LSE - Delayed Quote • EUR
Palfinger AG (0MJ1.L)
At close: July 21 at 5:44 PM GMT+1
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 | 22.15 | 22.55 | 21.60 | 21.60 | 21.60 | 3,927 |
Apr 25, 2024 | 22.15 | 22.25 | 22.15 | 22.15 | 22.15 | 140 |
Apr 24, 2024 | 22.10 | 22.20 | 22.05 | 22.05 | 22.05 | 3,546 |
Apr 23, 2024 | 21.83 | 22.00 | 21.86 | 21.90 | 21.90 | 1,116 |
Apr 22, 2024 | 21.63 | 21.65 | 21.59 | 21.59 | 21.59 | 460 |
Apr 19, 2024 | 21.67 | 21.75 | 21.49 | 21.49 | 21.49 | 4,154 |
Apr 18, 2024 | 21.58 | 21.70 | 21.30 | 21.50 | 21.50 | 95 |
Apr 17, 2024 | 20.63 | 21.45 | 20.75 | 21.40 | 21.40 | 375 |
Apr 16, 2024 | 21.73 | 21.80 | 21.17 | 21.17 | 21.17 | 1,011 |
Apr 15, 2024 | 1.05 Dividend | |||||
Apr 15, 2024 | 21.88 | 22.00 | 21.55 | 21.80 | 21.80 | 56 |
Apr 12, 2024 | 22.67 | 22.65 | 22.41 | 22.41 | 21.36 | 192 |
Apr 11, 2024 | 22.83 | 22.85 | 22.45 | 22.45 | 21.40 | 99 |
Apr 10, 2024 | 22.67 | 22.75 | 22.68 | 22.68 | 21.61 | 448 |
Apr 9, 2024 | 22.73 | 22.85 | 22.85 | 22.85 | 21.78 | - |
Apr 8, 2024 | 22.88 | 22.80 | 22.75 | 22.75 | 21.68 | 14 |
Apr 5, 2024 | 22.83 | 22.90 | 22.72 | 22.72 | 21.65 | 1,654 |
Apr 4, 2024 | 22.83 | 22.95 | 22.75 | 22.83 | 21.76 | 3,934 |
Apr 3, 2024 | 22.83 | 22.95 | 22.78 | 22.85 | 21.78 | 5,561 |
Apr 2, 2024 | 23.15 | 23.25 | 22.78 | 22.78 | 21.71 | 5,091 |
Mar 28, 2024 | 23.20 | 23.35 | 23.05 | 23.13 | 22.05 | 4,195 |
Mar 27, 2024 | 23.25 | 23.20 | 23.00 | 23.06 | 21.98 | 2,254 |
Mar 26, 2024 | 23.10 | 23.20 | 22.95 | 23.20 | 22.11 | 1,015 |
Mar 25, 2024 | 23.00 | 23.20 | 22.90 | 22.90 | 21.83 | 4,776 |
Mar 22, 2024 | 22.92 | 23.15 | 22.90 | 22.90 | 21.83 | 2,730 |
Mar 21, 2024 | 22.92 | 23.20 | 22.98 | 22.98 | 21.90 | 3,548 |
Mar 20, 2024 | 23.00 | 23.15 | 22.85 | 22.90 | 21.83 | 1,049 |
Mar 19, 2024 | 23.52 | 23.70 | 23.17 | 23.17 | 22.09 | 490 |
Mar 18, 2024 | 23.40 | 23.65 | 23.35 | 23.65 | 22.54 | 329 |
Mar 15, 2024 | 24.00 | 24.10 | 23.45 | 23.45 | 22.35 | 10 |
Mar 14, 2024 | 24.05 | 24.15 | 23.90 | 23.90 | 22.78 | 73 |
Mar 13, 2024 | 24.00 | 24.05 | 23.93 | 23.95 | 22.83 | 137 |
Mar 12, 2024 | 24.15 | 24.35 | 24.00 | 24.35 | 23.21 | 1 |
Mar 11, 2024 | 24.58 | 24.60 | 24.05 | 24.05 | 22.92 | 93 |
Mar 8, 2024 | 24.35 | 24.30 | 24.30 | 24.30 | 23.16 | 708 |
Mar 7, 2024 | 24.10 | 24.15 | 24.00 | 24.15 | 23.02 | 1,219 |
Mar 6, 2024 | 23.92 | 24.15 | 23.85 | 23.85 | 22.73 | 145 |
Mar 5, 2024 | 23.88 | 24.05 | 23.75 | 23.75 | 22.64 | 122 |
Mar 4, 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 22.73 | 87 |
Mar 1, 2024 | 24.05 | 24.25 | 23.95 | 23.95 | 22.83 | 110 |
Feb 29, 2024 | 24.25 | 24.40 | 23.95 | 23.95 | 22.83 | 64 |
Feb 28, 2024 | 24.63 | 24.80 | 24.00 | 24.00 | 22.88 | 345 |
Feb 27, 2024 | 24.52 | 24.60 | 24.35 | 24.45 | 23.30 | 71 |
Feb 26, 2024 | 24.45 | 24.60 | 24.40 | 24.55 | 23.40 | 54 |
Feb 23, 2024 | 24.67 | 24.80 | 24.50 | 24.50 | 23.35 | 98 |
Feb 22, 2024 | 24.52 | 24.85 | 24.70 | 24.84 | 23.68 | 834 |
Feb 21, 2024 | 24.25 | 24.55 | 24.25 | 24.55 | 23.40 | 293 |
Feb 20, 2024 | 24.40 | 24.70 | 24.00 | 24.00 | 22.87 | 202 |
Feb 19, 2024 | 24.52 | 24.70 | 24.53 | 24.55 | 23.40 | 133 |
Feb 16, 2024 | 24.15 | 24.63 | 24.30 | 24.63 | 23.48 | 354 |
Feb 15, 2024 | 24.05 | 24.20 | 23.95 | 23.95 | 22.83 | 530 |
Feb 14, 2024 | 24.00 | 24.25 | 23.80 | 23.80 | 22.68 | 70 |
Feb 13, 2024 | 24.20 | 24.30 | 23.94 | 23.94 | 22.82 | 73 |
Feb 12, 2024 | 24.52 | 24.55 | 24.20 | 24.25 | 23.11 | 168 |
Feb 9, 2024 | 23.45 | 24.50 | 23.30 | 24.50 | 23.35 | 5 |
Feb 8, 2024 | 24.58 | 24.85 | 23.51 | 23.51 | 22.41 | 4,945 |
Feb 7, 2024 | 24.58 | 24.55 | 24.55 | 24.55 | 23.40 | 447 |
Feb 6, 2024 | 24.20 | 24.45 | 24.25 | 24.45 | 23.30 | 272 |
Feb 5, 2024 | 24.20 | 24.35 | 23.85 | 23.90 | 22.78 | 744 |
Feb 2, 2024 | 24.35 | 24.50 | 24.35 | 24.35 | 23.21 | 22 |
Feb 1, 2024 | 23.92 | 24.05 | 24.05 | 24.05 | 22.92 | 1,495 |
Jan 31, 2024 | 24.25 | 24.15 | 24.00 | 24.00 | 22.88 | 283 |
Jan 30, 2024 | 23.88 | 24.18 | 24.04 | 24.15 | 23.02 | 548 |
Jan 29, 2024 | 23.88 | 24.05 | 23.92 | 24.05 | 22.92 | 225 |
Jan 26, 2024 | 23.88 | 24.20 | 23.95 | 24.19 | 23.06 | 373 |
Jan 25, 2024 | 24.15 | 24.15 | 23.70 | 23.70 | 22.59 | 1,545 |
Jan 24, 2024 | 24.15 | 24.25 | 24.05 | 24.05 | 22.92 | 370 |
Jan 23, 2024 | 24.30 | 24.35 | 24.05 | 24.05 | 22.92 | 141 |
Jan 22, 2024 | 24.35 | 24.50 | 24.15 | 24.26 | 23.13 | 1,090 |
Jan 19, 2024 | 24.63 | 24.75 | 24.35 | 24.40 | 23.26 | 714 |
Jan 18, 2024 | 24.25 | 24.45 | 24.20 | 24.30 | 23.16 | 1,897 |
Jan 17, 2024 | 24.58 | 24.45 | 24.10 | 24.10 | 22.97 | 3,633 |
Jan 16, 2024 | 24.63 | 24.55 | 24.35 | 24.55 | 23.40 | 597 |
Jan 15, 2024 | 25.05 | 25.05 | 24.40 | 24.40 | 23.26 | 331 |
Jan 12, 2024 | 24.73 | 25.05 | 24.60 | 24.85 | 23.69 | 480 |
Jan 11, 2024 | 24.92 | 25.15 | 24.35 | 24.35 | 23.21 | 685 |
Jan 10, 2024 | 24.73 | 25.10 | 24.65 | 24.72 | 23.56 | 1,139 |
Jan 9, 2024 | 24.58 | 24.85 | 24.60 | 24.85 | 23.69 | 265 |
Jan 8, 2024 | 24.63 | 24.70 | 24.30 | 24.30 | 23.16 | 1,185 |
Jan 5, 2024 | 25.00 | 25.00 | 24.65 | 24.69 | 23.54 | 363 |
Jan 4, 2024 | 25.15 | 25.25 | 24.75 | 25.05 | 23.87 | 774 |
Jan 3, 2024 | 25.45 | 25.35 | 25.15 | 25.29 | 24.10 | 938 |
Jan 2, 2024 | 25.30 | 25.45 | 25.05 | 25.35 | 24.16 | 484 |
Dec 29, 2023 | 25.00 | 25.35 | 24.90 | 24.96 | 23.79 | 941 |
Dec 28, 2023 | 25.00 | 25.20 | 24.85 | 25.05 | 23.88 | 1,110 |
Dec 27, 2023 | 25.05 | 25.20 | 25.15 | 25.15 | 23.97 | 1,980 |
Dec 22, 2023 | 25.15 | 25.25 | 24.95 | 25.17 | 23.99 | 1,096 |
Dec 21, 2023 | 25.05 | 25.20 | 24.95 | 25.20 | 24.02 | 1,143 |
Dec 20, 2023 | 24.73 | 25.15 | 24.60 | 25.05 | 23.88 | 882 |
Dec 19, 2023 | 24.10 | 24.85 | 24.35 | 24.85 | 23.69 | 265 |
Dec 18, 2023 | 24.35 | 24.45 | 24.00 | 24.20 | 23.07 | 846 |
Dec 15, 2023 | 24.35 | 24.65 | 24.40 | 24.40 | 23.26 | 1,484 |
Dec 14, 2023 | 23.63 | 24.50 | 23.80 | 24.50 | 23.35 | 1,374 |
Dec 13, 2023 | 23.63 | 23.70 | 23.50 | 23.50 | 22.40 | 76 |
Dec 12, 2023 | 23.92 | 24.05 | 23.60 | 23.65 | 22.54 | 1,573 |
Dec 11, 2023 | 24.10 | 24.05 | 23.50 | 23.65 | 22.54 | 1,272 |
Dec 8, 2023 | 23.73 | 24.05 | 23.40 | 24.05 | 22.92 | 986 |
Dec 7, 2023 | 23.83 | 23.85 | 23.35 | 23.47 | 22.37 | 1,020 |
Dec 6, 2023 | 23.52 | 23.90 | 23.50 | 23.54 | 22.44 | 1,056 |
Dec 5, 2023 | 23.45 | 23.60 | 23.35 | 23.39 | 22.29 | 1,242 |
Dec 4, 2023 | 23.58 | 23.60 | 23.15 | 23.40 | 22.30 | 302 |
Dec 1, 2023 | 23.58 | 23.75 | 23.15 | 23.15 | 22.07 | 921 |
Nov 30, 2023 | 23.35 | 23.80 | 23.00 | 23.80 | 22.68 | 20,815 |
Nov 29, 2023 | 23.30 | 23.45 | 23.20 | 23.40 | 22.30 | 2,658 |
Nov 28, 2023 | 23.00 | 23.40 | 23.07 | 23.07 | 21.99 | 3,245 |
Nov 27, 2023 | 23.25 | 23.30 | 23.14 | 23.16 | 22.07 | 2,206 |
Nov 24, 2023 | 23.25 | 23.25 | 23.00 | 23.11 | 22.03 | 1,650 |
Nov 23, 2023 | 23.52 | 23.70 | 23.05 | 23.05 | 21.97 | 51 |
Nov 22, 2023 | 22.63 | 23.35 | 22.75 | 23.09 | 22.01 | 2,820 |
Nov 21, 2023 | 22.73 | 22.75 | 22.55 | 22.60 | 21.54 | 1,670 |
Nov 20, 2023 | 23.20 | 23.45 | 22.60 | 22.70 | 21.64 | 2,133 |
Nov 17, 2023 | 23.40 | 23.40 | 22.80 | 22.99 | 21.91 | 1,962 |
Nov 16, 2023 | 23.52 | 23.25 | 22.70 | 22.93 | 21.86 | 1,670 |
Nov 15, 2023 | 23.52 | 24.20 | 23.40 | 23.40 | 22.30 | 3,150 |
Nov 14, 2023 | 23.10 | 23.55 | 22.95 | 23.31 | 22.22 | 1,856 |
Nov 13, 2023 | 22.30 | 22.90 | 22.22 | 22.70 | 21.63 | 116 |
Nov 10, 2023 | 22.15 | 22.35 | 21.95 | 22.19 | 21.15 | 1,326 |
Nov 9, 2023 | 22.00 | 22.45 | 22.00 | 22.25 | 21.20 | 1,158 |
Nov 8, 2023 | 22.15 | 22.20 | 22.01 | 22.01 | 20.98 | 1,069 |
Nov 7, 2023 | 22.73 | 22.70 | 22.05 | 22.09 | 21.06 | 258 |
Nov 6, 2023 | 23.25 | 23.50 | 22.45 | 22.45 | 21.40 | 2,766 |
Nov 3, 2023 | 22.58 | 23.00 | 22.75 | 22.80 | 21.73 | 189 |
Nov 2, 2023 | 22.15 | 22.40 | 22.20 | 22.25 | 21.21 | 2,206 |
Nov 1, 2023 | 23.05 | 22.45 | 22.00 | 22.07 | 21.04 | 1,169 |
Oct 31, 2023 | 23.25 | 23.45 | 22.70 | 22.84 | 21.77 | 8,371 |
Oct 30, 2023 | 22.35 | 22.95 | 22.30 | 22.81 | 21.74 | 1,209 |
Oct 27, 2023 | 20.67 | 21.15 | 20.45 | 20.70 | 19.73 | 1,084 |
Oct 25, 2023 | 20.59 | 20.50 | 20.10 | 20.24 | 19.29 | 1,042 |
Oct 24, 2023 | 20.77 | 20.90 | 20.48 | 20.48 | 19.52 | 1,892 |
Oct 23, 2023 | 20.92 | 21.40 | 20.75 | 20.79 | 19.82 | 218 |
Oct 20, 2023 | 21.10 | 21.00 | 20.80 | 20.80 | 19.83 | 1,100 |
Oct 19, 2023 | 21.40 | 21.15 | 21.00 | 21.03 | 20.05 | 879 |
Oct 18, 2023 | 22.00 | 21.95 | 21.35 | 21.35 | 20.35 | 1,488 |
Oct 17, 2023 | 22.10 | 21.94 | 21.75 | 21.94 | 20.91 | 118 |
Oct 16, 2023 | 21.67 | 22.10 | 21.70 | 22.10 | 21.06 | 517 |
Oct 13, 2023 | 22.05 | 21.85 | 21.45 | 21.45 | 20.44 | 106 |
Oct 12, 2023 | 22.25 | 22.15 | 21.80 | 21.88 | 20.86 | 2,343 |
Oct 11, 2023 | 22.10 | 22.35 | 22.20 | 22.22 | 21.18 | 987 |
Oct 10, 2023 | 21.92 | 22.45 | 22.10 | 22.10 | 21.06 | 520 |
Oct 9, 2023 | 22.00 | 21.90 | 21.75 | 21.83 | 20.81 | 811 |
Oct 6, 2023 | 21.77 | 21.95 | 21.90 | 21.92 | 20.90 | 889 |
Oct 5, 2023 | 22.00 | 22.10 | 21.75 | 21.84 | 20.82 | 235 |
Oct 4, 2023 | 22.25 | 21.95 | 21.75 | 21.95 | 20.92 | 329 |
Oct 3, 2023 | 22.45 | 22.06 | 21.85 | 21.85 | 20.83 | 253 |
Oct 2, 2023 | 22.45 | 22.45 | 22.40 | 22.45 | 21.40 | 52 |
Sep 29, 2023 | 22.30 | 22.65 | 22.35 | 22.65 | 21.59 | 1,650 |
Sep 28, 2023 | 22.00 | 22.05 | 21.85 | 22.05 | 21.02 | 1,367 |
Sep 27, 2023 | 22.30 | 22.20 | 21.84 | 21.84 | 20.82 | 499 |
Sep 26, 2023 | 22.52 | 22.65 | 22.15 | 22.40 | 21.35 | 1,021 |
Sep 25, 2023 | 23.00 | 22.45 | 22.05 | 22.15 | 21.11 | 831 |
Sep 22, 2023 | 23.00 | 23.00 | 22.50 | 22.70 | 21.63 | 863 |
Sep 21, 2023 | 23.40 | 23.05 | 22.76 | 22.90 | 21.83 | 917 |
Sep 20, 2023 | 23.35 | 23.36 | 23.10 | 23.20 | 22.11 | 906 |
Sep 19, 2023 | 24.10 | 23.75 | 23.10 | 23.10 | 22.02 | 952 |
Sep 18, 2023 | 24.52 | 24.10 | 23.85 | 23.95 | 22.83 | 411 |
Sep 15, 2023 | 24.25 | 24.40 | 24.10 | 24.10 | 22.97 | 144 |
Sep 14, 2023 | 24.20 | 24.30 | 24.05 | 24.05 | 22.92 | 820 |
Sep 13, 2023 | 24.15 | 24.15 | 23.95 | 23.95 | 22.83 | 899 |
Sep 12, 2023 | 24.30 | 24.14 | 24.00 | 24.00 | 22.88 | 314 |
Sep 11, 2023 | 24.20 | 24.05 | 23.95 | 24.00 | 22.87 | 252 |
Sep 8, 2023 | 24.30 | 24.45 | 23.95 | 24.01 | 22.88 | 1,037 |
Sep 7, 2023 | 24.35 | 24.60 | 24.05 | 24.05 | 22.92 | 964 |
Sep 6, 2023 | 24.45 | 24.45 | 24.25 | 24.38 | 23.24 | 1,275 |
Sep 5, 2023 | 25.05 | 24.50 | 24.30 | 24.40 | 23.26 | 977 |
Sep 4, 2023 | 24.52 | 25.15 | 24.92 | 25.01 | 23.84 | 510 |
Sep 1, 2023 | 24.73 | 25.15 | 24.60 | 24.65 | 23.49 | 1,168 |
Aug 31, 2023 | 24.77 | 24.85 | 24.60 | 24.70 | 23.54 | 1,740 |
Aug 30, 2023 | 24.77 | 24.85 | 24.78 | 24.80 | 23.64 | 1,188 |
Aug 29, 2023 | 24.30 | 24.90 | 24.32 | 24.85 | 23.69 | 3,152 |
Aug 25, 2023 | 24.45 | 24.15 | 24.05 | 24.20 | 23.07 | 1,432 |
Aug 24, 2023 | 24.30 | 24.55 | 24.15 | 24.30 | 23.16 | 244 |
Aug 23, 2023 | 24.83 | 24.50 | 24.15 | 24.17 | 23.03 | 925 |
Aug 22, 2023 | 24.20 | 24.70 | 24.41 | 24.44 | 23.30 | 510 |
Aug 21, 2023 | 25.00 | 24.45 | 24.10 | 24.10 | 22.97 | 2,028 |
Aug 18, 2023 | 24.88 | 24.75 | 24.45 | 24.50 | 23.35 | 845 |
Aug 17, 2023 | 25.20 | 24.95 | 24.30 | 24.70 | 23.54 | 2,363 |
Aug 16, 2023 | 24.40 | 25.00 | 24.70 | 25.00 | 23.83 | 338 |
Aug 15, 2023 | 25.10 | 25.05 | 24.35 | 24.35 | 23.21 | 1,833 |
Aug 14, 2023 | 24.83 | 25.10 | 24.89 | 25.00 | 23.83 | 1,508 |
Aug 11, 2023 | 25.15 | 25.20 | 24.60 | 24.87 | 23.70 | 1,036 |
Aug 10, 2023 | 25.30 | 25.25 | 25.05 | 25.15 | 23.97 | 1,033 |
Aug 9, 2023 | 25.05 | 25.20 | 25.00 | 25.18 | 24.00 | 434 |
Aug 8, 2023 | 25.40 | 25.20 | 25.10 | 25.10 | 23.92 | 739 |
Aug 7, 2023 | 25.58 | 25.60 | 25.40 | 25.45 | 24.26 | 802 |
Aug 4, 2023 | 25.73 | 25.80 | 25.35 | 25.46 | 24.27 | 610 |
Aug 3, 2023 | 25.88 | 25.90 | 25.55 | 25.55 | 24.35 | 1,052 |
Aug 2, 2023 | 25.88 | 26.05 | 25.80 | 25.85 | 24.64 | 1,360 |
Aug 1, 2023 | 26.58 | 26.55 | 25.90 | 25.99 | 24.77 | 1,928 |
Jul 31, 2023 | 26.00 | 26.95 | 25.95 | 26.65 | 25.40 | 1,377 |
Jul 28, 2023 | 25.52 | 25.80 | 25.30 | 25.60 | 24.40 | 1,223 |
Jul 27, 2023 | 25.20 | 25.50 | 25.20 | 25.44 | 24.25 | 1,315 |
Jul 26, 2023 | 25.25 | 25.30 | 25.05 | 25.23 | 24.05 | 2,361 |
Jul 25, 2023 | 25.88 | 25.70 | 25.30 | 25.30 | 24.12 | 2,547 |
Jul 24, 2023 | 26.73 | 26.65 | 25.65 | 25.92 | 24.71 | 2,322 |
Jul 21, 2023 | 26.77 | 26.85 | 26.55 | 26.55 | 25.31 | 809 |
Jul 20, 2023 | 26.67 | 26.75 | 26.70 | 26.70 | 25.45 | 1,247 |
Jul 19, 2023 | 26.77 | 26.80 | 26.65 | 26.65 | 25.40 | 225 |
Jul 18, 2023 | 26.77 | 27.00 | 26.80 | 26.80 | 25.55 | 602 |
Jul 17, 2023 | 27.10 | 27.20 | 26.60 | 26.90 | 25.64 | 2,140 |
Jul 14, 2023 | 27.05 | 27.10 | 26.95 | 27.01 | 25.74 | 1,151 |
Jul 13, 2023 | 27.45 | 27.55 | 27.20 | 27.28 | 26.00 | 548 |
Jul 12, 2023 | 27.00 | 27.55 | 26.88 | 26.88 | 25.62 | 1,841 |
Jul 11, 2023 | 27.05 | 27.05 | 26.84 | 26.84 | 25.58 | 1,835 |
Jul 10, 2023 | 27.15 | 27.25 | 27.05 | 27.08 | 25.81 | 1,532 |
Jul 7, 2023 | 27.15 | 27.25 | 27.01 | 27.01 | 25.74 | 1,101 |
Jul 6, 2023 | 27.52 | 27.55 | 27.05 | 27.14 | 25.86 | 2,033 |
Jul 5, 2023 | 27.88 | 27.75 | 27.50 | 27.64 | 26.34 | 1,663 |
Jul 4, 2023 | 27.73 | 27.70 | 27.50 | 27.64 | 26.34 | 1,511 |
Jul 3, 2023 | 27.77 | 27.75 | 27.55 | 27.61 | 26.32 | 721 |
Jun 30, 2023 | 27.35 | 27.90 | 27.65 | 27.74 | 26.44 | 1,060 |
Jun 29, 2023 | 27.40 | 27.70 | 27.30 | 27.35 | 26.07 | 750 |
Jun 28, 2023 | 27.40 | 27.40 | 27.35 | 27.36 | 26.08 | 695 |
Jun 27, 2023 | 27.77 | 27.35 | 27.20 | 27.30 | 26.02 | 725 |
Jun 26, 2023 | 27.77 | 27.65 | 27.15 | 27.45 | 26.16 | 1,123 |
Jun 23, 2023 | 27.52 | 27.40 | 27.35 | 27.35 | 26.07 | 241 |
Jun 22, 2023 | 28.15 | 27.80 | 27.35 | 27.40 | 26.11 | 1,887 |
Jun 21, 2023 | 28.77 | 28.30 | 28.00 | 28.00 | 26.69 | 1,053 |
Jun 20, 2023 | 29.45 | 28.85 | 28.50 | 28.50 | 27.16 | 1,832 |
Jun 19, 2023 | 29.52 | 29.55 | 28.70 | 28.85 | 27.50 | 1,794 |
Jun 16, 2023 | 29.52 | 29.70 | 28.75 | 29.02 | 27.66 | 1,530 |
Jun 15, 2023 | 29.58 | 29.55 | 29.25 | 29.45 | 28.07 | 643 |
Jun 14, 2023 | 29.25 | 29.70 | 29.45 | 29.56 | 28.18 | 899 |
Jun 13, 2023 | 29.45 | 29.55 | 29.40 | 29.50 | 28.12 | 603 |
Jun 12, 2023 | 28.77 | 29.45 | 28.95 | 29.12 | 27.76 | 1,974 |
Jun 9, 2023 | 28.92 | 29.00 | 28.60 | 28.60 | 27.26 | 846 |
Jun 8, 2023 | 28.58 | 28.95 | 28.50 | 28.92 | 27.57 | 3,772 |
Jun 7, 2023 | 28.88 | 29.00 | 28.60 | 28.60 | 27.26 | 740 |
Jun 6, 2023 | 29.25 | 29.15 | 28.80 | 28.85 | 27.50 | 679 |
Jun 5, 2023 | 29.00 | 30.00 | 29.20 | 29.73 | 28.34 | 2,190 |
Jun 2, 2023 | 28.73 | 29.10 | 28.45 | 29.05 | 27.69 | 705 |
Jun 1, 2023 | 28.63 | 28.50 | 28.25 | 28.46 | 27.12 | 3,375 |
May 31, 2023 | 28.83 | 28.75 | 28.20 | 28.20 | 26.88 | 23,676 |
May 30, 2023 | 29.10 | 29.40 | 29.00 | 29.04 | 27.68 | 1,322 |
May 26, 2023 | 28.92 | 28.90 | 28.65 | 28.63 | 27.28 | 1,393 |
May 25, 2023 | 29.25 | 29.40 | 28.85 | 28.85 | 27.50 | 1,345 |
May 24, 2023 | 29.52 | 29.50 | 29.00 | 29.02 | 27.66 | 586 |
May 23, 2023 | 29.58 | 29.80 | 29.50 | 29.55 | 28.16 | 2,771 |
May 22, 2023 | 30.10 | 30.20 | 29.45 | 29.51 | 28.13 | 1,590 |
May 19, 2023 | 29.83 | 30.35 | 30.15 | 30.15 | 28.73 | 436 |
May 18, 2023 | 29.63 | 30.15 | 29.70 | 29.70 | 28.31 | 837 |
May 17, 2023 | 29.83 | 29.75 | 29.60 | 29.61 | 28.22 | 989 |
May 16, 2023 | 30.10 | 30.30 | 29.50 | 29.70 | 28.31 | 1,290 |
May 15, 2023 | 30.20 | 30.45 | 30.10 | 30.20 | 28.78 | 483 |
May 12, 2023 | 30.10 | 30.40 | 30.00 | 30.40 | 28.98 | 1,090 |
May 11, 2023 | 30.15 | 30.35 | 29.85 | 29.85 | 28.45 | 1,435 |
May 10, 2023 | 30.30 | 30.40 | 30.00 | 30.15 | 28.74 | 1,434 |
May 9, 2023 | 30.25 | 30.50 | 30.25 | 30.42 | 29.00 | 1,019 |
May 5, 2023 | 29.58 | 30.10 | 29.60 | 29.63 | 28.24 | 808 |
May 4, 2023 | 30.10 | 29.95 | 29.55 | 29.63 | 28.24 | 1,041 |
May 3, 2023 | 30.63 | 30.25 | 29.95 | 29.98 | 28.58 | 609 |
May 2, 2023 | 30.15 | 30.60 | 30.20 | 30.25 | 28.83 | 925 |
Apr 28, 2023 | 30.10 | 30.10 | 29.78 | 29.85 | 28.45 | 741 |
Apr 27, 2023 | 30.45 | 30.30 | 29.95 | 30.10 | 28.69 | 1,917 |
Apr 26, 2023 | 29.88 | 30.40 | 30.00 | 30.32 | 28.90 | 1,563 |