IOB - Delayed Quote • USD
Trip.com Group Limited (0I50.IL)
At close: April 24 at 7:03 PM GMT+1
Currency in USD 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 24, 2024 | undefined | |||||
Apr 23, 2024 | 49.76 | 50.53 | 49.76 | 36.30 | 36.30 | 1,575 |
Apr 22, 2024 | 48.58 | 49.43 | 48.47 | 36.30 | 36.30 | 731 |
Apr 19, 2024 | 48.45 | 48.45 | 47.69 | 36.30 | 36.30 | 2,707 |
Apr 18, 2024 | 49.45 | 49.45 | 48.74 | 36.30 | 36.30 | 6,168 |
Apr 17, 2024 | 48.67 | 48.78 | 47.92 | 36.30 | 36.30 | 13,352 |
Apr 16, 2024 | 49.38 | 49.77 | 49.01 | 36.30 | 36.30 | 3,382 |
Apr 15, 2024 | 50.27 | 50.49 | 49.13 | 36.30 | 36.30 | 6,957 |
Apr 12, 2024 | 49.34 | 49.70 | 48.88 | 36.30 | 36.30 | 3,678 |
Apr 11, 2024 | 49.50 | 50.30 | 49.24 | 36.30 | 36.30 | 23,741 |
Apr 10, 2024 | 49.23 | 49.91 | 48.56 | 36.30 | 36.30 | 1,005 |
Apr 9, 2024 | 48.73 | 48.96 | 48.42 | 36.30 | 36.30 | 1,591 |
Apr 8, 2024 | 48.14 | 49.13 | 48.14 | 36.30 | 36.30 | 2,283 |
Apr 5, 2024 | 48.47 | 48.47 | 47.70 | 36.30 | 36.30 | 7,128 |
Apr 4, 2024 | 49.48 | 49.55 | 48.44 | 36.30 | 36.30 | 2,665 |
Apr 3, 2024 | 48.41 | 49.56 | 48.28 | 36.30 | 36.30 | 2,063 |
Apr 2, 2024 | 48.08 | 48.99 | 47.90 | 36.30 | 36.30 | 8,716 |
Mar 28, 2024 | 43.75 | 44.47 | 43.75 | 36.30 | 36.30 | 494 |
Mar 27, 2024 | 44.16 | 44.21 | 43.14 | 36.30 | 36.30 | 6,171 |
Mar 26, 2024 | 45.00 | 45.00 | 44.65 | 36.30 | 36.30 | 205 |
Mar 25, 2024 | 44.84 | 44.86 | 44.45 | 36.30 | 36.30 | 951 |
Mar 22, 2024 | 45.42 | 45.42 | 44.89 | 36.30 | 36.30 | 1,647 |
Mar 21, 2024 | 44.88 | 45.27 | 44.54 | 36.30 | 36.30 | 1,812 |
Mar 20, 2024 | 44.36 | 44.69 | 44.04 | 36.30 | 36.30 | 1,202 |
Mar 19, 2024 | 44.25 | 44.33 | 43.90 | 36.30 | 36.30 | 82,061 |
Mar 18, 2024 | 43.50 | 44.15 | 43.47 | 36.30 | 36.30 | 754 |
Mar 15, 2024 | 43.13 | 43.81 | 42.96 | 36.30 | 36.30 | 346 |
Mar 14, 2024 | 43.90 | 43.96 | 43.57 | 36.30 | 36.30 | 388 |
Mar 13, 2024 | 44.37 | 45.48 | 44.37 | 36.30 | 36.30 | 1,648 |
Mar 12, 2024 | 44.00 | 44.37 | 44.00 | 36.30 | 36.30 | 757 |
Mar 11, 2024 | 43.99 | 44.00 | 43.10 | 36.30 | 36.30 | 207 |
Mar 8, 2024 | 43.50 | 44.13 | 43.39 | 36.30 | 36.30 | 572 |
Mar 7, 2024 | 43.04 | 43.36 | 42.93 | 36.30 | 36.30 | 260 |
Mar 6, 2024 | 43.12 | 43.41 | 42.76 | 36.30 | 36.30 | 354 |
Mar 5, 2024 | 42.27 | 42.77 | 42.13 | 36.30 | 36.30 | 670 |
Mar 4, 2024 | 43.99 | 44.03 | 42.68 | 36.30 | 36.30 | 1,906 |
Mar 1, 2024 | 45.11 | 45.60 | 44.88 | 36.30 | 36.30 | 5,453 |
Feb 29, 2024 | 45.45 | 45.57 | 44.50 | 36.30 | 36.30 | 1,942 |
Feb 28, 2024 | 44.49 | 44.62 | 43.95 | 36.30 | 36.30 | 2,075 |
Feb 27, 2024 | 44.85 | 44.90 | 43.69 | 36.30 | 36.30 | 3,148 |
Feb 26, 2024 | 46.42 | 46.81 | 45.10 | 36.30 | 36.30 | 2,991 |
Feb 23, 2024 | 46.38 | 47.04 | 45.97 | 36.30 | 36.30 | 4,880 |
Feb 22, 2024 | 45.00 | 45.25 | 43.42 | 36.30 | 36.30 | 150,703 |
Feb 21, 2024 | 42.00 | 42.00 | 41.56 | 36.30 | 36.30 | 655 |
Feb 20, 2024 | 41.25 | 41.58 | 41.22 | 36.30 | 36.30 | 2,193 |
Feb 19, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Feb 16, 2024 | 41.75 | 41.88 | 41.31 | 36.30 | 36.30 | 1,214 |
Feb 15, 2024 | 40.58 | 41.08 | 40.58 | 36.30 | 36.30 | 14,751 |
Feb 14, 2024 | 40.57 | 40.57 | 40.28 | 36.30 | 36.30 | 761 |
Feb 13, 2024 | 39.60 | 40.00 | 39.60 | 36.30 | 36.30 | 639 |
Feb 12, 2024 | 39.85 | 40.60 | 39.74 | 36.30 | 36.30 | 3,726 |
Feb 9, 2024 | 38.98 | 39.26 | 38.80 | 36.30 | 36.30 | 867 |
Feb 8, 2024 | 38.95 | 39.11 | 38.74 | 36.30 | 36.30 | 388 |
Feb 7, 2024 | 38.29 | 39.21 | 38.28 | 36.30 | 36.30 | 1,819 |
Feb 6, 2024 | 38.89 | 39.69 | 38.47 | 36.30 | 36.30 | 2,592 |
Feb 5, 2024 | 37.20 | 37.40 | 36.92 | 36.30 | 36.30 | 476 |
Feb 2, 2024 | 36.98 | 36.98 | 36.67 | 36.30 | 36.30 | 130 |
Feb 1, 2024 | 37.50 | 37.61 | 37.05 | 36.30 | 36.30 | 1,611 |
Jan 31, 2024 | 36.28 | 36.81 | 36.12 | 36.30 | 36.30 | 887 |
Jan 30, 2024 | 35.90 | 36.39 | 35.90 | 36.30 | 36.30 | 416 |
Jan 29, 2024 | 37.81 | 37.83 | 36.61 | 36.30 | 36.30 | 965 |
Jan 26, 2024 | 37.36 | 37.73 | 37.24 | 36.30 | 36.30 | 26,223 |
Jan 25, 2024 | 37.24 | 37.39 | 36.98 | 36.30 | 36.30 | 1,204 |
Jan 24, 2024 | 37.15 | 37.32 | 36.75 | 36.30 | 36.30 | 1,118 |
Jan 23, 2024 | 36.27 | 36.61 | 35.69 | 36.30 | 36.30 | 25,185 |
Jan 22, 2024 | 34.43 | 35.14 | 34.43 | 36.30 | 36.30 | 24,811 |
Jan 19, 2024 | 35.66 | 36.11 | 35.36 | 36.30 | 36.30 | 2,961 |
Jan 18, 2024 | 36.49 | 36.49 | 35.90 | 36.30 | 36.30 | 40,454 |
Jan 17, 2024 | 35.65 | 35.99 | 35.39 | 36.30 | 36.30 | 306 |
Jan 16, 2024 | 37.02 | 37.07 | 36.54 | 36.30 | 36.30 | 518 |
Jan 15, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Jan 12, 2024 | 37.44 | 37.63 | 37.14 | 36.30 | 36.30 | 1,117 |
Jan 11, 2024 | 37.50 | 37.53 | 37.11 | 36.30 | 36.30 | 9,091 |
Jan 10, 2024 | 38.00 | 38.12 | 37.40 | 36.30 | 36.30 | 17,100 |
Jan 9, 2024 | 37.84 | 37.83 | 37.56 | 36.30 | 36.30 | 14,335 |
Jan 8, 2024 | 37.44 | 37.85 | 37.07 | 36.30 | 36.30 | 22,265 |
Jan 5, 2024 | 38.13 | 38.69 | 37.89 | 36.30 | 36.30 | 23,079 |
Jan 4, 2024 | 36.98 | 39.08 | 36.98 | 36.30 | 36.30 | 4,555 |
Jan 3, 2024 | 35.84 | 36.59 | 35.67 | 36.30 | 36.30 | 3,417 |
Jan 2, 2024 | 35.50 | 35.95 | 35.39 | 36.30 | 36.30 | 1,648 |
Dec 29, 2023 | 35.22 | 36.10 | 35.22 | 36.30 | 36.30 | 2,734 |
Dec 28, 2023 | 35.29 | 35.65 | 34.19 | 36.30 | 36.30 | 1,993 |
Dec 27, 2023 | 34.20 | 34.20 | 34.19 | 36.30 | 36.30 | 167 |
Dec 22, 2023 | 33.76 | 34.44 | 33.70 | 36.30 | 36.30 | 511 |
Dec 21, 2023 | 34.02 | 34.36 | 34.00 | 36.30 | 36.30 | 441 |
Dec 20, 2023 | 33.72 | 34.12 | 33.72 | 36.30 | 36.30 | 952 |
Dec 19, 2023 | 33.82 | 34.21 | 33.77 | 36.30 | 36.30 | 10,670 |
Dec 18, 2023 | 33.83 | 33.83 | 33.34 | 36.30 | 36.30 | 6,797 |
Dec 15, 2023 | 33.58 | 34.16 | 33.51 | 36.30 | 36.30 | 3,210 |
Dec 14, 2023 | 33.60 | 33.84 | 33.35 | 36.30 | 36.30 | 1,826 |
Dec 13, 2023 | 33.96 | 33.96 | 33.23 | 36.30 | 36.30 | 664 |
Dec 12, 2023 | 33.44 | 33.84 | 33.36 | 36.30 | 36.30 | 772 |
Dec 11, 2023 | 32.74 | 33.33 | 32.67 | 36.30 | 36.30 | 1,578 |
Dec 8, 2023 | 33.02 | 33.10 | 32.91 | 36.30 | 36.30 | 1,002 |
Dec 7, 2023 | 32.83 | 33.17 | 32.74 | 36.30 | 36.30 | 20,032 |
Dec 6, 2023 | 33.18 | 33.18 | 32.86 | 36.30 | 36.30 | 517 |
Dec 5, 2023 | 33.30 | 33.30 | 32.42 | 36.30 | 36.30 | 5,633 |
Dec 4, 2023 | 33.75 | 33.95 | 33.64 | 36.30 | 36.30 | 2,051 |
Dec 1, 2023 | 34.26 | 34.37 | 33.75 | 36.30 | 36.30 | 6,348 |
Nov 30, 2023 | 35.20 | 35.37 | 34.95 | 36.30 | 36.30 | 532 |
Nov 29, 2023 | 34.86 | 35.08 | 34.32 | 36.30 | 36.30 | 2,359 |
Nov 28, 2023 | 35.44 | 35.60 | 35.23 | 36.30 | 36.30 | 794 |
Nov 27, 2023 | 35.28 | 35.53 | 35.28 | 36.30 | 36.30 | 341 |
Nov 24, 2023 | 35.00 | 35.54 | 35.00 | 36.30 | 36.30 | 1,318 |
Nov 23, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Nov 22, 2023 | 33.68 | 35.40 | 33.68 | 36.30 | 36.30 | 13,240 |
Nov 21, 2023 | 32.69 | 34.38 | 31.63 | 36.30 | 36.30 | 18,861 |
Nov 20, 2023 | 35.88 | 36.70 | 35.72 | 36.30 | 36.30 | 6,883 |
Nov 17, 2023 | 35.57 | 35.65 | 35.20 | 36.30 | 36.30 | 1,098 |
Nov 16, 2023 | 35.00 | 35.64 | 34.88 | 36.30 | 36.30 | 7,275 |
Nov 15, 2023 | 35.99 | 36.31 | 35.63 | 36.30 | 36.30 | 2,084 |
Nov 14, 2023 | 35.31 | 35.58 | 35.31 | 36.30 | 36.30 | 3,502 |
Nov 13, 2023 | 34.55 | 35.31 | 34.44 | 36.30 | 36.30 | 844 |
Nov 10, 2023 | 33.38 | 33.89 | 33.30 | 36.30 | 36.30 | 167 |
Nov 9, 2023 | 33.68 | 33.88 | 33.49 | 36.30 | 36.30 | 658 |
Nov 8, 2023 | 33.77 | 33.77 | 33.49 | 36.30 | 36.30 | 159 |
Nov 7, 2023 | 33.73 | 33.86 | 33.48 | 36.30 | 36.30 | 421 |
Nov 6, 2023 | 34.30 | 34.33 | 33.95 | 36.30 | 36.30 | 2,419 |
Nov 3, 2023 | 33.60 | 34.04 | 33.58 | 36.30 | 36.30 | 585 |
Nov 2, 2023 | 33.68 | 33.68 | 32.69 | 36.30 | 36.30 | 7,824 |
Nov 1, 2023 | 33.90 | 33.90 | 33.34 | 36.30 | 36.30 | 276 |
Oct 31, 2023 | 34.53 | 34.55 | 33.58 | 36.30 | 36.30 | 279 |
Oct 30, 2023 | 35.64 | 35.68 | 35.02 | 36.30 | 36.30 | 100 |
Oct 27, 2023 | 35.66 | 35.79 | 35.22 | 36.30 | 36.30 | 176 |
Oct 26, 2023 | 34.60 | 35.16 | 34.60 | 36.30 | 36.30 | 3,546 |
Oct 25, 2023 | 34.18 | 34.70 | 34.18 | 36.30 | 36.30 | 268 |
Oct 24, 2023 | 33.62 | 34.67 | 33.62 | 36.30 | 36.30 | 250 |
Oct 23, 2023 | 32.12 | 33.75 | 32.12 | 36.30 | 36.30 | 2,426 |
Oct 20, 2023 | 32.74 | 32.89 | 32.35 | 36.30 | 36.30 | 179 |
Oct 19, 2023 | 32.58 | 33.22 | 32.48 | 36.30 | 36.30 | 839 |
Oct 18, 2023 | 32.81 | 33.20 | 32.81 | 36.30 | 36.30 | 895 |
Oct 17, 2023 | 33.00 | 33.37 | 32.83 | 36.30 | 36.30 | 110 |
Oct 16, 2023 | 32.88 | 33.69 | 32.88 | 36.30 | 36.30 | 189 |
Oct 13, 2023 | 33.44 | 33.68 | 33.14 | 36.30 | 36.30 | 109 |
Oct 12, 2023 | 34.69 | 34.69 | 33.90 | 36.30 | 36.30 | 53 |
Oct 11, 2023 | 34.35 | 34.53 | 33.99 | 36.30 | 36.30 | 347 |
Oct 10, 2023 | 33.68 | 34.33 | 33.55 | 36.30 | 36.30 | 145 |
Oct 9, 2023 | 33.17 | 33.41 | 32.94 | 36.30 | 36.30 | 399 |
Oct 6, 2023 | 33.30 | 33.97 | 33.24 | 36.30 | 36.30 | 27 |
Oct 5, 2023 | 32.94 | 32.94 | 32.94 | 36.30 | 36.30 | - |
Oct 4, 2023 | 32.94 | 32.94 | 32.78 | 32.88 | 32.88 | 501 |
Oct 3, 2023 | 34.11 | 34.26 | 33.15 | 36.30 | 36.30 | 805 |
Oct 2, 2023 | 35.00 | 35.09 | 34.92 | 36.30 | 36.30 | 1,918 |
Sep 29, 2023 | 35.29 | 35.29 | 35.29 | 36.30 | 36.30 | 43 |
Sep 28, 2023 | 34.78 | 35.08 | 34.71 | 36.30 | 36.30 | 8,472 |
Sep 27, 2023 | 35.30 | 35.30 | 35.16 | 36.30 | 36.30 | 3,394 |
Sep 26, 2023 | 35.52 | 35.52 | 35.25 | 36.30 | 36.30 | 4,705 |
Sep 25, 2023 | 35.08 | 35.88 | 35.07 | 36.30 | 36.30 | 1,441 |
Sep 22, 2023 | 36.54 | 36.54 | 35.98 | 36.30 | 36.30 | 4,386 |
Sep 21, 2023 | 35.23 | 35.45 | 35.19 | 36.30 | 36.30 | 5,878 |
Sep 20, 2023 | 35.97 | 35.97 | 35.97 | 36.30 | 36.30 | 12 |
Sep 19, 2023 | 36.15 | 36.15 | 35.81 | 36.30 | 36.30 | 1,730 |
Sep 18, 2023 | 36.06 | 36.21 | 36.06 | 36.30 | 36.30 | 188 |
Sep 15, 2023 | 36.07 | 36.34 | 35.92 | 36.30 | 36.30 | 3,368 |
Sep 14, 2023 | 35.83 | 36.03 | 35.83 | 36.30 | 36.30 | 35,104 |
Sep 13, 2023 | 36.00 | 36.00 | 35.69 | 36.30 | 36.30 | 2,975 |
Sep 12, 2023 | 36.36 | 36.36 | 36.13 | 36.30 | 36.30 | 351 |
Sep 11, 2023 | 36.30 | 36.30 | 35.88 | 36.30 | 36.30 | 2,613 |
Sep 8, 2023 | 35.83 | 35.87 | 35.76 | 36.30 | 36.30 | 497 |
Sep 7, 2023 | 36.35 | 36.35 | 35.60 | 36.30 | 36.30 | 6,743 |
Sep 6, 2023 | 38.33 | 38.62 | 37.87 | 36.30 | 36.30 | 2,205 |
Sep 5, 2023 | 38.68 | 38.79 | 37.13 | 36.30 | 36.30 | 10,741 |
Sep 4, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Sep 1, 2023 | 39.48 | 40.89 | 39.48 | 36.30 | 36.30 | 58,791 |
Aug 31, 2023 | 39.69 | 39.69 | 39.22 | 36.30 | 36.30 | 619 |
Aug 30, 2023 | 39.80 | 39.99 | 39.80 | 36.30 | 36.30 | 7,373 |
Aug 29, 2023 | 39.65 | 39.95 | 39.62 | 36.30 | 36.30 | 4,033 |
Aug 25, 2023 | 39.35 | 39.35 | 38.31 | 36.30 | 36.30 | 5,606 |
Aug 24, 2023 | 40.38 | 40.85 | 39.66 | 36.30 | 36.30 | 3,170 |
Aug 23, 2023 | 39.19 | 39.83 | 39.19 | 36.30 | 36.30 | 939 |
Aug 22, 2023 | 38.13 | 38.35 | 38.07 | 36.30 | 36.30 | 1,824 |
Aug 21, 2023 | 37.69 | 38.19 | 37.69 | 36.30 | 36.30 | 3,333 |
Aug 18, 2023 | 37.02 | 37.74 | 36.83 | 36.30 | 36.30 | 2,777 |
Aug 17, 2023 | 40.20 | 40.20 | 39.01 | 36.30 | 36.30 | 104 |
Aug 16, 2023 | 40.11 | 40.17 | 38.85 | 36.30 | 36.30 | 24,447 |
Aug 15, 2023 | 40.11 | 40.11 | 39.39 | 36.30 | 36.30 | 25,442 |
Aug 14, 2023 | 39.67 | 40.18 | 39.67 | 36.30 | 36.30 | 815 |
Aug 11, 2023 | 40.24 | 40.66 | 40.01 | 36.30 | 36.30 | 7,041 |
Aug 10, 2023 | 40.88 | 43.40 | 40.88 | 36.30 | 36.30 | 43,350 |
Aug 9, 2023 | 40.87 | 41.00 | 40.81 | 36.30 | 36.30 | 1,153 |
Aug 8, 2023 | 39.38 | 40.46 | 39.21 | 36.30 | 36.30 | 113,733 |
Aug 7, 2023 | 40.23 | 40.35 | 40.03 | 36.30 | 36.30 | 381 |
Aug 4, 2023 | 40.00 | 40.49 | 40.00 | 36.30 | 36.30 | 451 |
Aug 3, 2023 | 39.39 | 39.87 | 39.34 | 36.30 | 36.30 | 244 |
Aug 2, 2023 | 39.30 | 39.30 | 38.11 | 36.30 | 36.30 | 1,155 |
Aug 1, 2023 | 40.32 | 40.67 | 40.28 | 36.30 | 36.30 | 470 |
Jul 31, 2023 | 40.06 | 41.15 | 40.00 | 36.30 | 36.30 | 9,893 |
Jul 28, 2023 | 39.25 | 39.72 | 39.16 | 36.30 | 36.30 | 532 |
Jul 27, 2023 | 38.17 | 38.23 | 38.11 | 36.30 | 36.30 | 433 |
Jul 26, 2023 | 37.47 | 38.40 | 37.47 | 36.30 | 36.30 | 669 |
Jul 25, 2023 | 38.54 | 39.06 | 38.12 | 36.30 | 36.30 | 2,346 |
Jul 24, 2023 | 36.38 | 38.35 | 36.38 | 36.30 | 36.30 | 2,506 |
Jul 21, 2023 | 37.12 | 37.17 | 36.81 | 36.30 | 36.30 | 67 |
Jul 20, 2023 | 36.67 | 36.77 | 36.57 | 36.30 | 36.30 | 142 |
Jul 19, 2023 | 36.38 | 36.59 | 36.38 | 36.30 | 36.30 | 20,271 |
Jul 18, 2023 | 37.19 | 37.24 | 36.16 | 36.30 | 36.30 | 676 |
Jul 17, 2023 | 36.49 | 36.94 | 36.49 | 36.30 | 36.30 | 226 |
Jul 14, 2023 | 37.28 | 37.28 | 36.50 | 36.30 | 36.30 | 79,749 |
Jul 13, 2023 | 37.78 | 38.10 | 37.65 | 36.30 | 36.30 | 1,512 |
Jul 12, 2023 | 36.64 | 37.45 | 36.36 | 36.30 | 36.30 | 353 |
Jul 11, 2023 | 35.60 | 35.60 | 35.46 | 36.30 | 36.30 | 275 |
Jul 10, 2023 | 34.24 | 35.26 | 34.24 | 36.30 | 36.30 | 157 |
Jul 7, 2023 | 34.24 | 34.43 | 34.24 | 36.30 | 36.30 | 270 |
Jul 6, 2023 | 35.42 | 35.42 | 33.47 | 36.30 | 36.30 | 940 |
Jul 5, 2023 | 34.85 | 35.37 | 34.85 | 36.30 | 36.30 | 2,183 |
Jul 4, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Jul 3, 2023 | 35.49 | 35.64 | 35.17 | 36.30 | 36.30 | 1,474 |
Jun 30, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Jun 29, 2023 | 34.54 | 34.67 | 34.54 | 36.30 | 36.30 | 72 |
Jun 28, 2023 | 34.43 | 34.74 | 34.43 | 36.30 | 36.30 | 169 |
Jun 27, 2023 | 34.93 | 35.04 | 34.90 | 36.30 | 36.30 | 990 |
Jun 26, 2023 | 34.24 | 34.37 | 34.00 | 36.30 | 36.30 | 1,747 |
Jun 23, 2023 | 34.35 | 34.42 | 34.35 | 36.30 | 36.30 | 994 |
Jun 22, 2023 | 34.88 | 35.28 | 34.88 | 36.30 | 36.30 | 1,636 |
Jun 21, 2023 | 35.11 | 35.40 | 34.94 | 36.30 | 36.30 | 467 |
Jun 20, 2023 | 35.06 | 35.06 | 34.82 | 36.30 | 36.30 | 155 |
Jun 19, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Jun 16, 2023 | 36.00 | 36.13 | 35.69 | 36.30 | 36.30 | 228 |
Jun 15, 2023 | 35.74 | 35.74 | 35.14 | 36.30 | 36.30 | 1,933 |
Jun 14, 2023 | 35.62 | 36.07 | 35.62 | 36.30 | 36.30 | 1,046 |
Jun 13, 2023 | 37.82 | 37.84 | 36.37 | 36.30 | 36.30 | 2,286 |
Jun 12, 2023 | 37.60 | 37.60 | 36.76 | 36.30 | 36.30 | 2,848 |
Jun 9, 2023 | 36.48 | 37.34 | 36.35 | 36.30 | 36.30 | 2,787 |
Jun 8, 2023 | 35.86 | 36.06 | 35.32 | 36.30 | 36.30 | 15,417 |
Jun 7, 2023 | 34.77 | 35.25 | 34.13 | 36.30 | 36.30 | 685 |
Jun 6, 2023 | 34.96 | 35.56 | 34.49 | 36.30 | 36.30 | 2,196 |
Jun 5, 2023 | 34.08 | 34.27 | 34.01 | 36.30 | 36.30 | 1,551 |
Jun 2, 2023 | 32.23 | 34.48 | 32.23 | 36.30 | 36.30 | 61,620 |
Jun 1, 2023 | 30.92 | 31.23 | 30.89 | 36.30 | 36.30 | 190 |
May 31, 2023 | 31.38 | 32.09 | 31.38 | 36.30 | 36.30 | 236,780 |
May 30, 2023 | 31.13 | 31.25 | 30.94 | 36.30 | 36.30 | 719 |
May 26, 2023 | 31.27 | 31.45 | 31.09 | 36.30 | 36.30 | 1,290 |
May 25, 2023 | 30.82 | 31.15 | 30.75 | 36.30 | 36.30 | 1,368 |
May 24, 2023 | 32.04 | 32.04 | 31.60 | 36.30 | 36.30 | 1,313 |
May 23, 2023 | 33.44 | 33.44 | 33.44 | 36.30 | 36.30 | 100 |
May 22, 2023 | 34.08 | 34.17 | 34.08 | 36.30 | 36.30 | 705 |
May 19, 2023 | 33.12 | 33.25 | 32.98 | 36.30 | 36.30 | 172 |
May 18, 2023 | 33.70 | 33.70 | 33.37 | 36.30 | 36.30 | 237 |
May 17, 2023 | 33.42 | 33.44 | 33.42 | 36.30 | 36.30 | 77 |
May 16, 2023 | 33.37 | 33.85 | 33.37 | 36.30 | 36.30 | 2 |
May 15, 2023 | 33.05 | 34.18 | 32.79 | 36.30 | 36.30 | 24,883 |
May 12, 2023 | 33.27 | 33.27 | 33.08 | 36.30 | 36.30 | 2,781 |
May 11, 2023 | 32.35 | 33.63 | 32.35 | 36.30 | 36.30 | 114 |
May 10, 2023 | 32.56 | 32.56 | 32.38 | 36.30 | 36.30 | 51 |
May 9, 2023 | 32.12 | 32.31 | 32.12 | 36.30 | 36.30 | 158 |
May 5, 2023 | 33.26 | 33.26 | 33.13 | 36.30 | 36.30 | 2,740 |
May 4, 2023 | 33.03 | 33.08 | 33.03 | 36.30 | 36.30 | 479 |
May 3, 2023 | 33.74 | 33.74 | 32.77 | 36.30 | 36.30 | 1,184 |
May 2, 2023 | 34.81 | 34.81 | 33.78 | 36.30 | 36.30 | 2,023 |
Apr 28, 2023 | 34.62 | 35.07 | 34.61 | 36.30 | 36.30 | 917 |
Apr 27, 2023 | 34.83 | 35.29 | 34.79 | 36.30 | 36.30 | 8,281 |
Apr 26, 2023 | 35.38 | 35.49 | 35.38 | 36.30 | 36.30 | 22 |
Apr 25, 2023 | 34.98 | 35.24 | 34.83 | 36.30 | 36.30 | 9 |
Apr 24, 2023 | 36.02 | 36.02 | 35.14 | 36.30 | 36.30 | 1,440 |