19,599.80 | 46 |
Sep 12, 2023 | 19,636.00 | 19,692.00 | 19,636.00 | 19,658.50 | 19,658.30 | 1,230 |
Sep 11, 2023 | 19,823.00 | 19,823.00 | 19,605.00 | 19,724.50 | 19,724.30 | 65 |
Sep 8, 2023 | 19,914.00 | 20,003.50 | 19,785.00 | 19,877.50 | 19,877.30 | 117 |
Sep 7, 2023 | 20,200.00 | 20,476.50 | 19,785.00 | 19,785.00 | 19,784.80 | 43 |
Sep 6, 2023 | 20,500.00 | 20,613.50 | 20,211.00 | 20,297.00 | 20,296.80 | 37 |
Sep 5, 2023 | 20,700.00 | 20,700.00 | 20,070.00 | 20,172.50 | 20,172.30 | 35 |
Sep 4, 2023 | 20,800.00 | 20,895.00 | 20,800.00 | 20,895.00 | 20,894.79 | 3 |
Sep 1, 2023 | 21,450.00 | 21,450.00 | 20,799.50 | 20,895.00 | 20,894.79 | 20 |
Aug 31, 2023 | 22,535.50 | 22,535.50 | 21,500.00 | 21,527.00 | 21,526.79 | 40 |
Aug 30, 2023 | 23,030.50 | 23,108.50 | 22,800.00 | 22,800.00 | 22,799.77 | 13 |
Aug 29, 2023 | 22,330.00 | 22,500.50 | 22,330.00 | 22,500.50 | 22,500.28 | 23 |
Aug 28, 2023 | 21,701.50 | 21,946.50 | 21,701.50 | 21,820.00 | 21,819.78 | 8 |
Aug 25, 2023 | 21,280.50 | 21,422.00 | 21,109.50 | 21,392.50 | 21,392.29 | 1,935 |
Aug 24, 2023 | 0.40 Dividend | |||||
Aug 24, 2023 | 20,960.00 | 21,050.00 | 20,880.00 | 21,050.00 | 21,049.79 | 13 |
Aug 23, 2023 | 20,906.00 | 21,129.00 | 20,906.00 | 21,129.00 | 21,128.39 | 89 |
Aug 22, 2023 | 20,800.00 | 20,850.00 | 20,800.00 | 20,804.00 | 20,803.40 | 64 |
Aug 18, 2023 | 20,808.50 | 20,918.00 | 20,752.00 | 20,915.50 | 20,914.90 | 73 |
Aug 17, 2023 | 20,547.00 | 20,750.00 | 20,536.00 | 20,717.00 | 20,716.40 | 20 |
Aug 16, 2023 | 20,093.00 | 20,380.00 | 20,093.00 | 20,380.00 | 20,379.41 | 21 |
Aug 15, 2023 | 19,645.00 | 19,902.00 | 19,050.00 | 19,902.00 | 19,901.43 | 59 |
Aug 14, 2023 | 18,833.00 | 18,890.00 | 18,800.00 | 18,890.00 | 18,889.46 | 53 |
Aug 11, 2023 | 17,337.50 | 17,337.50 | 17,080.00 | 17,177.50 | 17,177.00 | 51 |
Aug 10, 2023 | 17,292.50 | 17,390.00 | 17,290.00 | 17,290.00 | 17,289.50 | 33 |
Aug 9, 2023 | 17,000.00 | 17,194.00 | 16,925.00 | 16,930.00 | 16,929.51 | 1,210 |
Aug 8, 2023 | 17,151.00 | 17,303.00 | 16,995.50 | 17,045.50 | 17,045.01 | 37 |
Aug 7, 2023 | 16,949.50 | 17,074.00 | 16,947.50 | 17,035.50 | 17,035.01 | 22 |
Aug 4, 2023 | 16,608.00 | 16,710.00 | 16,608.00 | 16,685.00 | 16,684.52 | 7 |
Aug 3, 2023 | 16,469.00 | 16,521.50 | 16,440.00 | 16,440.50 | 16,440.03 | 66 |
Aug 2, 2023 | 16,390.00 | 16,446.50 | 16,196.00 | 16,390.00 | 16,389.53 | 61 |
Aug 1, 2023 | 16,370.00 | 16,390.00 | 16,300.00 | 16,390.00 | 16,389.53 | 45 |
Jul 31, 2023 | 16,250.00 | 16,250.00 | 16,100.00 | 16,145.00 | 16,144.53 | 45 |
Jul 28, 2023 | 16,211.00 | 16,217.50 | 16,135.00 | 16,192.50 | 16,192.03 | 19 |
Jul 27, 2023 | 16,260.00 | 16,260.00 | 16,000.00 | 16,010.00 | 16,009.54 | 36 |
Jul 26, 2023 | 16,000.00 | 16,103.50 | 15,960.50 | 15,993.50 | 15,993.04 | 23 |
Jul 25, 2023 | 16,099.00 | 16,125.00 | 16,099.00 | 16,125.00 | 16,124.54 | 4 |
Jul 24, 2023 | 15,734.50 | 15,838.00 | 15,734.50 | 15,815.50 | 15,815.04 | 38 |
Jul 21, 2023 | 15,712.00 | 15,830.00 | 15,712.00 | 15,830.00 | 15,829.54 | 27 |
Jul 20, 2023 | 15,494.00 | 15,640.50 | 15,494.00 | 15,633.00 | 15,632.55 | 15 |
Jul 19, 2023 | 15,770.50 | 15,826.50 | 15,760.00 | 15,774.00 | 15,773.54 | 11 |
Jul 18, 2023 | 15,577.00 | 15,577.00 | 15,400.50 | 15,421.50 | 15,421.06 | 21 |
Jul 17, 2023 | 15,915.00 | 15,915.00 | 15,651.00 | 15,694.50 | 15,694.05 | 18 |
Jul 14, 2023 | 15,673.00 | 16,038.00 | 15,673.00 | 16,005.50 | 16,005.04 | 150 |
Jul 13, 2023 | 15,160.00 | 15,444.00 | 15,160.00 | 15,398.50 | 15,398.06 | 14 |
Jul 12, 2023 | 14,756.50 | 14,954.00 | 14,756.50 | 14,894.00 | 14,893.57 | 126 |
Jul 11, 2023 | 14,700.00 | 14,708.50 | 14,700.00 | 14,708.00 | 14,707.58 | 6 |
Jul 10, 2023 | 14,704.00 | 14,704.00 | 14,484.00 | 14,484.00 | 14,483.58 | 179 |
Jul 7, 2023 | 14,630.00 | 14,638.50 | 14,584.50 | 14,589.00 | 14,588.58 | 1,128 |
Jul 6, 2023 | 14,629.50 | 14,720.50 | 14,629.50 | 14,680.00 | 14,679.58 | 36 |
Jul 5, 2023 | 14,661.00 | 14,694.50 | 14,654.00 | 14,669.50 | 14,669.08 | 46 |
Jul 4, 2023 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,929.57 | 1 |
Jul 3, 2023 | 14,768.00 | 14,878.00 | 14,645.00 | 14,878.00 | 14,877.57 | 197 |
Jun 30, 2023 | 14,652.00 | 14,670.00 | 14,629.50 | 14,629.50 | 14,629.08 | 13 |
Jun 29, 2023 | 14,350.00 | 14,444.00 | 14,310.00 | 14,310.00 | 14,309.59 | 48 |
Jun 28, 2023 | 14,430.50 | 14,430.50 | 14,290.50 | 14,290.50 | 14,290.09 | 5 |
Jun 27, 2023 | 14,490.00 | 14,524.00 | 14,480.00 | 14,524.00 | 14,523.58 | 61 |
Jun 26, 2023 | 14,433.50 | 14,476.50 | 14,390.00 | 14,391.00 | 14,390.58 | 78 |
Jun 23, 2023 | 14,550.00 | 14,667.50 | 14,550.00 | 14,667.50 | 14,667.08 | 47 |
Jun 22, 2023 | 14,587.00 | 14,647.50 | 14,526.00 | 14,635.00 | 14,634.58 | 80 |
Jun 21, 2023 | 14,219.00 | 14,420.00 | 14,219.00 | 14,382.50 | 14,382.08 | 36 |
Jun 16, 2023 | 14,763.50 | 14,763.50 | 14,643.50 | 14,660.50 | 14,660.08 | 26 |
Jun 15, 2023 | 14,612.00 | 14,660.00 | 14,612.00 | 14,653.00 | 14,652.58 | 6 |
Jun 14, 2023 | 14,482.00 | 14,530.00 | 14,463.00 | 14,472.00 | 14,471.58 | 50 |
Jun 13, 2023 | 14,326.00 | 14,371.50 | 14,271.50 | 14,371.50 | 14,371.09 | 19 |
Jun 12, 2023 | 14,157.50 | 14,236.00 | 14,157.50 | 14,201.00 | 14,200.59 | 125 |
Jun 9, 2023 | 14,120.00 | 14,260.00 | 14,080.00 | 14,170.00 | 14,169.59 | 1,091 |
Jun 8, 2023 | 14,084.50 | 14,111.00 | 14,080.00 | 14,080.00 | 14,079.59 | 3 |
Jun 7, 2023 | 13,876.50 | 13,967.00 | 13,837.00 | 13,950.50 | 13,950.10 | 13 |
Jun 6, 2023 | 13,875.50 | 13,955.50 | 13,855.50 | 13,924.50 | 13,924.10 | 12 |
Jun 5, 2023 | 13,950.00 | 13,950.00 | 13,773.50 | 13,841.00 | 13,840.60 | 86 |
Jun 2, 2023 | 14,000.00 | 14,180.00 | 13,973.00 | 14,177.00 | 14,176.59 | 40 |
Jun 1, 2023 | 13,940.00 | 13,988.50 | 13,910.00 | 13,987.50 | 13,987.10 | 16 |
May 31, 2023 | 13,708.50 | 13,755.50 | 13,666.00 | 13,733.00 | 13,732.60 | 13 |
May 30, 2023 | 14,141.00 | 14,141.00 | 13,800.00 | 13,813.00 | 13,812.60 | 93 |
May 29, 2023 | 14,300.00 | 14,725.00 | 14,300.00 | 14,725.00 | 14,724.58 | 2 |
May 24, 2023 | 14,486.50 | 14,486.50 | 14,297.00 | 14,333.00 | 14,332.59 | 45 |
May 23, 2023 | 14,710.50 | 14,710.50 | 14,588.00 | 14,609.50 | 14,609.08 | 30 |
May 22, 2023 | 14,700.00 | 14,708.50 | 14,566.00 | 14,682.00 | 14,681.58 | 1,196 |
May 19, 2023 | 14,699.00 | 14,699.00 | 14,699.00 | 14,699.00 | 14,698.58 | 6 |
May 18, 2023 | 14,367.50 | 14,675.00 | 14,343.00 | 14,649.50 | 14,649.08 | 5 |
May 17, 2023 | 14,314.50 | 14,314.50 | 14,233.50 | 14,311.00 | 14,310.59 | 15 |
May 16, 2023 | 14,200.00 | 14,490.00 | 14,200.00 | 14,443.50 | 14,443.08 | 11 |
May 15, 2023 | 13,955.50 | 14,144.00 | 13,955.50 | 14,142.00 | 14,141.59 | 11 |
May 12, 2023 | 13,621.50 | 14,000.00 | 13,621.50 | 13,979.50 | 13,979.10 | 372 |
May 11, 2023 | 13,827.00 | 13,827.00 | 13,827.00 | 13,827.00 | 13,826.60 | 4 |
May 10, 2023 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 13,759.60 | 3 |
May 9, 2023 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,999.60 | 2 |
May 8, 2023 | 14,191.00 | 14,191.00 | 14,191.00 | 14,191.00 | 14,190.59 | 4 |
May 5, 2023 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,009.60 | - |
May 4, 2023 | 14,075.00 | 14,075.00 | 14,010.00 | 14,010.00 | 14,009.60 | 65 |
May 3, 2023 | 14,231.00 | 14,244.00 | 13,934.50 | 13,934.50 | 13,934.10 | 34 |
May 2, 2023 | 14,015.00 | 14,181.00 | 13,980.00 | 14,181.00 | 14,180.59 | 3 |
Apr 28, 2023 | 13,990.00 | 13,994.50 | 13,987.00 | 13,987.00 | 13,986.60 | 6 |
Apr 27, 2023 | 14,566.50 | 14,566.50 | 14,507.00 | 14,530.00 | 14,529.58 | 690 |
Apr 26, 2023 | 14,412.00 | 14,711.50 | 14,412.00 | 14,711.50 | 14,711.08 | 14 |