LSE - Delayed Quote • NOK
AutoStore Holdings Ltd. (0AAE.L)
At close: July 21 at 6:19 PM GMT+1
Currency in NOK 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 | 15.99 | 17.17 | 15.94 | 16.66 | 16.66 | 500,461 |
Apr 25, 2024 | 19.07 | 19.08 | 15.38 | 19.08 | 19.08 | 539,452 |
Apr 24, 2024 | 17.95 | 18.70 | 17.95 | 18.42 | 18.42 | 119,536 |
Apr 23, 2024 | 17.21 | 17.90 | 17.18 | 17.59 | 17.59 | 161,234 |
Apr 22, 2024 | 17.49 | 17.65 | 17.28 | 17.49 | 17.49 | 58,538 |
Apr 19, 2024 | 16.83 | 17.13 | 16.68 | 16.83 | 16.83 | 86,700 |
Apr 18, 2024 | 17.79 | 18.02 | 17.14 | 17.49 | 17.49 | 242,285 |
Apr 17, 2024 | 17.41 | 17.77 | 17.38 | 17.38 | 17.38 | 659,966 |
Apr 16, 2024 | 17.30 | 17.47 | 17.21 | 17.25 | 17.25 | 973,147 |
Apr 15, 2024 | 17.67 | 18.16 | 17.67 | 17.92 | 17.92 | 515,536 |
Apr 12, 2024 | 17.83 | 17.98 | 17.44 | 17.87 | 17.87 | 477,256 |
Apr 11, 2024 | 18.22 | 18.22 | 17.38 | 17.70 | 17.70 | 136,128 |
Apr 10, 2024 | 18.60 | 18.84 | 18.06 | 18.18 | 18.18 | 33,211 |
Apr 9, 2024 | 18.32 | 18.72 | 18.23 | 18.39 | 18.39 | 209,630 |
Apr 8, 2024 | 18.15 | 18.63 | 18.15 | 18.34 | 18.34 | 117,773 |
Apr 5, 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | 200,702 |
Apr 4, 2024 | 19.40 | 19.42 | 18.70 | 18.81 | 18.81 | 133,323 |
Apr 3, 2024 | 19.39 | 19.97 | 19.30 | 19.41 | 19.41 | 187,784 |
Apr 2, 2024 | 19.90 | 20.22 | 19.59 | 19.68 | 19.68 | 688,975 |
Mar 27, 2024 | 19.89 | 20.20 | 19.83 | 20.00 | 20.00 | 123,639 |
Mar 26, 2024 | 18.84 | 19.58 | 18.84 | 19.52 | 19.52 | 144,865 |
Mar 25, 2024 | 18.89 | 19.05 | 18.51 | 19.05 | 19.05 | 142,728 |
Mar 22, 2024 | 19.00 | 19.22 | 18.77 | 19.08 | 19.08 | 96,702 |
Mar 21, 2024 | 19.20 | 19.67 | 18.74 | 18.75 | 18.75 | 168,500 |
Mar 20, 2024 | 18.14 | 18.90 | 18.03 | 18.76 | 18.76 | 173,306 |
Mar 19, 2024 | 19.91 | 20.00 | 18.43 | 18.44 | 18.44 | 329,902 |
Mar 18, 2024 | 19.50 | 20.11 | 19.50 | 19.60 | 19.60 | 455,917 |
Mar 15, 2024 | 19.34 | 19.69 | 19.24 | 19.46 | 19.46 | 79,257 |
Mar 14, 2024 | 19.60 | 19.73 | 18.88 | 19.24 | 19.24 | 297,950 |
Mar 13, 2024 | 18.67 | 19.93 | 18.66 | 18.85 | 18.85 | 590,489 |
Mar 12, 2024 | 18.34 | 18.89 | 18.17 | 18.74 | 18.74 | 115,553 |
Mar 11, 2024 | 18.69 | 19.37 | 18.10 | 18.69 | 18.69 | 428,840 |
Mar 8, 2024 | 17.51 | 19.33 | 17.51 | 18.63 | 18.63 | 492,056 |
Mar 7, 2024 | 16.94 | 17.03 | 16.66 | 16.79 | 16.79 | 703,901 |
Mar 6, 2024 | 16.78 | 16.93 | 16.55 | 16.84 | 16.84 | 112,912 |
Mar 5, 2024 | 17.06 | 17.40 | 16.61 | 17.23 | 17.23 | 1,525,184 |
Mar 4, 2024 | 17.22 | 17.40 | 16.94 | 17.05 | 17.05 | 308,365 |
Mar 1, 2024 | 17.40 | 17.40 | 16.91 | 17.06 | 17.06 | 417,046 |
Feb 29, 2024 | 17.61 | 17.62 | 17.01 | 17.01 | 17.01 | 380,582 |
Feb 28, 2024 | 17.46 | 17.56 | 17.18 | 17.30 | 17.30 | 107,332 |
Feb 27, 2024 | 17.43 | 17.60 | 17.12 | 17.49 | 17.49 | 245,930 |
Feb 26, 2024 | 17.60 | 17.73 | 17.28 | 17.55 | 17.55 | 340,448 |
Feb 23, 2024 | 17.72 | 17.72 | 17.41 | 17.43 | 17.43 | 414,768 |
Feb 22, 2024 | 17.68 | 17.83 | 17.46 | 17.47 | 17.47 | 660,001 |
Feb 21, 2024 | 17.39 | 17.59 | 17.35 | 17.42 | 17.42 | 819,724 |
Feb 20, 2024 | 17.33 | 17.58 | 17.33 | 17.44 | 17.44 | 552,898 |
Feb 19, 2024 | 17.32 | 17.69 | 17.17 | 17.21 | 17.21 | 787,459 |
Feb 16, 2024 | 16.82 | 17.12 | 16.82 | 17.03 | 17.03 | 781,000 |
Feb 15, 2024 | 19.34 | 19.47 | 19.00 | 19.40 | 19.40 | 115,114 |
Feb 14, 2024 | 18.64 | 20.49 | 18.64 | 20.15 | 20.15 | 196,794 |
Feb 13, 2024 | 18.28 | 18.56 | 18.17 | 18.56 | 18.56 | 121,245 |
Feb 12, 2024 | 18.85 | 18.96 | 18.77 | 18.90 | 18.90 | 103,977 |
Feb 9, 2024 | 18.31 | 19.27 | 18.18 | 18.77 | 18.77 | 45,247 |
Feb 8, 2024 | 18.07 | 18.36 | 17.86 | 18.24 | 18.24 | 216,882 |
Feb 7, 2024 | 17.73 | 17.83 | 17.66 | 17.76 | 17.76 | 53,441 |
Feb 6, 2024 | 18.35 | 18.42 | 17.77 | 17.89 | 17.89 | 107,685 |
Feb 5, 2024 | 18.75 | 19.19 | 18.68 | 19.19 | 19.19 | 51,812 |
Feb 2, 2024 | 19.20 | 19.24 | 18.68 | 18.68 | 18.68 | 15,813 |
Feb 1, 2024 | 18.96 | 19.49 | 18.96 | 19.31 | 19.31 | 225 |
Jan 31, 2024 | 19.69 | 19.76 | 19.24 | 19.36 | 19.36 | 61,879 |
Jan 30, 2024 | 19.60 | 19.86 | 19.45 | 19.79 | 19.79 | 127,667 |
Jan 29, 2024 | 19.10 | 19.19 | 18.85 | 19.00 | 19.00 | 40,584 |
Jan 26, 2024 | 19.83 | 20.32 | 19.83 | 20.15 | 20.15 | 450,928 |
Jan 25, 2024 | 19.69 | 19.99 | 19.52 | 19.61 | 19.61 | 73,800 |
Jan 24, 2024 | 19.89 | 19.89 | 19.69 | 19.80 | 19.80 | 104,547 |
Jan 23, 2024 | 19.58 | 19.99 | 19.54 | 19.72 | 19.72 | 156,005 |
Jan 22, 2024 | 19.81 | 19.97 | 19.51 | 19.52 | 19.52 | 195,102 |
Jan 19, 2024 | 19.76 | 20.18 | 19.70 | 19.83 | 19.83 | 97,240 |
Jan 18, 2024 | 19.68 | 19.93 | 19.47 | 19.73 | 19.73 | 412,973 |
Jan 17, 2024 | 20.04 | 20.41 | 19.90 | 19.90 | 19.90 | 125,463 |
Jan 16, 2024 | 21.69 | 21.69 | 20.34 | 20.43 | 20.43 | 221,396 |
Jan 15, 2024 | 20.18 | 21.80 | 20.18 | 21.63 | 21.63 | 382,457 |
Jan 12, 2024 | 19.67 | 20.76 | 19.67 | 20.51 | 20.51 | 236,568 |
Jan 11, 2024 | 18.60 | 19.89 | 17.97 | 19.59 | 19.59 | 452,111 |
Jan 10, 2024 | 17.98 | 18.02 | 17.62 | 17.76 | 17.76 | 146,834 |
Jan 9, 2024 | 18.01 | 18.19 | 17.68 | 17.71 | 17.71 | 568,301 |
Jan 8, 2024 | 16.61 | 17.76 | 16.61 | 17.41 | 17.41 | 459,385 |
Jan 5, 2024 | 16.96 | 17.08 | 16.48 | 16.54 | 16.54 | 126,377 |
Jan 4, 2024 | 17.80 | 17.88 | 16.81 | 17.19 | 17.19 | 214,623 |
Jan 3, 2024 | 18.50 | 19.30 | 17.64 | 17.98 | 17.98 | 2,921,392 |
Jan 2, 2024 | 19.92 | 19.92 | 19.15 | 19.30 | 19.30 | 144,370 |
Dec 29, 2023 | 19.70 | 20.15 | 19.60 | 19.78 | 19.78 | 768,193 |
Dec 28, 2023 | 19.83 | 20.06 | 19.63 | 19.94 | 19.94 | 111,031 |
Dec 27, 2023 | 19.99 | 20.39 | 19.92 | 20.04 | 20.04 | 121,717 |
Dec 22, 2023 | 19.65 | 19.65 | 19.47 | 19.52 | 19.52 | 29,300 |
Dec 21, 2023 | 20.41 | 20.48 | 19.79 | 19.91 | 19.91 | 118,982 |
Dec 20, 2023 | 20.42 | 20.42 | 19.45 | 20.26 | 20.26 | 446,554 |
Dec 19, 2023 | 20.00 | 20.59 | 20.00 | 20.22 | 20.22 | 61,033 |
Dec 18, 2023 | 19.74 | 20.00 | 19.31 | 19.62 | 19.62 | 906,147 |
Dec 15, 2023 | 19.13 | 20.40 | 19.13 | 20.37 | 20.37 | 258,772 |
Dec 14, 2023 | 18.86 | 18.97 | 18.28 | 18.73 | 18.73 | 123,352 |
Dec 13, 2023 | 18.10 | 18.10 | 17.58 | 17.79 | 17.79 | 67,007 |
Dec 12, 2023 | 18.00 | 18.56 | 17.97 | 18.16 | 18.16 | 108,356 |
Dec 11, 2023 | 18.12 | 18.82 | 17.98 | 18.69 | 18.69 | 317,627 |
Dec 8, 2023 | 18.07 | 18.12 | 17.87 | 17.99 | 17.99 | 121,353 |
Dec 7, 2023 | 17.33 | 17.91 | 17.24 | 17.89 | 17.89 | 135,370 |
Dec 6, 2023 | 17.13 | 17.96 | 17.13 | 17.22 | 17.22 | 374,102 |
Dec 5, 2023 | 17.31 | 17.31 | 16.91 | 17.10 | 17.10 | 225,570 |
Dec 4, 2023 | 17.40 | 17.90 | 17.40 | 17.46 | 17.46 | 200,805 |
Dec 1, 2023 | 17.43 | 17.53 | 16.88 | 17.17 | 17.17 | 241,709 |
Nov 30, 2023 | 16.86 | 18.07 | 16.86 | 17.90 | 17.90 | 345,703 |
Nov 29, 2023 | 15.85 | 16.83 | 15.85 | 16.71 | 16.71 | 100,409 |
Nov 28, 2023 | 15.72 | 16.07 | 15.47 | 15.91 | 15.91 | 115,365 |
Nov 27, 2023 | 16.42 | 16.42 | 16.06 | 16.13 | 16.13 | 32,006 |
Nov 24, 2023 | 15.81 | 16.16 | 15.81 | 15.97 | 15.97 | 78,006 |
Nov 23, 2023 | 16.62 | 16.87 | 16.03 | 16.40 | 16.40 | 108,452 |
Nov 22, 2023 | 16.69 | 17.29 | 16.69 | 17.03 | 17.03 | 398,669 |
Nov 21, 2023 | 16.69 | 17.08 | 16.65 | 17.00 | 17.00 | 1,752,987 |
Nov 20, 2023 | 16.25 | 17.00 | 16.08 | 16.89 | 16.89 | 619,628 |
Nov 17, 2023 | 16.54 | 16.55 | 16.18 | 16.28 | 16.28 | 631,807 |
Nov 16, 2023 | 17.46 | 18.00 | 16.54 | 16.65 | 16.65 | 619,099 |
Nov 15, 2023 | 17.16 | 18.24 | 17.08 | 17.08 | 17.08 | 779,750 |
Nov 14, 2023 | 14.85 | 17.64 | 14.85 | 17.58 | 17.58 | 348,365 |
Nov 13, 2023 | 14.90 | 14.90 | 14.66 | 14.68 | 14.68 | 57,428 |
Nov 10, 2023 | 13.98 | 15.00 | 13.97 | 14.79 | 14.79 | 183,277 |
Nov 9, 2023 | 14.00 | 14.83 | 13.09 | 14.59 | 14.59 | 541,895 |
Nov 8, 2023 | 13.26 | 13.37 | 13.01 | 13.12 | 13.12 | 188,556 |
Nov 7, 2023 | 13.49 | 13.49 | 13.35 | 13.40 | 13.40 | 76,157 |
Nov 6, 2023 | 13.77 | 14.06 | 13.32 | 13.48 | 13.48 | 209,163 |
Nov 3, 2023 | 13.26 | 13.69 | 13.20 | 13.52 | 13.52 | 231,250 |
Nov 2, 2023 | 13.02 | 13.59 | 12.74 | 13.59 | 13.59 | 382,933 |
Nov 1, 2023 | 12.10 | 12.74 | 12.10 | 12.74 | 12.74 | 184,934 |
Oct 31, 2023 | 11.40 | 12.49 | 11.38 | 12.31 | 12.31 | 337,825 |
Oct 30, 2023 | 11.78 | 12.28 | 11.78 | 12.05 | 12.05 | 144,313 |
Oct 27, 2023 | 12.26 | 12.41 | 11.53 | 12.38 | 12.38 | 315,493 |
Oct 26, 2023 | 12.78 | 12.78 | 12.43 | 12.63 | 12.63 | 215,335 |
Oct 25, 2023 | 12.78 | 12.94 | 12.69 | 12.88 | 12.88 | 76,602 |
Oct 24, 2023 | 13.43 | 13.63 | 13.18 | 13.20 | 13.20 | 49,933 |
Oct 23, 2023 | 13.40 | 13.69 | 13.40 | 13.53 | 13.53 | 92,299 |
Oct 20, 2023 | 13.49 | 13.87 | 13.49 | 13.69 | 13.69 | 166,731 |
Oct 19, 2023 | 13.43 | 14.27 | 13.41 | 13.91 | 13.91 | 1,041,511 |
Oct 18, 2023 | 13.60 | 13.88 | 13.47 | 13.61 | 13.61 | 203,213 |
Oct 17, 2023 | 12.98 | 13.53 | 12.98 | 13.30 | 13.30 | 355,795 |
Oct 16, 2023 | 12.86 | 13.29 | 12.86 | 13.29 | 13.29 | 89,736 |
Oct 13, 2023 | 13.22 | 13.63 | 13.08 | 13.36 | 13.36 | 92,060 |
Oct 12, 2023 | 13.15 | 13.80 | 13.15 | 13.71 | 13.71 | 69,568 |
Oct 11, 2023 | 13.44 | 13.44 | 13.16 | 13.29 | 13.29 | 54,784 |
Oct 10, 2023 | 13.40 | 13.77 | 12.99 | 13.18 | 13.18 | 280,568 |
Oct 9, 2023 | 13.57 | 13.57 | 13.10 | 13.28 | 13.28 | 213,931 |
Oct 6, 2023 | 14.41 | 14.41 | 13.36 | 14.00 | 14.00 | 136,362 |
Oct 5, 2023 | 14.36 | 14.74 | 14.35 | 14.49 | 14.49 | 113,746 |
Oct 4, 2023 | 14.22 | 14.69 | 14.22 | 14.40 | 14.40 | 91,233 |
Oct 3, 2023 | 14.63 | 15.03 | 14.40 | 14.59 | 14.59 | 294,869 |
Oct 2, 2023 | 15.02 | 15.50 | 14.84 | 14.90 | 14.90 | 8,139,574 |
Sep 29, 2023 | 15.23 | 15.34 | 15.13 | 15.18 | 15.18 | 29,791 |
Sep 28, 2023 | 14.90 | 14.98 | 14.65 | 14.85 | 14.85 | 245,080 |
Sep 27, 2023 | 14.64 | 14.76 | 14.47 | 14.71 | 14.71 | 59,380 |
Sep 26, 2023 | 14.90 | 14.90 | 14.44 | 14.50 | 14.50 | 167,303 |
Sep 25, 2023 | 15.02 | 15.08 | 14.67 | 14.91 | 14.91 | 122,721 |
Sep 22, 2023 | 15.50 | 15.52 | 15.12 | 15.28 | 15.28 | 81,891 |
Sep 21, 2023 | 14.94 | 15.25 | 14.71 | 14.86 | 14.86 | 331,607 |
Sep 20, 2023 | 15.82 | 15.85 | 15.32 | 15.73 | 15.73 | 52,199 |
Sep 19, 2023 | 16.23 | 16.23 | 15.60 | 15.95 | 15.95 | 173,468 |
Sep 18, 2023 | 16.14 | 16.51 | 16.14 | 16.43 | 16.43 | 1,311,809 |
Sep 15, 2023 | 17.22 | 17.62 | 16.51 | 16.83 | 16.83 | 130,725 |
Sep 14, 2023 | 16.49 | 16.97 | 16.34 | 16.90 | 16.90 | 189,494 |
Sep 13, 2023 | 16.50 | 16.66 | 16.18 | 16.30 | 16.30 | 107,215 |
Sep 12, 2023 | 16.37 | 16.55 | 16.02 | 16.46 | 16.46 | 116,013 |
Sep 11, 2023 | 17.17 | 17.17 | 16.61 | 16.77 | 16.77 | 189,822 |
Sep 8, 2023 | 17.62 | 17.65 | 16.81 | 16.81 | 16.81 | 168,482 |
Sep 7, 2023 | 17.76 | 17.76 | 17.57 | 17.64 | 17.64 | 90,251 |
Sep 6, 2023 | 18.08 | 18.08 | 17.62 | 17.64 | 17.64 | 222,764 |
Sep 5, 2023 | 18.41 | 18.41 | 17.86 | 18.12 | 18.12 | 112,850 |
Sep 4, 2023 | 18.69 | 19.00 | 18.43 | 18.43 | 18.43 | 121,506 |
Sep 1, 2023 | 18.05 | 18.07 | 17.83 | 18.03 | 18.03 | 122,576 |
Aug 31, 2023 | 18.28 | 18.41 | 17.99 | 18.20 | 18.20 | 148,067 |
Aug 30, 2023 | 18.11 | 18.48 | 18.11 | 18.21 | 18.21 | 188,890 |
Aug 29, 2023 | 18.11 | 18.11 | 17.83 | 17.90 | 17.90 | 94,860 |
Aug 25, 2023 | 18.34 | 18.52 | 17.84 | 17.98 | 17.98 | 97,267 |
Aug 24, 2023 | 18.53 | 18.53 | 18.19 | 18.19 | 18.19 | 34,143 |
Aug 23, 2023 | 18.26 | 18.58 | 18.10 | 18.12 | 18.12 | 152,637 |
Aug 22, 2023 | 19.55 | 19.55 | 18.29 | 18.74 | 18.74 | 167,255 |
Aug 21, 2023 | 19.47 | 20.04 | 19.25 | 19.87 | 19.87 | 921,863 |
Aug 18, 2023 | 19.30 | 19.75 | 18.54 | 18.54 | 18.54 | 173,836 |
Aug 17, 2023 | 21.18 | 22.07 | 20.00 | 20.51 | 20.51 | 940,057 |
Aug 16, 2023 | 22.85 | 23.06 | 22.70 | 22.77 | 22.77 | 62,060 |
Aug 15, 2023 | 23.15 | 23.25 | 22.86 | 22.98 | 22.98 | 291,624 |
Aug 14, 2023 | 22.41 | 23.03 | 22.19 | 22.72 | 22.72 | 186,465 |
Aug 11, 2023 | 22.85 | 22.85 | 21.37 | 21.80 | 21.80 | 432,164 |
Aug 10, 2023 | 23.53 | 23.73 | 23.40 | 23.46 | 23.46 | 22,719 |
Aug 9, 2023 | 23.69 | 24.24 | 23.34 | 23.57 | 23.57 | 151,663 |
Aug 8, 2023 | 24.77 | 24.84 | 23.97 | 24.22 | 24.22 | 76,492 |
Aug 7, 2023 | 24.95 | 25.99 | 24.95 | 25.38 | 25.38 | 165,384 |
Aug 4, 2023 | 24.00 | 24.80 | 23.87 | 24.40 | 24.40 | 202,458 |
Aug 3, 2023 | 24.08 | 24.12 | 23.59 | 23.89 | 23.89 | 94,259 |
Aug 2, 2023 | 24.52 | 24.74 | 24.42 | 24.51 | 24.51 | 222,390 |
Aug 1, 2023 | 24.87 | 25.20 | 24.57 | 24.99 | 24.99 | 441,364 |
Jul 31, 2023 | 25.92 | 25.92 | 25.29 | 25.51 | 25.51 | 98,234 |
Jul 28, 2023 | 25.69 | 26.26 | 25.69 | 25.88 | 25.88 | 60,201 |
Jul 27, 2023 | 24.43 | 25.82 | 24.43 | 25.37 | 25.37 | 268,503 |
Jul 26, 2023 | 23.38 | 24.77 | 23.38 | 24.20 | 24.20 | 93,499 |
Jul 25, 2023 | 24.13 | 24.13 | 22.84 | 22.96 | 22.96 | 392,477 |
Jul 24, 2023 | 22.27 | 24.62 | 22.27 | 23.84 | 23.84 | 202,424 |
Jul 21, 2023 | 24.12 | 24.13 | 23.63 | 23.73 | 23.73 | 50,480 |
Jul 20, 2023 | 24.52 | 24.79 | 24.33 | 24.53 | 24.53 | 157,575 |
Jul 19, 2023 | 24.05 | 24.93 | 24.05 | 24.79 | 24.79 | 73,670 |
Jul 18, 2023 | 23.49 | 23.90 | 23.15 | 23.52 | 23.52 | 51,732 |
Jul 17, 2023 | 22.71 | 23.13 | 22.71 | 22.99 | 22.99 | 76,010 |
Jul 14, 2023 | 22.68 | 23.12 | 22.65 | 22.75 | 22.75 | 71,104 |
Jul 13, 2023 | 23.07 | 23.43 | 22.58 | 22.91 | 22.91 | 134,477 |
Jul 12, 2023 | 22.42 | 22.71 | 22.34 | 22.44 | 22.44 | 58,386 |
Jul 11, 2023 | 22.50 | 22.62 | 22.20 | 22.38 | 22.38 | 25,362 |
Jul 10, 2023 | 21.71 | 22.21 | 21.68 | 22.13 | 22.13 | 61,768 |
Jul 7, 2023 | 21.71 | 22.12 | 21.70 | 21.99 | 21.99 | 77,680 |
Jul 6, 2023 | 22.58 | 23.04 | 21.97 | 21.97 | 21.97 | 187,934 |
Jul 5, 2023 | 23.37 | 23.44 | 23.03 | 23.40 | 23.40 | 245,944 |
Jul 4, 2023 | 23.87 | 24.15 | 23.51 | 23.76 | 23.76 | 38,515 |
Jul 3, 2023 | 23.56 | 23.97 | 23.56 | 23.85 | 23.85 | 83,667 |
Jun 30, 2023 | 23.50 | 23.66 | 23.38 | 23.45 | 23.45 | 117,986 |
Jun 29, 2023 | 23.75 | 23.97 | 23.44 | 23.68 | 23.68 | 120,423 |
Jun 28, 2023 | 22.56 | 23.44 | 22.56 | 23.44 | 23.44 | 99,584 |
Jun 27, 2023 | 23.21 | 23.21 | 21.90 | 22.40 | 22.40 | 459,107 |
Jun 26, 2023 | 23.80 | 23.95 | 23.09 | 23.62 | 23.62 | 418,810 |
Jun 23, 2023 | 24.37 | 24.97 | 24.37 | 24.79 | 24.79 | 44,865 |
Jun 22, 2023 | 23.51 | 24.59 | 23.51 | 24.00 | 24.00 | 90,383 |
Jun 21, 2023 | 24.34 | 24.78 | 24.34 | 24.71 | 24.71 | 31,324 |
Jun 20, 2023 | 25.12 | 25.51 | 24.96 | 25.31 | 25.31 | 88,740 |
Jun 19, 2023 | 25.32 | 25.84 | 25.25 | 25.71 | 25.71 | 552,736 |
Jun 16, 2023 | 24.15 | 25.82 | 23.88 | 25.55 | 25.55 | 291,952 |
Jun 15, 2023 | 24.60 | 24.60 | 23.95 | 24.16 | 24.16 | 84,737 |
Jun 14, 2023 | 24.43 | 24.75 | 24.24 | 24.39 | 24.39 | 180,759 |
Jun 13, 2023 | 24.35 | 24.52 | 24.19 | 24.45 | 24.45 | 27,018 |
Jun 12, 2023 | 24.23 | 24.31 | 23.48 | 23.77 | 23.77 | 198,099 |
Jun 9, 2023 | 23.80 | 24.50 | 23.80 | 24.01 | 24.01 | 65,759 |
Jun 8, 2023 | 23.65 | 23.76 | 23.65 | 23.76 | 23.76 | 20,978 |
Jun 7, 2023 | 24.94 | 25.47 | 24.40 | 24.50 | 24.50 | 87,447 |
Jun 6, 2023 | 24.51 | 25.04 | 24.51 | 24.87 | 24.87 | 74,112 |
Jun 5, 2023 | 25.03 | 25.03 | 24.47 | 24.71 | 24.71 | 487,994 |
Jun 2, 2023 | 23.93 | 24.82 | 23.88 | 24.82 | 24.82 | 90,674 |
Jun 1, 2023 | 23.43 | 23.86 | 23.34 | 23.34 | 23.34 | 267,113 |
May 31, 2023 | 22.73 | 23.96 | 22.73 | 23.31 | 23.31 | 281,026 |
May 30, 2023 | 22.89 | 23.01 | 22.47 | 22.74 | 22.74 | 54,470 |
May 26, 2023 | 22.48 | 22.83 | 22.25 | 22.37 | 22.37 | 43,983 |
May 25, 2023 | 22.11 | 22.45 | 21.96 | 22.17 | 22.17 | 126,044 |
May 24, 2023 | 22.19 | 22.23 | 21.76 | 21.80 | 21.80 | 89,358 |
May 23, 2023 | 22.13 | 22.53 | 22.13 | 22.33 | 22.33 | 54,941 |
May 22, 2023 | 22.09 | 22.30 | 22.01 | 22.18 | 22.18 | 167,840 |
May 19, 2023 | 21.73 | 22.40 | 21.69 | 22.18 | 22.18 | 225,480 |
May 16, 2023 | 20.62 | 20.95 | 20.62 | 20.79 | 20.79 | 218,036 |
May 15, 2023 | 21.44 | 21.44 | 20.80 | 20.96 | 20.96 | 129,773 |
May 12, 2023 | 21.07 | 21.25 | 21.01 | 21.05 | 21.05 | 85,346 |
May 11, 2023 | 21.46 | 21.60 | 21.12 | 21.42 | 21.42 | 8,259,474 |
May 10, 2023 | 21.01 | 21.33 | 20.90 | 21.15 | 21.15 | 327,040 |
May 9, 2023 | 21.64 | 21.64 | 20.82 | 20.91 | 20.91 | 187,564 |
May 5, 2023 | 22.04 | 22.04 | 21.42 | 21.63 | 21.63 | 424,669 |
May 4, 2023 | 21.62 | 22.07 | 21.39 | 21.49 | 21.49 | 62,938 |
May 3, 2023 | 22.60 | 22.60 | 21.59 | 22.14 | 22.14 | 352,222 |
May 2, 2023 | 22.79 | 23.09 | 22.50 | 22.50 | 22.50 | 739,932 |
Apr 28, 2023 | 22.99 | 23.24 | 22.39 | 22.99 | 22.99 | 479,564 |
Apr 27, 2023 | 23.94 | 25.99 | 22.82 | 25.06 | 25.06 | 768,191 |
Apr 26, 2023 | 20.94 | 21.00 | 20.54 | 20.58 | 20.58 | 271,352 |