LSE - Delayed Quote • EUR
GFT Technologies SE (0O2W.L)
At close: April 19 at 5:45 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 19, 2024 | 27.45 | 27.60 | 27.15 | 27.21 | 27.21 | 1,120 |
Apr 18, 2024 | 27.80 | 27.85 | 27.15 | 27.38 | 27.38 | 276 |
Apr 17, 2024 | 27.55 | 27.75 | 27.30 | 27.51 | 27.51 | 464 |
Apr 16, 2024 | 27.60 | 27.80 | 27.35 | 27.75 | 27.75 | 2,198 |
Apr 15, 2024 | 28.85 | 28.85 | 28.00 | 28.20 | 28.20 | 1,145 |
Apr 12, 2024 | 29.35 | 29.70 | 27.90 | 29.17 | 29.17 | 1,292 |
Apr 11, 2024 | 29.10 | 29.25 | 28.75 | 29.01 | 29.01 | 3,699 |
Apr 10, 2024 | 29.10 | 29.55 | 28.96 | 28.96 | 28.96 | 2,151 |
Apr 9, 2024 | 29.25 | 29.35 | 28.55 | 28.88 | 28.88 | 1,731 |
Apr 8, 2024 | 28.65 | 29.15 | 28.50 | 28.70 | 28.70 | 1,854 |
Apr 5, 2024 | 28.45 | 28.70 | 28.25 | 28.64 | 28.64 | 1,485 |
Apr 4, 2024 | 29.15 | 29.30 | 27.75 | 28.79 | 28.79 | 3,629 |
Apr 3, 2024 | 27.20 | 29.30 | 27.20 | 29.05 | 29.05 | 6,516 |
Apr 2, 2024 | 26.85 | 27.20 | 26.55 | 26.85 | 26.85 | 3,960 |
Mar 28, 2024 | 27.04 | 27.48 | 26.72 | 27.04 | 27.04 | 1,073 |
Mar 27, 2024 | 27.26 | 27.26 | 26.88 | 26.92 | 26.92 | 515 |
Mar 26, 2024 | 27.16 | 27.30 | 27.02 | 27.27 | 27.27 | 770 |
Mar 25, 2024 | 27.46 | 27.46 | 26.80 | 26.88 | 26.88 | 1,205 |
Mar 22, 2024 | 27.20 | 27.46 | 26.94 | 27.00 | 27.00 | 1,083 |
Mar 21, 2024 | 27.82 | 27.82 | 27.14 | 27.22 | 27.22 | 2,380 |
Mar 20, 2024 | 27.16 | 27.40 | 26.94 | 27.29 | 27.29 | 854 |
Mar 19, 2024 | 27.50 | 27.70 | 26.98 | 27.12 | 27.12 | 1,399 |
Mar 18, 2024 | 27.22 | 27.52 | 27.00 | 27.38 | 27.38 | 667 |
Mar 15, 2024 | 27.12 | 27.62 | 25.84 | 27.23 | 27.23 | 272 |
Mar 14, 2024 | 27.16 | 27.58 | 26.92 | 27.43 | 27.43 | 4,651 |
Mar 13, 2024 | 26.78 | 27.34 | 26.54 | 27.21 | 27.21 | 5,238 |
Mar 12, 2024 | 26.86 | 27.02 | 26.60 | 26.80 | 26.80 | 3,879 |
Mar 11, 2024 | 26.88 | 27.30 | 26.66 | 26.68 | 26.68 | 3,620 |
Mar 8, 2024 | 29.50 | 29.50 | 27.00 | 27.52 | 27.52 | 19,984 |
Mar 7, 2024 | 31.64 | 32.00 | 28.80 | 29.62 | 29.62 | 10,168 |
Mar 6, 2024 | 31.74 | 32.20 | 31.34 | 32.04 | 32.04 | 2,656 |
Mar 5, 2024 | 32.24 | 32.52 | 31.76 | 31.86 | 31.86 | 4,972 |
Mar 4, 2024 | 33.08 | 33.44 | 32.50 | 32.81 | 32.81 | 650 |
Mar 1, 2024 | 32.80 | 33.16 | 32.54 | 32.76 | 32.76 | 1,542 |
Feb 29, 2024 | 29.74 | 32.38 | 29.74 | 32.24 | 32.24 | 1,279 |
Feb 28, 2024 | 31.98 | 31.98 | 31.16 | 31.24 | 31.24 | 2,258 |
Feb 27, 2024 | 31.50 | 31.96 | 31.34 | 31.64 | 31.64 | 653 |
Feb 26, 2024 | 31.60 | 31.82 | 31.30 | 31.64 | 31.64 | 1,128 |
Feb 23, 2024 | 32.06 | 32.54 | 31.74 | 31.89 | 31.89 | 1,255 |
Feb 22, 2024 | 32.32 | 32.44 | 31.96 | 32.33 | 32.33 | 1,699 |
Feb 21, 2024 | 31.88 | 32.10 | 31.42 | 31.52 | 31.52 | 872 |
Feb 20, 2024 | 31.82 | 32.36 | 31.46 | 31.68 | 31.68 | 1,319 |
Feb 19, 2024 | 32.00 | 32.18 | 31.74 | 31.91 | 31.91 | 720 |
Feb 16, 2024 | 32.46 | 32.84 | 31.86 | 31.86 | 31.86 | 832 |
Feb 15, 2024 | 32.34 | 32.66 | 32.10 | 32.40 | 32.40 | 756 |
Feb 14, 2024 | 31.48 | 31.94 | 31.36 | 31.79 | 31.79 | 1,353 |
Feb 13, 2024 | 32.18 | 32.18 | 30.84 | 31.42 | 31.42 | 4,187 |
Feb 12, 2024 | 32.50 | 32.88 | 32.26 | 32.40 | 32.40 | 1,736 |
Feb 9, 2024 | 33.20 | 33.30 | 32.48 | 32.55 | 32.55 | 721 |
Feb 8, 2024 | 32.86 | 33.86 | 32.70 | 33.63 | 33.63 | 2,410 |
Feb 7, 2024 | 32.20 | 32.70 | 31.84 | 32.70 | 32.70 | 1,246 |
Feb 6, 2024 | 32.16 | 32.24 | 31.72 | 32.10 | 32.10 | 4,009 |
Feb 5, 2024 | 32.22 | 32.44 | 31.74 | 32.12 | 32.12 | 1,940 |
Feb 2, 2024 | 32.58 | 33.02 | 31.92 | 32.14 | 32.14 | 1,745 |
Feb 1, 2024 | 31.06 | 32.92 | 31.06 | 32.70 | 32.70 | 1,426 |
Jan 31, 2024 | 33.14 | 33.14 | 32.46 | 32.74 | 32.74 | 4,057 |
Jan 30, 2024 | 34.08 | 34.08 | 32.78 | 33.01 | 33.01 | 7,938 |
Jan 29, 2024 | 30.92 | 33.92 | 30.80 | 33.13 | 33.13 | 7,773 |
Jan 26, 2024 | 29.80 | 31.64 | 29.40 | 30.52 | 30.52 | 3,871 |
Jan 25, 2024 | 30.08 | 30.08 | 29.38 | 29.49 | 29.49 | 1,164 |
Jan 24, 2024 | 29.86 | 30.22 | 29.62 | 29.88 | 29.88 | 1,032 |
Jan 23, 2024 | 29.48 | 30.00 | 29.14 | 29.78 | 29.78 | 2,115 |
Jan 22, 2024 | 29.00 | 29.54 | 29.00 | 29.17 | 29.17 | 4,517 |
Jan 19, 2024 | 29.00 | 29.08 | 28.64 | 28.80 | 28.80 | 7,419 |
Jan 18, 2024 | 28.60 | 28.76 | 28.10 | 28.27 | 28.27 | 16,778 |
Jan 17, 2024 | 28.60 | 28.76 | 27.98 | 28.17 | 28.17 | 21,704 |
Jan 16, 2024 | 29.44 | 29.44 | 28.70 | 28.76 | 28.76 | 5,590 |
Jan 15, 2024 | 30.28 | 30.28 | 29.24 | 30.20 | 30.20 | 13,046 |
Jan 12, 2024 | 29.88 | 30.36 | 29.84 | 30.02 | 30.02 | 443 |
Jan 11, 2024 | 30.00 | 30.24 | 29.48 | 29.50 | 29.50 | 544 |
Jan 10, 2024 | 29.92 | 30.10 | 29.70 | 29.94 | 29.94 | 649 |
Jan 9, 2024 | 30.00 | 30.20 | 29.56 | 29.94 | 29.94 | 768 |
Jan 8, 2024 | 29.42 | 29.80 | 29.00 | 29.44 | 29.44 | 1,695 |
Jan 5, 2024 | 29.68 | 29.68 | 28.90 | 29.18 | 29.18 | 1,406 |
Jan 4, 2024 | 29.88 | 30.00 | 29.36 | 29.75 | 29.75 | 1,586 |
Jan 3, 2024 | 30.34 | 30.58 | 29.60 | 29.78 | 29.78 | 3,807 |
Jan 2, 2024 | 31.20 | 31.44 | 30.45 | 30.81 | 30.81 | 3,001 |
Dec 29, 2023 | 31.64 | 31.64 | 31.04 | 31.22 | 31.22 | 665 |
Dec 28, 2023 | 31.34 | 31.64 | 31.28 | 31.28 | 31.28 | 861 |
Dec 27, 2023 | 31.04 | 31.48 | 30.82 | 31.42 | 31.42 | 1,653 |
Dec 22, 2023 | 31.18 | 31.18 | 30.60 | 30.73 | 30.73 | 1,299 |
Dec 21, 2023 | 30.62 | 31.60 | 30.62 | 30.85 | 30.85 | 2,635 |
Dec 20, 2023 | 31.26 | 31.66 | 30.96 | 31.54 | 31.54 | 1,895 |
Dec 19, 2023 | 29.92 | 31.54 | 29.60 | 31.26 | 31.26 | 4,420 |
Dec 18, 2023 | 30.30 | 30.62 | 29.56 | 29.73 | 29.73 | 2,035 |
Dec 15, 2023 | 29.86 | 30.60 | 29.10 | 30.06 | 30.06 | 4,101 |
Dec 14, 2023 | 28.82 | 29.08 | 28.80 | 29.00 | 29.00 | 41,414 |
Dec 13, 2023 | 28.78 | 29.00 | 28.10 | 28.42 | 28.42 | 10,013 |
Dec 12, 2023 | 29.80 | 29.80 | 28.60 | 28.72 | 28.72 | 24,224 |
Dec 11, 2023 | 30.10 | 30.40 | 30.04 | 30.06 | 30.06 | 17,809 |
Dec 8, 2023 | 31.00 | 31.50 | 29.76 | 30.15 | 30.15 | 6,000 |
Dec 7, 2023 | 32.56 | 32.56 | 31.00 | 31.45 | 31.45 | 1,906 |
Dec 6, 2023 | 32.94 | 32.94 | 32.56 | 32.75 | 32.75 | 2,456 |
Dec 5, 2023 | 32.40 | 33.04 | 32.40 | 32.74 | 32.74 | 5,819 |
Dec 4, 2023 | 32.54 | 32.90 | 32.49 | 32.49 | 32.49 | 4,001 |
Dec 1, 2023 | 32.34 | 32.62 | 32.34 | 32.43 | 32.43 | 569 |
Nov 30, 2023 | 32.68 | 32.78 | 32.24 | 32.24 | 32.24 | 1,566 |
Nov 29, 2023 | 31.94 | 32.58 | 31.94 | 32.20 | 32.20 | 2,503 |
Nov 28, 2023 | 31.62 | 32.02 | 31.60 | 31.86 | 31.86 | 2,354 |
Nov 27, 2023 | 31.64 | 31.98 | 31.38 | 31.58 | 31.58 | 1,769 |
Nov 24, 2023 | 31.56 | 31.96 | 31.56 | 31.76 | 31.76 | 2,198 |
Nov 23, 2023 | 32.60 | 32.60 | 31.52 | 31.60 | 31.60 | 1,425 |
Nov 22, 2023 | 31.20 | 32.14 | 30.92 | 32.02 | 32.02 | 3,343 |
Nov 21, 2023 | 31.52 | 31.58 | 31.16 | 31.25 | 31.25 | 4,268 |
Nov 20, 2023 | 31.00 | 31.48 | 30.70 | 30.96 | 30.96 | 3,614 |
Nov 17, 2023 | 30.92 | 31.52 | 30.92 | 31.08 | 31.08 | 1,682 |
Nov 16, 2023 | 31.34 | 31.38 | 30.80 | 31.14 | 31.14 | 1,772 |
Nov 15, 2023 | 31.56 | 31.80 | 31.32 | 31.36 | 31.36 | 2,511 |
Nov 14, 2023 | 30.64 | 31.38 | 30.40 | 31.24 | 31.24 | 3,559 |
Nov 13, 2023 | 30.58 | 30.64 | 29.78 | 30.04 | 30.04 | 808 |
Nov 10, 2023 | 28.90 | 30.48 | 28.86 | 29.43 | 29.43 | 6,602 |
Nov 9, 2023 | 27.78 | 30.28 | 27.78 | 29.15 | 29.15 | 16,878 |
Nov 8, 2023 | 28.98 | 29.76 | 28.98 | 29.56 | 29.56 | 4,810 |
Nov 7, 2023 | 29.06 | 29.24 | 28.42 | 29.00 | 29.00 | 6,042 |
Nov 6, 2023 | 30.10 | 30.10 | 29.24 | 29.28 | 29.28 | 2,846 |
Nov 3, 2023 | 29.40 | 30.04 | 29.30 | 29.66 | 29.66 | 4,901 |
Nov 2, 2023 | 28.30 | 29.72 | 28.30 | 29.20 | 29.20 | 1,657 |
Nov 1, 2023 | 28.12 | 28.36 | 27.58 | 28.36 | 28.36 | 1,322 |
Oct 31, 2023 | 28.02 | 28.22 | 28.00 | 28.16 | 28.16 | 1,354 |
Oct 30, 2023 | 28.00 | 28.00 | 27.56 | 27.66 | 27.66 | 2,360 |
Oct 27, 2023 | 27.12 | 28.00 | 26.52 | 27.90 | 27.90 | 4,011 |
Oct 26, 2023 | 27.28 | 27.40 | 27.10 | 27.16 | 27.16 | 5,392 |
Oct 25, 2023 | 28.20 | 28.20 | 27.46 | 27.84 | 27.84 | 15,314 |
Oct 24, 2023 | 27.74 | 28.64 | 27.60 | 27.73 | 27.73 | 7,222 |
Oct 23, 2023 | 27.64 | 28.04 | 27.26 | 27.60 | 27.60 | 5,227 |
Oct 20, 2023 | 27.72 | 27.88 | 27.30 | 27.73 | 27.73 | 5,755 |
Oct 19, 2023 | 27.96 | 28.38 | 27.96 | 28.27 | 28.27 | 5,644 |
Oct 18, 2023 | 28.18 | 28.24 | 27.80 | 28.03 | 28.03 | 9,508 |
Oct 17, 2023 | 28.04 | 28.04 | 27.68 | 27.94 | 27.94 | 11,051 |
Oct 16, 2023 | 27.76 | 28.10 | 27.48 | 28.10 | 28.10 | 10,283 |
Oct 13, 2023 | 27.50 | 27.82 | 27.30 | 27.62 | 27.62 | 8,587 |
Oct 12, 2023 | 28.42 | 28.48 | 27.62 | 27.82 | 27.82 | 3,770 |
Oct 11, 2023 | 27.18 | 28.28 | 26.82 | 27.92 | 27.92 | 25,521 |
Oct 10, 2023 | 26.40 | 27.22 | 26.40 | 27.08 | 27.08 | 12,841 |
Oct 9, 2023 | 26.24 | 26.58 | 25.72 | 26.25 | 26.25 | 16,078 |
Oct 6, 2023 | 25.76 | 26.42 | 25.76 | 25.82 | 25.82 | 9,870 |
Oct 5, 2023 | 26.26 | 26.40 | 25.54 | 25.88 | 25.88 | 3,375 |
Oct 4, 2023 | 24.86 | 26.12 | 24.72 | 25.80 | 25.80 | 7,624 |
Oct 3, 2023 | 25.96 | 25.96 | 25.00 | 25.00 | 25.00 | 3,059 |
Oct 2, 2023 | 26.42 | 26.78 | 25.72 | 26.33 | 26.33 | 6,224 |
Sep 29, 2023 | 25.12 | 26.90 | 25.12 | 25.50 | 25.50 | 15,934 |
Sep 28, 2023 | 24.78 | 25.00 | 24.70 | 24.86 | 24.86 | 4,918 |
Sep 27, 2023 | 25.30 | 25.54 | 24.80 | 25.26 | 25.26 | 2,443 |
Sep 26, 2023 | 25.10 | 25.78 | 25.06 | 25.10 | 25.10 | 11,306 |
Sep 25, 2023 | 24.48 | 25.46 | 24.48 | 25.20 | 25.20 | 8,940 |
Sep 22, 2023 | 23.68 | 24.36 | 23.68 | 23.93 | 23.93 | 20,311 |
Sep 21, 2023 | 23.98 | 23.98 | 23.60 | 23.78 | 23.78 | 15,238 |
Sep 20, 2023 | 23.86 | 24.08 | 23.86 | 23.99 | 23.99 | 2,211 |
Sep 19, 2023 | 23.90 | 24.06 | 23.60 | 23.86 | 23.86 | 8,151 |
Sep 18, 2023 | 24.32 | 24.32 | 23.82 | 23.94 | 23.94 | 7,238 |
Sep 15, 2023 | 24.68 | 24.72 | 24.16 | 24.24 | 24.24 | 1,586 |
Sep 14, 2023 | 24.04 | 24.42 | 24.00 | 24.18 | 24.18 | 2,021 |
Sep 13, 2023 | 24.20 | 24.24 | 23.80 | 23.80 | 23.80 | 25,758 |
Sep 12, 2023 | 24.68 | 24.72 | 24.24 | 24.36 | 24.36 | 1,893 |
Sep 11, 2023 | 24.92 | 25.20 | 24.72 | 24.84 | 24.84 | 1,426 |
Sep 8, 2023 | 25.04 | 25.28 | 24.86 | 24.86 | 24.86 | 5,714 |
Sep 7, 2023 | 25.68 | 25.68 | 24.74 | 25.00 | 25.00 | 28,793 |
Sep 6, 2023 | 25.72 | 25.72 | 25.22 | 25.48 | 25.48 | 6,142 |
Sep 5, 2023 | 25.30 | 25.60 | 25.00 | 25.49 | 25.49 | 1,508 |
Sep 4, 2023 | 25.38 | 25.54 | 25.38 | 25.38 | 25.38 | 345 |
Sep 1, 2023 | 25.68 | 25.80 | 25.27 | 25.27 | 25.27 | 2,547 |
Aug 31, 2023 | 25.64 | 26.22 | 25.64 | 26.04 | 26.04 | 2,405 |
Aug 30, 2023 | 25.66 | 25.70 | 25.42 | 25.52 | 25.52 | 4,718 |
Aug 29, 2023 | 24.88 | 25.58 | 24.88 | 25.36 | 25.36 | 2,487 |
Aug 25, 2023 | 24.62 | 24.68 | 24.50 | 24.54 | 24.54 | 1,065 |
Aug 24, 2023 | 25.36 | 25.36 | 24.56 | 24.60 | 24.60 | 3,562 |
Aug 23, 2023 | 24.88 | 24.88 | 24.62 | 24.79 | 24.79 | 1,312 |
Aug 22, 2023 | 24.38 | 24.82 | 24.22 | 24.71 | 24.71 | 2,157 |
Aug 21, 2023 | 24.56 | 24.80 | 24.20 | 24.80 | 24.80 | 1,967 |
Aug 18, 2023 | 24.42 | 24.58 | 24.26 | 24.36 | 24.36 | 4,919 |
Aug 17, 2023 | 25.20 | 25.34 | 24.46 | 24.50 | 24.50 | 5,017 |
Aug 16, 2023 | 25.86 | 25.86 | 25.40 | 25.51 | 25.51 | 4,806 |
Aug 15, 2023 | 26.08 | 26.40 | 25.72 | 25.83 | 25.83 | 3,228 |
Aug 14, 2023 | 26.24 | 26.30 | 25.82 | 26.03 | 26.03 | 26,570 |
Aug 11, 2023 | 26.04 | 26.64 | 25.46 | 26.18 | 26.18 | 10,395 |
Aug 10, 2023 | 24.42 | 26.94 | 23.70 | 26.18 | 26.18 | 23,536 |
Aug 9, 2023 | 24.70 | 24.98 | 24.53 | 24.80 | 24.80 | 8,033 |
Aug 8, 2023 | 25.16 | 25.30 | 24.22 | 24.96 | 24.96 | 7,407 |
Aug 7, 2023 | 25.48 | 25.70 | 25.20 | 25.48 | 25.48 | 5,699 |
Aug 4, 2023 | 25.30 | 25.38 | 24.82 | 25.13 | 25.13 | 12,833 |
Aug 3, 2023 | 25.52 | 25.52 | 25.12 | 25.28 | 25.28 | 23,068 |
Aug 2, 2023 | 26.24 | 26.24 | 25.50 | 25.68 | 25.68 | 2,677 |
Aug 1, 2023 | 26.24 | 26.42 | 26.10 | 26.12 | 26.12 | 2,902 |
Jul 31, 2023 | 26.50 | 26.50 | 26.08 | 26.35 | 26.35 | 2,825 |
Jul 28, 2023 | 26.64 | 26.76 | 26.31 | 26.38 | 26.38 | 2,140 |
Jul 27, 2023 | 26.34 | 26.98 | 26.34 | 26.91 | 26.91 | 2,934 |
Jul 26, 2023 | 26.36 | 26.36 | 25.74 | 26.09 | 26.09 | 2,764 |
Jul 25, 2023 | 26.14 | 26.20 | 25.86 | 26.03 | 26.03 | 2,317 |
Jul 24, 2023 | 26.36 | 26.64 | 26.08 | 26.29 | 26.29 | 2,222 |
Jul 21, 2023 | 27.08 | 27.08 | 26.00 | 26.69 | 26.69 | 8,231 |
Jul 20, 2023 | 27.14 | 27.38 | 26.70 | 26.94 | 26.94 | 2,235 |
Jul 19, 2023 | 27.34 | 27.34 | 27.10 | 27.22 | 27.22 | 1,885 |
Jul 18, 2023 | 26.94 | 27.10 | 26.72 | 27.00 | 27.00 | 1,602 |
Jul 17, 2023 | 26.90 | 27.18 | 26.72 | 26.80 | 26.80 | 7,653 |
Jul 14, 2023 | 27.00 | 27.76 | 26.86 | 27.01 | 27.01 | 11,142 |
Jul 13, 2023 | 26.78 | 27.00 | 26.64 | 26.70 | 26.70 | 56,282 |
Jul 12, 2023 | 26.36 | 26.70 | 26.06 | 26.56 | 26.56 | 10,272 |
Jul 11, 2023 | 26.32 | 27.00 | 26.26 | 26.55 | 26.55 | 31,102 |
Jul 10, 2023 | 25.02 | 25.08 | 24.66 | 24.94 | 24.94 | 4,990 |
Jul 7, 2023 | 24.94 | 25.12 | 24.86 | 24.86 | 24.86 | 1,954 |
Jul 6, 2023 | 25.18 | 25.38 | 24.80 | 25.18 | 25.18 | 6,531 |
Jul 5, 2023 | 25.30 | 25.42 | 25.04 | 25.19 | 25.19 | 40,186 |
Jul 4, 2023 | 25.64 | 25.80 | 25.40 | 25.41 | 25.41 | 2,574 |
Jul 3, 2023 | 26.02 | 26.02 | 25.38 | 25.56 | 25.56 | 8,001 |
Jun 30, 2023 | 25.26 | 26.00 | 25.26 | 25.74 | 25.74 | 2,224 |
Jun 29, 2023 | 25.76 | 25.92 | 25.14 | 25.55 | 25.55 | 6,597 |
Jun 28, 2023 | 25.72 | 25.72 | 24.76 | 25.53 | 25.53 | 18,990 |
Jun 27, 2023 | 26.40 | 26.42 | 25.50 | 25.80 | 25.80 | 9,026 |
Jun 26, 2023 | 28.22 | 28.22 | 26.02 | 26.86 | 26.86 | 16,740 |
Jun 23, 2023 | 0.45 Dividend | |||||
Jun 23, 2023 | 28.50 | 28.54 | 28.02 | 28.27 | 28.27 | 5,644 |
Jun 22, 2023 | 28.54 | 29.14 | 28.32 | 28.78 | 28.33 | 2,933 |
Jun 21, 2023 | 28.24 | 28.92 | 28.04 | 28.69 | 28.24 | 12,317 |
Jun 20, 2023 | 29.02 | 29.14 | 28.40 | 29.12 | 28.66 | 5,184 |
Jun 19, 2023 | 29.06 | 29.82 | 29.06 | 29.61 | 29.14 | 5,947 |
Jun 16, 2023 | 28.50 | 29.44 | 28.50 | 29.27 | 28.82 | 11,109 |
Jun 15, 2023 | 28.24 | 28.56 | 28.12 | 28.34 | 27.90 | 11,207 |
Jun 14, 2023 | 29.02 | 29.08 | 28.38 | 28.70 | 28.25 | 6,361 |
Jun 13, 2023 | 28.86 | 29.06 | 28.72 | 28.85 | 28.40 | 6,676 |
Jun 12, 2023 | 28.38 | 28.74 | 28.26 | 28.56 | 28.11 | 6,570 |
Jun 9, 2023 | 28.20 | 28.48 | 28.20 | 28.30 | 27.86 | 4,733 |
Jun 8, 2023 | 27.90 | 28.38 | 27.76 | 27.95 | 27.52 | 7,601 |
Jun 7, 2023 | 28.68 | 28.70 | 28.22 | 28.32 | 27.88 | 3,047 |
Jun 6, 2023 | 28.56 | 28.88 | 28.04 | 28.74 | 28.29 | 7,360 |
Jun 5, 2023 | 29.26 | 29.34 | 28.78 | 28.88 | 28.43 | 7,870 |
Jun 2, 2023 | 29.40 | 29.50 | 29.00 | 29.29 | 28.84 | 12,559 |
Jun 1, 2023 | 29.40 | 29.58 | 28.90 | 29.19 | 28.73 | 22,675 |
May 31, 2023 | 30.14 | 30.52 | 29.10 | 29.49 | 29.03 | 133,613 |
May 30, 2023 | 29.10 | 30.70 | 28.98 | 30.10 | 29.63 | 17,143 |
May 26, 2023 | 28.88 | 29.28 | 28.68 | 28.90 | 28.44 | 86,268 |
May 25, 2023 | 28.02 | 28.02 | 27.30 | 27.64 | 27.21 | 7,882 |
May 24, 2023 | 29.14 | 29.14 | 27.68 | 28.24 | 27.80 | 13,590 |
May 23, 2023 | 28.72 | 29.36 | 28.56 | 29.09 | 28.63 | 29,884 |
May 22, 2023 | 28.98 | 29.02 | 27.90 | 28.46 | 28.01 | 588,820 |
May 19, 2023 | 29.00 | 29.06 | 28.60 | 28.87 | 28.42 | 62,510 |
May 18, 2023 | 28.90 | 29.02 | 28.78 | 28.95 | 28.50 | 2,862 |
May 17, 2023 | 28.86 | 29.10 | 28.52 | 28.82 | 28.36 | 11,625 |
May 16, 2023 | 29.86 | 30.04 | 29.08 | 29.44 | 28.98 | 16,680 |
May 15, 2023 | 30.40 | 30.60 | 29.84 | 30.03 | 29.56 | 108,674 |
May 12, 2023 | 30.26 | 30.94 | 29.74 | 30.49 | 30.01 | 10,772 |
May 11, 2023 | 34.80 | 34.80 | 29.90 | 30.53 | 30.05 | 287,500 |
May 10, 2023 | 35.10 | 35.10 | 34.30 | 34.62 | 34.08 | 3,452 |
May 9, 2023 | 35.62 | 35.64 | 35.15 | 35.32 | 34.77 | 2,289 |
May 5, 2023 | 35.72 | 35.98 | 35.69 | 35.98 | 35.42 | 5,050 |
May 4, 2023 | 35.42 | 35.54 | 35.20 | 35.46 | 34.91 | 2,421 |
May 3, 2023 | 36.42 | 36.58 | 35.42 | 35.66 | 35.10 | 4,196 |
May 2, 2023 | 35.90 | 36.58 | 35.88 | 36.43 | 35.86 | 5,310 |
Apr 28, 2023 | 35.50 | 35.84 | 35.50 | 35.71 | 35.16 | 1,492 |
Apr 27, 2023 | 35.00 | 35.38 | 35.00 | 35.21 | 34.65 | 2,835 |
Apr 26, 2023 | 34.40 | 35.10 | 34.30 | 34.47 | 33.93 | 10,474 |
Apr 25, 2023 | 35.30 | 35.30 | 34.18 | 34.88 | 34.33 | 3,832 |
Apr 24, 2023 | 35.24 | 35.66 | 34.90 | 35.33 | 34.78 | 680 |
Apr 21, 2023 | 35.30 | 35.50 | 34.54 | 35.03 | 34.49 | 5,956 |
Apr 20, 2023 | 35.74 | 35.90 | 35.30 | 35.65 | 35.10 | 1,772 |
Apr 19, 2023 | 36.10 | 36.10 | 35.80 | 35.87 | 35.30 | 1,725 |