IOB - Delayed Quote • EUR
UniCredit S.p.A. (0RLS.IL)
As of 3:48 PM GMT+1. Market Open.
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 25, 2024 | 35.13 | 35.29 | 34.51 | 34.88 | 34.88 | 547,209 |
Apr 24, 2024 | 35.57 | 35.69 | 34.82 | 35.13 | 35.13 | 424,200 |
Apr 23, 2024 | 34.32 | 35.33 | 34.25 | 35.16 | 35.16 | 779,288 |
Apr 22, 2024 | 1.80 Dividend | |||||
Apr 22, 2024 | 33.98 | 34.24 | 33.57 | 34.06 | 34.06 | 1,436,425 |
Apr 19, 2024 | 34.95 | 35.28 | 34.50 | 35.11 | 33.31 | 4,425,318 |
Apr 18, 2024 | 34.43 | 35.08 | 34.49 | 34.73 | 32.94 | 629,499 |
Apr 17, 2024 | 33.78 | 34.54 | 33.72 | 34.24 | 32.48 | 610,103 |
Apr 16, 2024 | 34.30 | 33.87 | 33.45 | 33.68 | 31.95 | 428,083 |
Apr 15, 2024 | 34.04 | 34.76 | 34.29 | 34.35 | 32.58 | 343,417 |
Apr 12, 2024 | 33.97 | 34.66 | 33.87 | 34.13 | 32.38 | 1,000,584 |
Apr 11, 2024 | 35.10 | 35.17 | 33.58 | 33.97 | 32.23 | 803,805 |
Apr 10, 2024 | 34.69 | 35.13 | 34.21 | 35.01 | 33.21 | 644,278 |
Apr 9, 2024 | 35.35 | 35.61 | 34.51 | 34.81 | 33.02 | 10,859,231 |
Apr 8, 2024 | 34.96 | 35.38 | 34.82 | 35.26 | 33.45 | 10,300,746 |
Apr 5, 2024 | 35.44 | 35.10 | 34.13 | 34.88 | 33.09 | 727,483 |
Apr 4, 2024 | 35.65 | 35.82 | 35.44 | 35.69 | 33.86 | 1,014,012 |
Apr 3, 2024 | 35.25 | 35.74 | 35.28 | 35.73 | 33.89 | 449,302 |
Apr 2, 2024 | 35.24 | 35.63 | 34.88 | 35.07 | 33.27 | 10,478,068 |
Mar 28, 2024 | 34.46 | 35.30 | 34.44 | 34.96 | 33.16 | 1,317,223 |
Mar 27, 2024 | 34.52 | 34.65 | 34.30 | 34.37 | 32.60 | 322,355 |
Mar 26, 2024 | 34.07 | 34.55 | 34.06 | 34.38 | 32.61 | 345,265 |
Mar 25, 2024 | 33.62 | 34.17 | 33.47 | 33.93 | 32.19 | 933,130 |
Mar 22, 2024 | 33.87 | 33.97 | 33.44 | 33.77 | 32.04 | 1,336,569 |
Mar 21, 2024 | 33.79 | 34.27 | 33.51 | 33.79 | 32.05 | 1,336,246 |
Mar 20, 2024 | 33.89 | 33.95 | 33.60 | 33.83 | 32.09 | 1,186,273 |
Mar 19, 2024 | 33.32 | 33.87 | 33.22 | 33.69 | 31.96 | 1,278,939 |
Mar 18, 2024 | 32.94 | 33.38 | 32.86 | 33.35 | 31.64 | 1,792,060 |
Mar 15, 2024 | 32.25 | 32.90 | 32.00 | 32.51 | 30.84 | 1,102,416 |
Mar 14, 2024 | 32.28 | 32.49 | 32.08 | 32.25 | 30.59 | 833,520 |
Mar 13, 2024 | 31.75 | 32.53 | 31.66 | 32.47 | 30.80 | 1,463,198 |
Mar 12, 2024 | 30.91 | 31.74 | 30.93 | 31.67 | 30.04 | 898,992 |
Mar 11, 2024 | 30.76 | 31.03 | 30.20 | 30.85 | 29.26 | 7,102,726 |
Mar 8, 2024 | 31.24 | 31.30 | 30.72 | 30.87 | 29.28 | 1,155,221 |
Mar 7, 2024 | 31.46 | 31.56 | 30.75 | 31.16 | 29.56 | 2,246,808 |
Mar 6, 2024 | 31.50 | 31.67 | 31.23 | 31.58 | 29.95 | 811,032 |
Mar 5, 2024 | 31.31 | 31.63 | 30.92 | 31.45 | 29.83 | 1,312,461 |
Mar 4, 2024 | 31.10 | 31.39 | 31.00 | 31.34 | 29.73 | 1,640,424 |
Mar 1, 2024 | 31.01 | 31.32 | 31.00 | 31.08 | 29.48 | 758,733 |
Feb 29, 2024 | 31.03 | 31.22 | 30.91 | 31.01 | 29.42 | 2,593,757 |
Feb 28, 2024 | 30.83 | 31.11 | 30.56 | 30.92 | 29.33 | 591,373 |
Feb 27, 2024 | 30.89 | 31.04 | 30.53 | 30.71 | 29.13 | 712,411 |
Feb 26, 2024 | 31.04 | 31.14 | 30.83 | 31.00 | 29.41 | 617,842 |
Feb 23, 2024 | 30.42 | 31.05 | 30.13 | 30.77 | 29.19 | 1,250,495 |
Feb 22, 2024 | 30.73 | 30.89 | 30.27 | 30.43 | 28.87 | 1,398,910 |
Feb 21, 2024 | 29.87 | 30.67 | 30.00 | 30.43 | 28.87 | 1,230,970 |
Feb 20, 2024 | 29.77 | 29.95 | 29.70 | 29.71 | 28.18 | 4,608,531 |
Feb 19, 2024 | 29.87 | 29.95 | 29.70 | 29.88 | 28.34 | 383,919 |
Feb 16, 2024 | 29.56 | 30.00 | 29.70 | 29.77 | 28.24 | 761,210 |
Feb 15, 2024 | 29.95 | 29.98 | 29.41 | 29.58 | 28.06 | 1,178,544 |
Feb 14, 2024 | 29.50 | 30.01 | 29.31 | 30.01 | 28.47 | 1,165,277 |
Feb 13, 2024 | 29.54 | 29.65 | 29.24 | 29.56 | 28.04 | 1,443,054 |
Feb 12, 2024 | 29.17 | 29.60 | 29.11 | 29.50 | 27.98 | 1,044,504 |
Feb 9, 2024 | 29.05 | 29.14 | 28.82 | 28.98 | 27.49 | 902,209 |
Feb 8, 2024 | 28.78 | 29.20 | 28.45 | 29.14 | 27.64 | 1,210,343 |
Feb 7, 2024 | 28.88 | 28.99 | 28.47 | 28.56 | 27.09 | 1,561,533 |
Feb 6, 2024 | 29.12 | 29.45 | 28.73 | 28.77 | 27.30 | 1,997,725 |
Feb 5, 2024 | 26.70 | 29.45 | 26.50 | 28.85 | 27.37 | 3,952,248 |
Feb 2, 2024 | 26.72 | 26.80 | 26.17 | 26.64 | 25.27 | 995,216 |
Feb 1, 2024 | 27.25 | 27.20 | 26.50 | 26.74 | 25.36 | 1,278,497 |
Jan 31, 2024 | 26.95 | 27.84 | 27.07 | 27.32 | 25.91 | 2,357,952 |
Jan 30, 2024 | 26.71 | 27.07 | 26.71 | 27.05 | 25.66 | 979,310 |
Jan 29, 2024 | 26.74 | 27.07 | 26.48 | 26.74 | 25.36 | 574,756 |
Jan 26, 2024 | 26.47 | 26.69 | 26.33 | 26.56 | 25.19 | 407,761 |
Jan 25, 2024 | 26.98 | 26.73 | 26.41 | 26.66 | 25.29 | 490,187 |
Jan 24, 2024 | 26.54 | 27.01 | 26.36 | 26.99 | 25.60 | 524,767 |
Jan 23, 2024 | 26.55 | 26.75 | 26.34 | 26.59 | 25.22 | 381,753 |
Jan 22, 2024 | 26.44 | 26.77 | 26.41 | 26.66 | 25.29 | 509,791 |
Jan 19, 2024 | 26.56 | 26.85 | 26.44 | 26.48 | 25.12 | 704,073 |
Jan 18, 2024 | 25.84 | 26.80 | 25.76 | 26.68 | 25.31 | 1,105,551 |
Jan 17, 2024 | 25.73 | 25.91 | 25.56 | 25.86 | 24.54 | 673,966 |
Jan 16, 2024 | 25.70 | 25.86 | 25.17 | 25.82 | 24.49 | 786,579 |
Jan 15, 2024 | 25.64 | 25.87 | 25.38 | 25.64 | 24.32 | 481,155 |
Jan 12, 2024 | 25.66 | 25.95 | 25.49 | 25.67 | 24.35 | 758,336 |
Jan 11, 2024 | 25.71 | 26.18 | 25.56 | 25.59 | 24.28 | 1,133,002 |
Jan 10, 2024 | 25.59 | 25.95 | 25.51 | 25.92 | 24.58 | 318,588 |
Jan 9, 2024 | 26.06 | 26.13 | 25.38 | 25.49 | 24.18 | 1,352,351 |
Jan 8, 2024 | 25.76 | 26.07 | 25.68 | 26.00 | 24.66 | 547,125 |
Jan 5, 2024 | 25.43 | 25.95 | 25.35 | 25.91 | 24.57 | 892,588 |
Jan 4, 2024 | 24.89 | 25.58 | 24.77 | 25.44 | 24.13 | 966,043 |
Jan 3, 2024 | 25.00 | 25.20 | 24.69 | 24.83 | 23.56 | 631,801 |
Jan 2, 2024 | 24.52 | 25.36 | 24.67 | 24.99 | 23.70 | 828,951 |
Dec 29, 2023 | 24.43 | 24.64 | 24.33 | 24.43 | 23.18 | 400,963 |
Dec 28, 2023 | 24.43 | 24.53 | 24.38 | 24.48 | 23.22 | 282,443 |
Dec 27, 2023 | 24.30 | 24.58 | 24.28 | 24.41 | 23.15 | 399,169 |
Dec 22, 2023 | 24.34 | 24.43 | 24.22 | 24.41 | 23.16 | 550,147 |
Dec 21, 2023 | 24.33 | 24.45 | 24.15 | 24.34 | 23.09 | 442,423 |
Dec 20, 2023 | 24.41 | 24.46 | 24.10 | 24.33 | 23.08 | 1,102,990 |
Dec 19, 2023 | 24.03 | 24.52 | 24.02 | 24.31 | 23.06 | 1,801,631 |
Dec 18, 2023 | 23.64 | 24.20 | 23.59 | 24.20 | 22.96 | 2,644,707 |
Dec 15, 2023 | 23.91 | 23.97 | 23.48 | 23.74 | 22.52 | 1,350,034 |
Dec 14, 2023 | 24.84 | 25.06 | 23.63 | 23.88 | 22.65 | 9,493,426 |
Dec 13, 2023 | 25.14 | 25.28 | 24.98 | 25.14 | 23.85 | 825,772 |
Dec 12, 2023 | 25.30 | 25.57 | 25.02 | 25.14 | 23.85 | 678,961 |
Dec 11, 2023 | 25.32 | 25.44 | 25.13 | 25.35 | 24.05 | 1,726,677 |
Dec 8, 2023 | 25.15 | 25.29 | 24.70 | 25.13 | 23.84 | 575,004 |
Dec 7, 2023 | 25.64 | 25.68 | 24.67 | 25.02 | 23.74 | 1,122,310 |
Dec 6, 2023 | 25.24 | 25.78 | 25.21 | 25.60 | 24.28 | 16,186,381 |
Dec 5, 2023 | 25.23 | 25.35 | 25.14 | 25.32 | 24.02 | 920,628 |
Dec 4, 2023 | 25.17 | 25.31 | 25.09 | 25.18 | 23.89 | 392,574 |
Dec 1, 2023 | 25.03 | 25.21 | 24.99 | 25.11 | 23.82 | 419,531 |
Nov 30, 2023 | 25.33 | 25.32 | 24.93 | 25.04 | 23.76 | 1,574,292 |
Nov 29, 2023 | 24.75 | 25.33 | 24.65 | 25.23 | 23.93 | 2,168,206 |
Nov 28, 2023 | 24.85 | 24.95 | 24.56 | 24.60 | 23.34 | 1,376,975 |
Nov 27, 2023 | 25.14 | 25.08 | 24.78 | 24.79 | 23.52 | 1,396,272 |
Nov 24, 2023 | 25.03 | 25.17 | 24.86 | 25.10 | 23.81 | 1,525,645 |
Nov 23, 2023 | 24.63 | 25.07 | 24.50 | 24.91 | 23.63 | 1,660,397 |
Nov 22, 2023 | 24.89 | 25.06 | 24.67 | 24.89 | 23.61 | 1,922,021 |
Nov 21, 2023 | 25.23 | 25.11 | 24.72 | 24.76 | 23.49 | 1,947,653 |
Nov 20, 2023 | 25.18 | 25.50 | 25.11 | 25.27 | 23.98 | 1,795,804 |
Nov 17, 2023 | 24.80 | 25.03 | 24.77 | 24.85 | 23.58 | 1,847,422 |
Nov 16, 2023 | 24.78 | 25.02 | 24.71 | 24.82 | 23.54 | 2,035,156 |
Nov 15, 2023 | 24.66 | 24.87 | 24.51 | 24.57 | 23.31 | 16,589,365 |
Nov 14, 2023 | 24.73 | 25.00 | 24.25 | 24.59 | 23.32 | 4,132,259 |
Nov 13, 2023 | 23.94 | 24.65 | 23.86 | 24.45 | 23.20 | 1,723,655 |
Nov 10, 2023 | 23.85 | 24.22 | 23.85 | 23.97 | 22.73 | 701,535 |
Nov 9, 2023 | 23.77 | 23.94 | 23.63 | 23.70 | 22.48 | 558,631 |
Nov 8, 2023 | 23.56 | 23.81 | 23.12 | 23.74 | 22.52 | 970,572 |
Nov 7, 2023 | 23.29 | 23.67 | 23.27 | 23.59 | 22.38 | 554,118 |
Nov 6, 2023 | 23.48 | 23.66 | 23.25 | 23.45 | 22.25 | 621,346 |
Nov 3, 2023 | 23.50 | 23.57 | 23.10 | 23.50 | 22.29 | 960,441 |
Nov 2, 2023 | 23.90 | 24.08 | 23.47 | 23.55 | 22.34 | 1,278,470 |
Nov 1, 2023 | 23.69 | 24.07 | 23.50 | 24.04 | 22.81 | 1,386,083 |
Oct 31, 2023 | 23.56 | 23.93 | 23.42 | 23.73 | 22.51 | 1,134,547 |
Oct 30, 2023 | 23.19 | 23.48 | 22.78 | 23.44 | 22.24 | 1,007,801 |
Oct 27, 2023 | 23.36 | 23.57 | 22.97 | 23.22 | 22.03 | 1,393,078 |
Oct 26, 2023 | 22.51 | 22.90 | 21.92 | 22.80 | 21.63 | 1,117,811 |
Oct 25, 2023 | 23.03 | 23.10 | 22.06 | 22.48 | 21.32 | 1,566,900 |
Oct 24, 2023 | 22.80 | 23.28 | 21.76 | 23.05 | 21.87 | 3,060,262 |
Oct 23, 2023 | 22.42 | 22.68 | 22.16 | 22.61 | 21.45 | 1,206,194 |
Oct 20, 2023 | 22.44 | 22.47 | 22.07 | 22.33 | 21.18 | 923,076 |
Oct 19, 2023 | 22.73 | 22.69 | 22.38 | 22.84 | 21.67 | 958,245 |
Oct 18, 2023 | 23.01 | 23.13 | 22.64 | 22.84 | 21.67 | 574,168 |
Oct 17, 2023 | 22.99 | 23.33 | 22.79 | 22.97 | 21.79 | 1,140,501 |
Oct 16, 2023 | 22.39 | 23.03 | 22.26 | 22.82 | 21.65 | 926,610 |
Oct 13, 2023 | 22.86 | 23.17 | 22.33 | 22.43 | 21.28 | 895,669 |
Oct 12, 2023 | 22.88 | 23.25 | 22.83 | 22.99 | 21.81 | 993,804 |
Oct 11, 2023 | 22.83 | 23.01 | 22.60 | 23.01 | 21.83 | 779,352 |
Oct 10, 2023 | 22.45 | 22.89 | 22.39 | 22.73 | 21.56 | 814,738 |
Oct 9, 2023 | 22.47 | 22.43 | 21.95 | 22.15 | 21.01 | 682,725 |
Oct 6, 2023 | 21.86 | 22.47 | 21.74 | 22.42 | 21.27 | 1,723,882 |
Oct 5, 2023 | 21.60 | 22.01 | 21.36 | 22.01 | 20.88 | 1,483,422 |
Oct 4, 2023 | 21.66 | 21.63 | 21.37 | 21.48 | 20.37 | 1,094,581 |
Oct 3, 2023 | 22.03 | 22.35 | 21.54 | 21.74 | 20.62 | 1,857,417 |
Oct 2, 2023 | 22.80 | 22.94 | 22.06 | 22.08 | 20.95 | 930,851 |
Sep 29, 2023 | 22.57 | 23.00 | 22.45 | 22.81 | 21.64 | 1,117,161 |
Sep 28, 2023 | 22.54 | 22.65 | 22.17 | 22.48 | 21.33 | 1,416,464 |
Sep 27, 2023 | 22.58 | 22.83 | 22.45 | 22.65 | 21.48 | 1,475,636 |
Sep 26, 2023 | 23.13 | 23.14 | 22.44 | 22.64 | 21.48 | 1,850,033 |
Sep 25, 2023 | 23.41 | 23.62 | 22.97 | 23.09 | 21.90 | 1,205,736 |
Sep 22, 2023 | 23.67 | 23.82 | 23.15 | 23.42 | 22.22 | 1,394,326 |
Sep 21, 2023 | 23.09 | 23.76 | 22.96 | 23.68 | 22.46 | 3,706,401 |
Sep 20, 2023 | 22.11 | 23.21 | 21.95 | 23.16 | 21.97 | 3,627,555 |
Sep 19, 2023 | 21.67 | 22.03 | 21.58 | 21.89 | 20.76 | 7,188,723 |
Sep 18, 2023 | 21.81 | 21.92 | 21.52 | 21.54 | 20.43 | 6,353,083 |
Sep 15, 2023 | 21.81 | 22.02 | 21.65 | 21.66 | 20.55 | 2,371,381 |
Sep 14, 2023 | 20.99 | 21.71 | 20.75 | 21.67 | 20.55 | 1,010,486 |
Sep 13, 2023 | 21.13 | 21.28 | 20.92 | 21.04 | 19.96 | 1,704,161 |
Sep 12, 2023 | 21.15 | 21.20 | 20.97 | 21.12 | 20.04 | 728,986 |
Sep 11, 2023 | 20.99 | 21.24 | 20.88 | 21.17 | 20.09 | 873,386 |
Sep 8, 2023 | 20.83 | 20.87 | 20.44 | 20.59 | 19.53 | 2,832,251 |
Sep 7, 2023 | 20.78 | 20.91 | 20.60 | 20.82 | 19.75 | 991,920 |
Sep 6, 2023 | 21.97 | 21.99 | 20.93 | 20.96 | 19.89 | 2,116,443 |
Sep 5, 2023 | 22.39 | 22.30 | 22.01 | 22.19 | 21.05 | 922,087 |
Sep 4, 2023 | 22.38 | 22.68 | 22.32 | 22.34 | 21.19 | 1,683,718 |
Sep 1, 2023 | 22.66 | 22.76 | 22.31 | 22.45 | 21.29 | 993,201 |
Aug 31, 2023 | 22.70 | 22.83 | 22.51 | 22.74 | 21.57 | 1,170,558 |
Aug 30, 2023 | 22.64 | 22.88 | 22.61 | 22.70 | 21.54 | 1,383,879 |
Aug 29, 2023 | 22.16 | 22.60 | 22.17 | 22.47 | 21.31 | 1,248,951 |
Aug 25, 2023 | 21.43 | 21.92 | 21.39 | 21.77 | 20.65 | 1,589,343 |
Aug 24, 2023 | 21.95 | 22.13 | 21.36 | 21.58 | 20.48 | 1,706,591 |
Aug 23, 2023 | 21.99 | 22.26 | 21.85 | 21.98 | 20.85 | 1,295,011 |
Aug 22, 2023 | 21.87 | 22.13 | 21.83 | 22.02 | 20.89 | 1,414,971 |
Aug 21, 2023 | 21.63 | 22.10 | 21.70 | 21.86 | 20.74 | 831,467 |
Aug 18, 2023 | 21.62 | 22.19 | 21.38 | 21.40 | 20.30 | 1,145,591 |
Aug 17, 2023 | 21.93 | 22.17 | 21.67 | 21.89 | 20.77 | 1,279,404 |
Aug 16, 2023 | 21.91 | 22.26 | 21.84 | 21.91 | 20.78 | 1,601,449 |
Aug 15, 2023 | 22.35 | 22.31 | 22.31 | 22.40 | 21.25 | 327 |
Aug 14, 2023 | 22.20 | 22.53 | 22.04 | 22.40 | 21.25 | 903,766 |
Aug 11, 2023 | 22.37 | 22.40 | 22.05 | 22.27 | 21.13 | 1,006,323 |
Aug 10, 2023 | 22.21 | 22.57 | 20.96 | 22.32 | 21.17 | 1,915,091 |
Aug 9, 2023 | 21.30 | 22.34 | 21.77 | 22.19 | 21.05 | 2,101,530 |
Aug 8, 2023 | 21.25 | 21.50 | 20.92 | 21.18 | 20.10 | 3,398,397 |
Aug 7, 2023 | 22.39 | 22.70 | 22.22 | 22.49 | 21.34 | 1,695,724 |
Aug 4, 2023 | 22.31 | 22.51 | 22.18 | 22.41 | 21.26 | 1,371,778 |
Aug 3, 2023 | 22.25 | 22.35 | 21.80 | 22.17 | 21.03 | 1,684,750 |
Aug 2, 2023 | 22.66 | 22.79 | 22.23 | 22.23 | 21.09 | 2,026,070 |
Aug 1, 2023 | 23.02 | 23.28 | 22.47 | 22.55 | 21.39 | 2,117,043 |
Jul 31, 2023 | 22.39 | 23.02 | 22.38 | 22.89 | 21.71 | 1,449,263 |
Jul 28, 2023 | 22.59 | 22.66 | 22.39 | 22.48 | 21.33 | 1,176,893 |
Jul 27, 2023 | 22.73 | 22.83 | 22.33 | 22.34 | 21.20 | 1,200,641 |
Jul 26, 2023 | 22.49 | 23.25 | 22.49 | 22.54 | 21.38 | 2,513,353 |
Jul 25, 2023 | 22.43 | 22.44 | 22.21 | 22.37 | 21.22 | 800,766 |
Jul 24, 2023 | 22.22 | 22.36 | 22.01 | 22.18 | 21.04 | 480,774 |
Jul 21, 2023 | 22.17 | 22.30 | 22.05 | 22.23 | 21.09 | 617,160 |
Jul 20, 2023 | 21.83 | 22.28 | 21.88 | 22.27 | 21.13 | 710,727 |
Jul 19, 2023 | 22.02 | 22.19 | 21.80 | 21.87 | 20.74 | 561,251 |
Jul 18, 2023 | 22.02 | 22.20 | 21.86 | 21.88 | 20.76 | 1,400,589 |
Jul 17, 2023 | 21.76 | 22.16 | 21.75 | 22.16 | 21.02 | 681,022 |
Jul 14, 2023 | 21.99 | 22.03 | 21.81 | 21.94 | 20.82 | 474,375 |
Jul 13, 2023 | 21.68 | 22.04 | 21.68 | 21.83 | 20.71 | 1,059,463 |
Jul 12, 2023 | 21.32 | 21.72 | 21.19 | 21.71 | 20.60 | 983,298 |
Jul 11, 2023 | 21.32 | 21.39 | 21.11 | 21.22 | 20.13 | 679,914 |
Jul 10, 2023 | 21.14 | 21.49 | 21.05 | 21.26 | 20.17 | 749,393 |
Jul 7, 2023 | 20.86 | 21.28 | 20.80 | 21.15 | 20.07 | 652,929 |
Jul 6, 2023 | 21.17 | 21.27 | 20.68 | 20.74 | 19.67 | 691,872 |
Jul 5, 2023 | 21.22 | 21.45 | 21.01 | 21.33 | 20.23 | 947,973 |
Jul 4, 2023 | 21.50 | 21.59 | 21.12 | 21.34 | 20.24 | 834,410 |
Jul 3, 2023 | 21.38 | 21.65 | 21.33 | 21.45 | 20.35 | 795,245 |
Jun 30, 2023 | 21.13 | 21.57 | 21.26 | 21.52 | 20.41 | 1,021,553 |
Jun 29, 2023 | 20.52 | 21.22 | 20.58 | 21.16 | 20.08 | 1,189,936 |
Jun 28, 2023 | 20.45 | 20.67 | 20.33 | 20.40 | 19.36 | 733,185 |
Jun 27, 2023 | 20.42 | 20.68 | 20.31 | 20.42 | 19.38 | 1,017,717 |
Jun 26, 2023 | 20.19 | 20.33 | 19.62 | 20.21 | 19.17 | 1,207,112 |
Jun 23, 2023 | 20.30 | 20.33 | 19.85 | 20.15 | 19.12 | 2,041,788 |
Jun 22, 2023 | 20.48 | 20.44 | 20.00 | 20.37 | 19.33 | 2,805,830 |
Jun 21, 2023 | 20.07 | 20.55 | 19.97 | 20.33 | 19.28 | 2,546,314 |
Jun 20, 2023 | 19.61 | 20.07 | 19.58 | 19.84 | 18.82 | 1,568,087 |
Jun 19, 2023 | 19.24 | 19.79 | 19.15 | 19.65 | 18.64 | 1,593,979 |
Jun 16, 2023 | 18.92 | 19.28 | 18.74 | 19.12 | 18.14 | 2,439,324 |
Jun 15, 2023 | 19.00 | 19.17 | 18.80 | 18.92 | 17.95 | 1,091,604 |
Jun 14, 2023 | 18.53 | 19.18 | 18.51 | 19.03 | 18.06 | 5,951,784 |
Jun 13, 2023 | 18.49 | 18.60 | 18.35 | 18.52 | 17.57 | 1,283,171 |
Jun 12, 2023 | 18.46 | 18.74 | 18.35 | 18.58 | 17.63 | 675,821 |
Jun 9, 2023 | 18.67 | 18.68 | 18.27 | 18.36 | 17.42 | 556,260 |
Jun 8, 2023 | 18.63 | 18.83 | 18.35 | 18.66 | 17.70 | 30,014,303 |
Jun 7, 2023 | 18.66 | 18.77 | 18.35 | 18.42 | 17.48 | 461,684 |
Jun 6, 2023 | 18.40 | 18.68 | 18.23 | 18.64 | 17.68 | 690,236 |
Jun 5, 2023 | 18.78 | 18.97 | 18.17 | 18.23 | 17.29 | 1,959,395 |
Jun 2, 2023 | 18.63 | 18.89 | 18.57 | 18.82 | 17.85 | 1,721,432 |
Jun 1, 2023 | 18.01 | 18.71 | 18.15 | 18.66 | 17.70 | 2,035,844 |
May 31, 2023 | 18.56 | 18.60 | 17.89 | 18.03 | 17.10 | 1,110,506 |
May 30, 2023 | 18.59 | 18.73 | 18.47 | 18.59 | 17.63 | 552,031 |
May 26, 2023 | 18.62 | 18.86 | 18.25 | 18.78 | 17.81 | 1,089,151 |
May 25, 2023 | 18.34 | 18.77 | 18.11 | 18.76 | 17.79 | 1,030,132 |
May 24, 2023 | 19.08 | 19.00 | 18.10 | 18.29 | 17.35 | 1,301,257 |
May 23, 2023 | 19.08 | 19.16 | 18.96 | 19.02 | 18.04 | 5,350,285 |
May 22, 2023 | 19.04 | 19.27 | 18.95 | 19.11 | 18.13 | 630,042 |
May 19, 2023 | 19.12 | 19.14 | 18.65 | 18.96 | 17.98 | 849,333 |
May 18, 2023 | 18.88 | 19.35 | 19.05 | 19.10 | 18.12 | 1,525,012 |
May 17, 2023 | 18.89 | 18.94 | 18.55 | 18.71 | 17.75 | 1,407,615 |
May 16, 2023 | 18.82 | 19.07 | 18.63 | 18.91 | 17.94 | 990,142 |
May 15, 2023 | 18.92 | 19.03 | 18.72 | 18.77 | 17.81 | 3,113,256 |
May 12, 2023 | 19.00 | 19.11 | 18.84 | 18.85 | 17.88 | 1,492,984 |
May 11, 2023 | 18.90 | 19.06 | 18.50 | 18.72 | 17.76 | 2,209,058 |
May 10, 2023 | 19.22 | 19.32 | 18.69 | 18.81 | 17.85 | 1,928,993 |
May 9, 2023 | 18.94 | 19.16 | 18.91 | 18.94 | 17.97 | 1,670,190 |
May 5, 2023 | 18.28 | 18.92 | 18.20 | 18.89 | 17.92 | 2,559,681 |
May 4, 2023 | 18.37 | 18.54 | 18.05 | 18.12 | 17.19 | 2,350,100 |
May 3, 2023 | 18.65 | 18.84 | 18.28 | 18.42 | 17.47 | 19,662,106 |
May 2, 2023 | 18.31 | 18.47 | 17.62 | 17.67 | 16.77 | 2,849,566 |
Apr 28, 2023 | 18.62 | 18.69 | 17.68 | 17.98 | 17.05 | 3,140,538 |
Apr 27, 2023 | 17.98 | 18.67 | 18.01 | 18.50 | 17.55 | 2,175,639 |
Apr 26, 2023 | 18.33 | 18.16 | 17.71 | 17.93 | 17.01 | 7,165,004 |
Apr 25, 2023 | 18.87 | 18.65 | 18.09 | 18.40 | 17.45 | 2,245,287 |