LSE - Delayed Quote • EUR
RTL Group S.A. (0MNC.L)
At close: July 21 at 6:18 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 | 29.13 | 29.70 | 29.10 | 29.32 | 29.32 | 25,608 |
Apr 25, 2024 | 2.34 Dividend | |||||
Apr 25, 2024 | 29.23 | 30.00 | 28.80 | 29.60 | 29.60 | 53,173 |
Apr 24, 2024 | 31.83 | 32.35 | 31.65 | 32.10 | 29.76 | 14,688 |
Apr 23, 2024 | 31.52 | 32.75 | 31.20 | 32.35 | 29.99 | 32,067 |
Apr 22, 2024 | 31.13 | 31.80 | 31.00 | 31.25 | 28.97 | 133,405 |
Apr 19, 2024 | 30.75 | 31.00 | 30.60 | 30.77 | 28.53 | 18,351 |
Apr 18, 2024 | 31.08 | 31.05 | 30.75 | 31.00 | 28.74 | 5,458 |
Apr 17, 2024 | 30.80 | 31.10 | 30.85 | 31.05 | 28.78 | 14,004 |
Apr 16, 2024 | 31.02 | 31.10 | 30.75 | 30.86 | 28.61 | 44,543 |
Apr 15, 2024 | 31.02 | 31.40 | 31.05 | 31.27 | 28.99 | 9,233 |
Apr 12, 2024 | 31.38 | 32.00 | 30.94 | 30.94 | 28.69 | 14,177 |
Apr 11, 2024 | 31.38 | 31.55 | 31.10 | 31.25 | 28.98 | 18,333 |
Apr 10, 2024 | 31.33 | 31.55 | 31.00 | 31.29 | 29.01 | 39,023 |
Apr 9, 2024 | 31.23 | 31.45 | 31.00 | 31.40 | 29.11 | 24,807 |
Apr 8, 2024 | 31.13 | 31.35 | 31.10 | 31.34 | 29.06 | 11,558 |
Apr 5, 2024 | 31.23 | 31.35 | 31.00 | 31.10 | 28.84 | 9,048 |
Apr 4, 2024 | 31.27 | 31.55 | 30.50 | 31.50 | 29.21 | 31,838 |
Apr 3, 2024 | 31.33 | 31.50 | 31.20 | 31.45 | 29.16 | 27,245 |
Apr 2, 2024 | 31.23 | 31.80 | 31.10 | 31.43 | 29.14 | 16,218 |
Mar 28, 2024 | 31.85 | 31.90 | 31.28 | 31.58 | 29.28 | 7,502 |
Mar 27, 2024 | 31.09 | 31.60 | 31.00 | 31.37 | 29.08 | 6,445 |
Mar 26, 2024 | 30.95 | 31.16 | 30.80 | 30.91 | 28.66 | 21,164 |
Mar 25, 2024 | 30.87 | 31.12 | 30.78 | 30.90 | 28.65 | 10,138 |
Mar 22, 2024 | 31.11 | 31.28 | 30.82 | 31.02 | 28.76 | 14,071 |
Mar 21, 2024 | 32.14 | 32.20 | 31.10 | 31.53 | 29.23 | 8,342 |
Mar 20, 2024 | 30.76 | 31.40 | 30.54 | 30.85 | 28.60 | 4,049 |
Mar 19, 2024 | 30.44 | 30.58 | 30.16 | 30.16 | 27.97 | 4,852 |
Mar 18, 2024 | 30.15 | 30.50 | 30.00 | 30.33 | 28.12 | 10,188 |
Mar 15, 2024 | 31.46 | 31.50 | 30.30 | 30.57 | 28.34 | 28,467 |
Mar 14, 2024 | 32.63 | 33.14 | 29.90 | 30.64 | 28.41 | 55,830 |
Mar 13, 2024 | 34.09 | 34.46 | 33.32 | 33.46 | 31.02 | 3,701 |
Mar 12, 2024 | 33.60 | 34.34 | 33.36 | 33.68 | 31.23 | 2,606 |
Mar 11, 2024 | 32.94 | 33.34 | 32.68 | 32.91 | 30.52 | 5,687 |
Mar 8, 2024 | 32.98 | 33.36 | 32.94 | 33.10 | 30.69 | 2,048 |
Mar 7, 2024 | 32.69 | 33.08 | 32.48 | 32.92 | 30.52 | 12,097 |
Mar 6, 2024 | 32.94 | 33.18 | 32.72 | 32.90 | 30.50 | 5,358 |
Mar 5, 2024 | 32.96 | 33.32 | 32.56 | 32.90 | 30.50 | 2,587 |
Mar 4, 2024 | 34.40 | 34.38 | 33.12 | 33.83 | 31.37 | 5,640 |
Mar 1, 2024 | 34.29 | 34.52 | 34.12 | 34.31 | 31.81 | 106,520 |
Feb 29, 2024 | 34.23 | 34.36 | 34.06 | 34.20 | 31.71 | 29,554 |
Feb 28, 2024 | 34.42 | 34.40 | 34.12 | 34.21 | 31.72 | 13,564 |
Feb 27, 2024 | 34.13 | 34.40 | 34.00 | 34.26 | 31.77 | 11,305 |
Feb 26, 2024 | 34.40 | 34.50 | 34.10 | 34.30 | 31.80 | 6,265 |
Feb 23, 2024 | 34.58 | 34.64 | 34.22 | 34.45 | 31.95 | 1,940 |
Feb 22, 2024 | 34.70 | 34.60 | 34.38 | 34.48 | 31.97 | 9,272 |
Feb 21, 2024 | 34.11 | 34.60 | 34.26 | 34.49 | 31.98 | 23,850 |
Feb 20, 2024 | 34.76 | 34.80 | 34.20 | 34.42 | 31.91 | 11,176 |
Feb 19, 2024 | 34.89 | 34.94 | 34.54 | 34.70 | 32.17 | 16,907 |
Feb 16, 2024 | 35.07 | 35.14 | 34.62 | 34.74 | 32.21 | 69,586 |
Feb 15, 2024 | 35.54 | 35.60 | 34.85 | 34.96 | 32.42 | 94,000 |
Feb 14, 2024 | 34.89 | 35.92 | 34.98 | 35.51 | 32.92 | 20,479 |
Feb 13, 2024 | 35.22 | 35.42 | 34.92 | 35.24 | 32.68 | 3,663 |
Feb 12, 2024 | 34.72 | 35.26 | 34.50 | 35.15 | 32.59 | 2,434 |
Feb 9, 2024 | 35.40 | 35.34 | 34.64 | 34.67 | 32.14 | 25,274 |
Feb 8, 2024 | 34.74 | 35.20 | 34.80 | 34.98 | 32.43 | 4,666 |
Feb 7, 2024 | 35.26 | 35.56 | 34.98 | 35.05 | 32.50 | 580 |
Feb 6, 2024 | 35.38 | 35.56 | 35.12 | 35.30 | 32.73 | 23,008 |
Feb 5, 2024 | 35.20 | 35.70 | 34.70 | 35.52 | 32.93 | 12,217 |
Feb 2, 2024 | 35.91 | 36.00 | 35.42 | 35.49 | 32.90 | 20,778 |
Feb 1, 2024 | 35.65 | 35.94 | 35.16 | 35.50 | 32.92 | 20,429 |
Jan 31, 2024 | 35.67 | 35.90 | 35.54 | 35.70 | 33.10 | 32,666 |
Jan 30, 2024 | 36.14 | 36.28 | 35.56 | 36.05 | 33.42 | 13,234 |
Jan 29, 2024 | 35.93 | 36.16 | 35.52 | 36.04 | 33.42 | 22,998 |
Jan 26, 2024 | 36.26 | 36.32 | 36.06 | 36.19 | 33.55 | 17,986 |
Jan 25, 2024 | 36.28 | 36.64 | 36.14 | 36.36 | 33.71 | 23,553 |
Jan 24, 2024 | 35.91 | 36.36 | 35.68 | 36.04 | 33.42 | 29,102 |
Jan 23, 2024 | 35.69 | 35.84 | 35.32 | 35.70 | 33.10 | 2,760 |
Jan 22, 2024 | 35.01 | 35.54 | 34.98 | 35.45 | 32.87 | 3,732 |
Jan 19, 2024 | 35.20 | 35.70 | 35.10 | 35.17 | 32.61 | 4,628 |
Jan 18, 2024 | 34.68 | 35.15 | 34.60 | 35.04 | 32.49 | 19,810 |
Jan 17, 2024 | 34.42 | 34.72 | 34.20 | 34.67 | 32.14 | 5,029 |
Jan 16, 2024 | 35.01 | 35.22 | 34.60 | 34.82 | 32.28 | 4,561 |
Jan 15, 2024 | 35.56 | 35.60 | 35.24 | 35.46 | 32.87 | 2,349 |
Jan 12, 2024 | 35.73 | 36.02 | 35.46 | 35.60 | 33.00 | 2,452 |
Jan 11, 2024 | 36.75 | 36.92 | 35.60 | 35.98 | 33.36 | 10,548 |
Jan 10, 2024 | 36.84 | 36.90 | 36.22 | 36.76 | 34.09 | 7,307 |
Jan 9, 2024 | 37.23 | 37.98 | 36.80 | 36.86 | 34.18 | 5,097 |
Jan 8, 2024 | 36.04 | 37.08 | 35.75 | 36.87 | 34.18 | 6,801 |
Jan 5, 2024 | 35.63 | 36.10 | 35.42 | 35.83 | 33.22 | 3,260 |
Jan 4, 2024 | 35.54 | 35.94 | 35.61 | 35.71 | 33.11 | 2,419 |
Jan 3, 2024 | 35.75 | 35.88 | 35.18 | 35.44 | 32.86 | 9,930 |
Jan 2, 2024 | 35.32 | 35.90 | 35.22 | 35.55 | 32.97 | 6,528 |
Dec 29, 2023 | 34.37 | 35.22 | 34.44 | 35.04 | 32.49 | 9,498 |
Dec 28, 2023 | 34.83 | 34.90 | 34.68 | 34.74 | 32.21 | 12,141 |
Dec 27, 2023 | 34.58 | 34.80 | 34.44 | 34.60 | 32.08 | 10,373 |
Dec 22, 2023 | 34.70 | 34.90 | 34.40 | 34.80 | 32.27 | 1,359 |
Dec 21, 2023 | 35.26 | 35.64 | 34.74 | 35.02 | 32.47 | 4,384 |
Dec 20, 2023 | 34.66 | 35.64 | 34.62 | 35.42 | 32.84 | 10,520 |
Dec 19, 2023 | 34.25 | 34.80 | 34.20 | 34.49 | 31.98 | 7,247 |
Dec 18, 2023 | 33.78 | 34.40 | 32.82 | 34.07 | 31.59 | 8,015 |
Dec 15, 2023 | 32.98 | 34.44 | 32.84 | 33.39 | 30.96 | 25,863 |
Dec 14, 2023 | 32.00 | 32.96 | 31.92 | 32.80 | 30.41 | 4,950 |
Dec 13, 2023 | 32.65 | 32.90 | 31.56 | 31.92 | 29.59 | 2,388 |
Dec 12, 2023 | 32.90 | 33.02 | 32.46 | 32.64 | 30.26 | 4,402 |
Dec 11, 2023 | 32.61 | 33.00 | 32.30 | 32.61 | 30.24 | 14,628 |
Dec 8, 2023 | 32.67 | 32.84 | 32.50 | 32.65 | 30.28 | 5,681 |
Dec 7, 2023 | 32.90 | 32.96 | 32.40 | 32.82 | 30.43 | 1,911 |
Dec 6, 2023 | 32.82 | 33.00 | 32.60 | 32.72 | 30.34 | 4,430 |
Dec 5, 2023 | 32.86 | 33.00 | 32.74 | 32.96 | 30.56 | 2,504 |
Dec 4, 2023 | 32.80 | 33.20 | 32.74 | 32.94 | 30.54 | 6,828 |
Dec 1, 2023 | 33.02 | 33.04 | 32.34 | 32.48 | 30.12 | 4,128 |
Nov 30, 2023 | 33.14 | 33.32 | 32.86 | 32.90 | 30.50 | 2,120 |
Nov 29, 2023 | 33.21 | 33.24 | 32.70 | 32.88 | 30.49 | 7,752 |
Nov 28, 2023 | 33.39 | 33.48 | 32.98 | 33.20 | 30.78 | 653 |
Nov 27, 2023 | 33.68 | 33.84 | 33.12 | 33.26 | 30.84 | 7,750 |
Nov 24, 2023 | 33.82 | 33.92 | 33.70 | 33.88 | 31.41 | 1,062 |
Nov 23, 2023 | 33.72 | 34.14 | 33.74 | 33.76 | 31.30 | 354 |
Nov 22, 2023 | 33.68 | 33.84 | 33.66 | 33.70 | 31.25 | 2,743 |
Nov 21, 2023 | 33.78 | 34.04 | 33.56 | 34.00 | 31.52 | 4,477 |
Nov 20, 2023 | 34.35 | 34.64 | 33.26 | 33.65 | 31.20 | 2,361 |
Nov 17, 2023 | 33.47 | 33.96 | 33.42 | 33.58 | 31.13 | 3,618 |
Nov 16, 2023 | 33.23 | 33.80 | 33.20 | 33.73 | 31.27 | 9,258 |
Nov 15, 2023 | 33.02 | 33.62 | 33.10 | 33.33 | 30.91 | 2,231 |
Nov 14, 2023 | 32.41 | 32.90 | 32.32 | 32.58 | 30.21 | 8,678 |
Nov 13, 2023 | 33.04 | 33.26 | 32.12 | 32.34 | 29.99 | 3,682 |
Nov 10, 2023 | 32.84 | 33.04 | 32.48 | 32.64 | 30.26 | 2,819 |
Nov 9, 2023 | 32.28 | 33.08 | 32.26 | 32.36 | 30.00 | 7,152 |
Nov 8, 2023 | 33.68 | 33.40 | 32.21 | 33.09 | 30.68 | 8,265 |
Nov 7, 2023 | 34.09 | 34.14 | 32.72 | 34.00 | 31.52 | 3,003 |
Nov 6, 2023 | 34.29 | 34.60 | 34.04 | 34.35 | 31.85 | 9,429 |
Nov 3, 2023 | 33.16 | 33.90 | 33.24 | 33.75 | 31.29 | 2,800 |
Nov 2, 2023 | 32.47 | 33.68 | 32.24 | 33.25 | 30.83 | 8,372 |
Nov 1, 2023 | 33.18 | 32.78 | 32.04 | 32.30 | 29.95 | 1,893 |
Oct 31, 2023 | 32.49 | 33.10 | 32.60 | 32.93 | 30.53 | 5,030 |
Oct 30, 2023 | 32.90 | 32.98 | 32.26 | 32.38 | 30.02 | 15,094 |
Oct 27, 2023 | 32.41 | 32.98 | 31.76 | 32.20 | 29.86 | 14,626 |
Oct 26, 2023 | 32.04 | 32.16 | 31.70 | 31.85 | 29.53 | 4,029 |
Oct 25, 2023 | 32.96 | 33.18 | 32.00 | 32.26 | 29.91 | 7,906 |
Oct 24, 2023 | 32.86 | 33.12 | 32.54 | 32.87 | 30.48 | 4,934 |
Oct 23, 2023 | 32.69 | 32.90 | 32.46 | 32.64 | 30.26 | 2,701 |
Oct 20, 2023 | 32.88 | 33.00 | 32.64 | 32.65 | 30.28 | 7,281 |
Oct 19, 2023 | 33.00 | 33.28 | 32.72 | 33.00 | 30.59 | 6,590 |
Oct 18, 2023 | 32.92 | 33.26 | 33.00 | 33.20 | 30.78 | 3,370 |
Oct 17, 2023 | 32.69 | 33.10 | 32.80 | 33.10 | 30.69 | 9,762 |
Oct 16, 2023 | 32.80 | 33.02 | 32.72 | 32.78 | 30.39 | 1,758 |
Oct 13, 2023 | 32.82 | 33.00 | 32.41 | 32.41 | 30.05 | 5,048 |
Oct 12, 2023 | 33.10 | 33.44 | 32.70 | 32.80 | 30.41 | 5,577 |
Oct 11, 2023 | 32.73 | 33.06 | 32.76 | 32.82 | 30.43 | 8,338 |
Oct 10, 2023 | 32.57 | 33.12 | 32.50 | 32.97 | 30.57 | 1,019 |
Oct 9, 2023 | 32.04 | 32.50 | 32.02 | 32.43 | 30.07 | 1,240 |
Oct 6, 2023 | 32.06 | 32.26 | 31.80 | 31.99 | 29.66 | 3,145 |
Oct 5, 2023 | 31.79 | 32.08 | 31.64 | 31.90 | 29.58 | 3,945 |
Oct 4, 2023 | 31.50 | 32.22 | 31.56 | 31.88 | 29.56 | 7,367 |
Oct 3, 2023 | 31.67 | 31.74 | 31.50 | 31.67 | 29.36 | 4,032 |
Oct 2, 2023 | 32.73 | 32.86 | 31.94 | 32.46 | 30.10 | 4,601 |
Sep 29, 2023 | 32.02 | 32.70 | 32.22 | 32.55 | 30.18 | 15,814 |
Sep 28, 2023 | 32.36 | 31.89 | 31.68 | 31.81 | 29.50 | 4,685 |
Sep 27, 2023 | 31.93 | 32.10 | 31.66 | 31.84 | 29.52 | 3,389 |
Sep 26, 2023 | 32.10 | 32.26 | 31.82 | 32.02 | 29.69 | 5,711 |
Sep 25, 2023 | 32.92 | 32.98 | 32.28 | 32.56 | 30.19 | 2,926 |
Sep 22, 2023 | 33.00 | 33.20 | 32.82 | 33.20 | 30.78 | 3,337 |
Sep 21, 2023 | 33.00 | 33.38 | 32.60 | 33.18 | 30.76 | 9,270 |
Sep 20, 2023 | 32.73 | 33.06 | 32.74 | 32.96 | 30.56 | 1,519 |
Sep 19, 2023 | 32.38 | 32.54 | 32.28 | 32.39 | 30.03 | 2,879 |
Sep 18, 2023 | 32.75 | 33.06 | 32.44 | 32.50 | 30.13 | 2,236 |
Sep 15, 2023 | 33.35 | 33.54 | 32.84 | 32.86 | 30.47 | 7,330 |
Sep 14, 2023 | 32.67 | 33.24 | 32.48 | 32.65 | 30.27 | 17,729 |
Sep 13, 2023 | 33.08 | 33.22 | 32.60 | 32.93 | 30.53 | 1,285 |
Sep 12, 2023 | 33.04 | 33.16 | 32.89 | 32.99 | 30.59 | 3,544 |
Sep 11, 2023 | 32.98 | 33.00 | 32.74 | 32.84 | 30.45 | 11,562 |
Sep 8, 2023 | 32.75 | 32.88 | 32.54 | 32.60 | 30.22 | 5,969 |
Sep 7, 2023 | 32.77 | 32.96 | 32.60 | 32.70 | 30.32 | 7,245 |
Sep 6, 2023 | 33.49 | 33.44 | 32.72 | 32.86 | 30.46 | 13,534 |
Sep 5, 2023 | 33.76 | 33.80 | 33.38 | 33.46 | 31.02 | 5,526 |
Sep 4, 2023 | 34.09 | 34.16 | 33.74 | 33.74 | 31.28 | 676 |
Sep 1, 2023 | 34.25 | 34.32 | 33.84 | 33.91 | 31.44 | 1,097 |
Aug 31, 2023 | 34.37 | 34.50 | 34.10 | 34.32 | 31.82 | 3,281 |
Aug 30, 2023 | 34.64 | 34.56 | 34.20 | 34.30 | 31.80 | 446 |
Aug 29, 2023 | 34.21 | 35.06 | 34.38 | 34.58 | 32.07 | 12,003 |
Aug 25, 2023 | 33.88 | 33.86 | 33.60 | 33.82 | 31.36 | 9,571 |
Aug 24, 2023 | 34.25 | 34.52 | 33.88 | 33.99 | 31.51 | 2,217 |
Aug 23, 2023 | 34.33 | 34.42 | 34.24 | 34.30 | 31.80 | 4,841 |
Aug 22, 2023 | 34.25 | 34.24 | 33.98 | 34.14 | 31.66 | 6,117 |
Aug 21, 2023 | 33.96 | 34.32 | 33.72 | 33.90 | 31.43 | 2,372 |
Aug 18, 2023 | 34.31 | 34.36 | 33.76 | 34.08 | 31.60 | 2,386 |
Aug 17, 2023 | 34.56 | 34.60 | 34.22 | 34.40 | 31.90 | 33,700 |
Aug 16, 2023 | 34.95 | 35.08 | 34.68 | 34.84 | 32.31 | 9,605 |
Aug 15, 2023 | 35.46 | 35.54 | 35.00 | 35.13 | 32.57 | 11,599 |
Aug 14, 2023 | 35.73 | 35.98 | 35.34 | 35.64 | 33.04 | 11,273 |
Aug 11, 2023 | 36.73 | 36.86 | 35.66 | 36.23 | 33.59 | 12,461 |
Aug 10, 2023 | 37.14 | 37.42 | 36.94 | 37.28 | 34.57 | 7,064 |
Aug 9, 2023 | 38.01 | 38.18 | 36.42 | 36.84 | 34.16 | 9,378 |
Aug 8, 2023 | 38.19 | 38.90 | 38.02 | 38.26 | 35.47 | 10,345 |
Aug 7, 2023 | 38.81 | 39.06 | 38.66 | 38.94 | 36.10 | 1,073 |
Aug 4, 2023 | 38.46 | 38.76 | 38.10 | 38.28 | 35.49 | 1,856 |
Aug 3, 2023 | 38.58 | 38.70 | 38.28 | 38.57 | 35.76 | 16,060 |
Aug 2, 2023 | 38.74 | 38.84 | 38.52 | 38.68 | 35.86 | 412 |
Aug 1, 2023 | 39.20 | 39.38 | 38.88 | 39.26 | 36.40 | 10,591 |
Jul 31, 2023 | 38.85 | 39.32 | 38.32 | 38.83 | 36.00 | 208,759 |
Jul 28, 2023 | 37.72 | 38.84 | 38.02 | 38.60 | 35.79 | 2,198 |
Jul 27, 2023 | 37.53 | 38.82 | 37.84 | 38.33 | 35.54 | 5,725 |
Jul 26, 2023 | 37.57 | 37.58 | 37.30 | 37.58 | 34.84 | 1,693 |
Jul 25, 2023 | 37.12 | 37.60 | 36.82 | 37.29 | 34.57 | 2,890 |
Jul 24, 2023 | 37.06 | 37.28 | 36.78 | 37.11 | 34.40 | 3,203 |
Jul 21, 2023 | 37.18 | 37.54 | 37.06 | 37.47 | 34.74 | 1,660 |
Jul 20, 2023 | 37.10 | 37.54 | 37.20 | 37.31 | 34.59 | 1,818 |
Jul 19, 2023 | 37.74 | 37.98 | 36.96 | 36.98 | 34.29 | 2,819 |
Jul 18, 2023 | 36.80 | 37.48 | 36.82 | 36.93 | 34.24 | 2,543 |
Jul 17, 2023 | 36.73 | 36.88 | 36.76 | 36.78 | 34.10 | 850 |
Jul 14, 2023 | 36.90 | 37.16 | 36.86 | 37.14 | 34.44 | 1,793 |
Jul 13, 2023 | 37.21 | 37.20 | 36.78 | 37.09 | 34.39 | 2,308 |
Jul 12, 2023 | 36.36 | 37.04 | 36.28 | 36.93 | 34.24 | 18,998 |
Jul 11, 2023 | 36.34 | 36.50 | 36.00 | 36.24 | 33.60 | 5,097 |
Jul 10, 2023 | 36.69 | 36.92 | 36.20 | 36.28 | 33.64 | 1,594 |
Jul 7, 2023 | 36.47 | 36.64 | 36.12 | 36.60 | 33.94 | 4,788 |
Jul 6, 2023 | 37.21 | 37.30 | 36.34 | 36.58 | 33.92 | 7,207 |
Jul 5, 2023 | 37.51 | 37.96 | 37.10 | 37.53 | 34.80 | 4,883 |
Jul 4, 2023 | 37.21 | 37.62 | 37.02 | 37.52 | 34.79 | 9,445 |
Jul 3, 2023 | 37.74 | 38.54 | 36.92 | 36.94 | 34.25 | 1,100 |
Jun 30, 2023 | 38.03 | 38.54 | 36.78 | 36.78 | 34.10 | 43,236 |
Jun 29, 2023 | 37.82 | 38.08 | 36.92 | 37.11 | 34.41 | 4,822 |
Jun 28, 2023 | 37.80 | 37.80 | 37.54 | 37.69 | 34.95 | 4,754 |
Jun 27, 2023 | 37.35 | 37.52 | 37.02 | 37.26 | 34.54 | 3,290 |
Jun 26, 2023 | 37.47 | 37.12 | 36.74 | 36.95 | 34.26 | 6,700 |
Jun 23, 2023 | 36.61 | 36.88 | 36.60 | 36.77 | 34.10 | 5,315 |
Jun 22, 2023 | 36.67 | 36.90 | 36.44 | 36.64 | 33.97 | 14,031 |
Jun 21, 2023 | 37.00 | 37.48 | 36.52 | 36.81 | 34.13 | 17,080 |
Jun 20, 2023 | 37.18 | 36.94 | 36.70 | 36.84 | 34.16 | 8,429 |
Jun 19, 2023 | 37.72 | 37.80 | 37.36 | 37.60 | 34.86 | 5,888 |
Jun 16, 2023 | 37.66 | 38.24 | 37.16 | 37.64 | 34.90 | 35,315 |
Jun 15, 2023 | 38.13 | 38.12 | 37.80 | 37.80 | 35.05 | 2,712 |
Jun 14, 2023 | 38.17 | 38.48 | 38.04 | 38.33 | 35.54 | 15,128 |
Jun 13, 2023 | 38.27 | 38.42 | 38.14 | 38.42 | 35.62 | 2,195 |
Jun 12, 2023 | 38.13 | 38.26 | 37.99 | 38.16 | 35.38 | 98,425 |
Jun 9, 2023 | 37.84 | 37.94 | 37.56 | 37.69 | 34.95 | 6,884 |
Jun 8, 2023 | 37.66 | 37.76 | 37.60 | 37.66 | 34.92 | 3,787 |
Jun 7, 2023 | 37.10 | 37.68 | 37.08 | 37.56 | 34.83 | 8,628 |
Jun 6, 2023 | 36.63 | 37.28 | 36.58 | 37.07 | 34.37 | 6,339 |
Jun 5, 2023 | 37.31 | 37.20 | 36.76 | 36.98 | 34.29 | 3,549 |
Jun 2, 2023 | 37.25 | 37.69 | 37.34 | 37.36 | 34.64 | 8,540 |
Jun 1, 2023 | 36.67 | 37.16 | 36.74 | 36.79 | 34.11 | 6,070 |
May 31, 2023 | 37.04 | 37.20 | 36.36 | 36.85 | 34.17 | 9,583 |
May 30, 2023 | 37.21 | 37.50 | 37.02 | 37.23 | 34.52 | 9,229 |
May 26, 2023 | 36.90 | 37.40 | 36.96 | 37.23 | 34.52 | 6,880 |
May 25, 2023 | 37.70 | 37.80 | 37.10 | 37.24 | 34.53 | 53,696 |
May 24, 2023 | 38.09 | 38.04 | 37.52 | 37.85 | 35.10 | 3,177 |
May 23, 2023 | 38.42 | 38.52 | 38.20 | 38.28 | 35.49 | 3,733 |
May 22, 2023 | 38.66 | 38.62 | 38.38 | 38.58 | 35.77 | 5,087 |
May 19, 2023 | 38.21 | 38.40 | 38.16 | 38.32 | 35.53 | 44,666 |
May 18, 2023 | 37.90 | 38.44 | 38.04 | 38.04 | 35.27 | 2,359 |
May 17, 2023 | 38.15 | 38.00 | 37.62 | 37.84 | 35.09 | 49,723 |
May 16, 2023 | 38.03 | 38.42 | 37.80 | 38.14 | 35.36 | 9,124 |
May 15, 2023 | 38.35 | 38.36 | 37.86 | 38.15 | 35.38 | 37,493 |
May 12, 2023 | 37.96 | 38.12 | 37.62 | 37.98 | 35.21 | 40,055 |
May 11, 2023 | 38.56 | 38.76 | 37.80 | 38.07 | 35.30 | 101,194 |
May 10, 2023 | 39.77 | 39.50 | 38.44 | 38.56 | 35.75 | 14,296 |
May 9, 2023 | 38.81 | 39.80 | 38.78 | 39.26 | 36.40 | 48,147 |
May 5, 2023 | 39.11 | 39.70 | 38.58 | 38.66 | 35.85 | 6,739 |
May 4, 2023 | 41.14 | 40.98 | 38.68 | 39.51 | 36.63 | 14,970 |
May 3, 2023 | 41.25 | 41.26 | 40.42 | 41.01 | 38.02 | 15,458 |
May 2, 2023 | 42.44 | 42.50 | 41.34 | 41.57 | 38.54 | 23,728 |
Apr 28, 2023 | 43.95 | 43.80 | 42.10 | 42.68 | 39.57 | 16,152 |
Apr 27, 2023 | 3.48 Dividend | |||||
Apr 27, 2023 | 44.69 | 44.52 | 43.32 | 43.80 | 40.61 | 5,508 |
Apr 26, 2023 | 47.87 | 48.26 | 47.58 | 47.91 | 41.20 | 8,496 |