Berlin - Delayed Quote • EUR
Bpost SA de Droit Public (13B.BE)
At close: April 25 at 9:50 PM GMT+2
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 | 3.7100 | 3.7100 | 3.5900 | 3.6100 | 3.6100 | 450 |
| Apr 24, 2024 | 3.7650 | 3.7800 | 3.7150 | 3.7200 | 3.7200 | - |
| Apr 23, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | - |
| Apr 22, 2024 | 3.5650 | 3.7850 | 3.5650 | 3.7350 | 3.7350 | - |
| Apr 19, 2024 | 3.6000 | 3.6000 | 3.5350 | 3.5350 | 3.5350 | - |
| Apr 18, 2024 | 3.5850 | 3.6600 | 3.5750 | 3.6350 | 3.6350 | - |
| Apr 17, 2024 | 3.4700 | 3.5650 | 3.4650 | 3.5650 | 3.5650 | - |
| Apr 16, 2024 | 3.5400 | 3.5400 | 3.4950 | 3.4950 | 3.4950 | - |
| Apr 15, 2024 | 3.5500 | 3.5750 | 3.5200 | 3.5550 | 3.5550 | - |
| Apr 12, 2024 | 3.5900 | 3.5900 | 3.5150 | 3.5250 | 3.5250 | - |
| Apr 11, 2024 | 3.4650 | 3.5800 | 3.4650 | 3.5800 | 3.5800 | - |
| Apr 10, 2024 | 3.4850 | 3.5800 | 3.4550 | 3.4550 | 3.4550 | - |
| Apr 9, 2024 | 3.4300 | 3.4950 | 3.4300 | 3.4750 | 3.4750 | - |
| Apr 8, 2024 | 3.4950 | 3.4950 | 3.3400 | 3.4350 | 3.4350 | - |
| Apr 5, 2024 | 3.4850 | 3.5000 | 3.4550 | 3.4950 | 3.4950 | - |
| Apr 4, 2024 | 3.5050 | 3.5250 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 3, 2024 | 3.4150 | 3.5100 | 3.4150 | 3.5000 | 3.5000 | 450 |
| Apr 2, 2024 | 3.4900 | 3.4900 | 3.3800 | 3.4250 | 3.4250 | - |
| Mar 28, 2024 | 3.4600 | 3.5160 | 3.4140 | 3.5160 | 3.5160 | - |
| Mar 27, 2024 | 3.3920 | 3.4660 | 3.3920 | 3.4660 | 3.4660 | - |
| Mar 26, 2024 | 3.3540 | 3.3920 | 3.3480 | 3.3860 | 3.3860 | - |
| Mar 25, 2024 | 3.3440 | 3.3520 | 3.2960 | 3.3480 | 3.3480 | - |
| Mar 22, 2024 | 3.3460 | 3.3860 | 3.3020 | 3.3340 | 3.3340 | - |
| Mar 21, 2024 | 3.3780 | 3.3860 | 3.2980 | 3.2980 | 3.2980 | - |
| Mar 20, 2024 | 3.2380 | 3.3620 | 3.2160 | 3.3620 | 3.3620 | - |
| Mar 19, 2024 | 3.1520 | 3.2420 | 3.1520 | 3.2420 | 3.2420 | - |
| Mar 18, 2024 | 3.1300 | 3.1400 | 3.1020 | 3.1120 | 3.1120 | - |
| Mar 15, 2024 | 3.2060 | 3.2100 | 3.1220 | 3.1280 | 3.1280 | - |
| Mar 14, 2024 | 3.2420 | 3.2420 | 3.2000 | 3.2060 | 3.2060 | - |
| Mar 13, 2024 | 3.2600 | 3.2600 | 3.2160 | 3.2440 | 3.2440 | - |
| Mar 12, 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2580 | 3.2580 | - |
| Mar 11, 2024 | 3.2700 | 3.3060 | 3.2220 | 3.2260 | 3.2260 | - |
| Mar 8, 2024 | 3.3000 | 3.3220 | 3.2700 | 3.2800 | 3.2800 | - |
| Mar 7, 2024 | 3.2960 | 3.3060 | 3.2160 | 3.3020 | 3.3020 | - |
| Mar 6, 2024 | 3.3420 | 3.3420 | 3.2720 | 3.3100 | 3.3100 | - |
| Mar 5, 2024 | 3.5200 | 3.5200 | 3.3240 | 3.3280 | 3.3280 | - |
| Mar 4, 2024 | 3.6720 | 3.6720 | 3.5100 | 3.5340 | 3.5340 | - |
| Mar 1, 2024 | 3.4500 | 3.6880 | 3.3660 | 3.6560 | 3.6560 | - |
| Feb 29, 2024 | 3.5000 | 3.5220 | 3.4560 | 3.4800 | 3.4800 | - |
| Feb 28, 2024 | 3.4760 | 3.4980 | 3.3960 | 3.4960 | 3.4960 | - |
| Feb 27, 2024 | 3.4880 | 3.4880 | 3.4320 | 3.4660 | 3.4660 | - |
| Feb 26, 2024 | 3.4500 | 3.5180 | 3.4500 | 3.4960 | 3.4960 | - |
| Feb 23, 2024 | 3.5480 | 3.5660 | 3.5240 | 3.5460 | 3.5460 | - |
| Feb 22, 2024 | 3.6140 | 3.6140 | 3.5400 | 3.5520 | 3.5520 | - |
| Feb 21, 2024 | 3.5720 | 3.5720 | 3.5500 | 3.5620 | 3.5620 | - |
| Feb 20, 2024 | 3.5640 | 3.5640 | 3.5220 | 3.5620 | 3.5620 | - |
| Feb 19, 2024 | 3.5420 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | - |
| Feb 16, 2024 | 3.5860 | 3.5860 | 3.5260 | 3.5400 | 3.5400 | - |
| Feb 15, 2024 | 3.5880 | 3.5880 | 3.5520 | 3.5780 | 3.5780 | - |
| Feb 14, 2024 | 3.5380 | 3.5800 | 3.5240 | 3.5800 | 3.5800 | - |
| Feb 13, 2024 | 3.6020 | 3.6100 | 3.5220 | 3.5220 | 3.5220 | - |
| Feb 12, 2024 | 3.5500 | 3.6160 | 3.5500 | 3.6080 | 3.6080 | - |
| Feb 9, 2024 | 3.5520 | 3.5560 | 3.5260 | 3.5460 | 3.5460 | - |
| Feb 8, 2024 | 3.5520 | 3.5680 | 3.5140 | 3.5500 | 3.5500 | - |
| Feb 7, 2024 | 3.7680 | 3.7680 | 3.5100 | 3.5220 | 3.5220 | - |
| Feb 6, 2024 | 3.8180 | 3.8180 | 3.7120 | 3.7660 | 3.7660 | - |
| Feb 5, 2024 | 3.7500 | 3.7880 | 3.7360 | 3.7880 | 3.7880 | - |
| Feb 2, 2024 | 3.7740 | 3.7920 | 3.7460 | 3.7520 | 3.7520 | - |
| Feb 1, 2024 | 3.7580 | 3.7880 | 3.7520 | 3.7660 | 3.7660 | - |
| Jan 31, 2024 | 3.7940 | 3.8340 | 3.7700 | 3.7700 | 3.7700 | - |
| Jan 30, 2024 | 3.8780 | 3.8780 | 3.7960 | 3.8000 | 3.8000 | - |
| Jan 29, 2024 | 3.9400 | 3.9400 | 3.8180 | 3.8780 | 3.8780 | - |
| Jan 26, 2024 | 3.9660 | 3.9660 | 3.9180 | 3.9480 | 3.9480 | - |
| Jan 25, 2024 | 3.9600 | 3.9720 | 3.9080 | 3.9720 | 3.9720 | - |
| Jan 24, 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9580 | 3.9580 | - |
| Jan 23, 2024 | 3.8740 | 3.9860 | 3.8740 | 3.9560 | 3.9560 | - |
| Jan 22, 2024 | 3.8620 | 3.8760 | 3.8420 | 3.8620 | 3.8620 | - |
| Jan 19, 2024 | 3.8840 | 3.8840 | 3.7900 | 3.8200 | 3.8200 | 1,500 |
| Jan 18, 2024 | 3.8920 | 3.9000 | 3.8280 | 3.8820 | 3.8820 | - |
| Jan 17, 2024 | 3.9460 | 3.9460 | 3.8620 | 3.8800 | 3.8800 | - |
| Jan 16, 2024 | 3.8920 | 3.9580 | 3.8920 | 3.9460 | 3.9460 | - |
| Jan 15, 2024 | 4.1400 | 4.1400 | 3.9020 | 3.9120 | 3.9120 | - |
| Jan 12, 2024 | 4.1760 | 4.1820 | 4.1180 | 4.1260 | 4.1260 | - |
| Jan 11, 2024 | 4.2920 | 4.2920 | 4.1380 | 4.1720 | 4.1720 | - |
| Jan 10, 2024 | 4.1620 | 4.2740 | 4.1620 | 4.2740 | 4.2740 | - |
| Jan 9, 2024 | 4.5620 | 4.5620 | 4.0720 | 4.1720 | 4.1720 | - |
| Jan 8, 2024 | 4.6820 | 4.7020 | 4.6120 | 4.6920 | 4.6920 | - |
| Jan 5, 2024 | 4.6880 | 4.7100 | 4.6460 | 4.6900 | 4.6900 | - |
| Jan 4, 2024 | 4.6680 | 4.7120 | 4.6480 | 4.7040 | 4.7040 | - |
| Jan 3, 2024 | 4.7040 | 4.7120 | 4.6400 | 4.6620 | 4.6620 | - |
| Jan 2, 2024 | 4.6700 | 4.7240 | 4.6700 | 4.6980 | 4.6980 | - |
| Dec 29, 2023 | 4.7260 | 4.7260 | 4.6600 | 4.6660 | 4.6660 | - |
| Dec 28, 2023 | 4.6620 | 4.7240 | 4.6620 | 4.7180 | 4.7180 | - |
| Dec 27, 2023 | 4.7180 | 4.7380 | 4.6860 | 4.7040 | 4.7040 | - |
| Dec 22, 2023 | 4.6800 | 4.7240 | 4.6800 | 4.7000 | 4.7000 | - |
| Dec 21, 2023 | 4.7240 | 4.7680 | 4.6760 | 4.6940 | 4.6940 | - |
| Dec 20, 2023 | 4.6640 | 4.7820 | 4.6640 | 4.7140 | 4.7140 | - |
| Dec 19, 2023 | 4.7360 | 4.8060 | 4.7180 | 4.7740 | 4.7740 | - |
| Dec 18, 2023 | 4.7480 | 4.7760 | 4.7160 | 4.7340 | 4.7340 | - |
| Dec 15, 2023 | 4.7020 | 4.7820 | 4.7020 | 4.7460 | 4.7460 | - |
| Dec 14, 2023 | 4.6960 | 4.7240 | 4.6620 | 4.6880 | 4.6880 | - |
| Dec 13, 2023 | 4.6720 | 4.7680 | 4.6340 | 4.6780 | 4.6780 | - |
| Dec 12, 2023 | 4.6480 | 4.6820 | 4.5860 | 4.6800 | 4.6800 | - |
| Dec 11, 2023 | 4.6920 | 4.6920 | 4.6300 | 4.6420 | 4.6420 | - |
| Dec 8, 2023 | 4.6620 | 4.7000 | 4.6560 | 4.7000 | 4.7000 | - |
| Dec 7, 2023 | 4.7060 | 4.7060 | 4.6220 | 4.6700 | 4.6700 | - |
| Dec 6, 2023 | 4.7040 | 4.7620 | 4.7040 | 4.7140 | 4.7140 | - |
| Dec 5, 2023 | 4.6300 | 4.7000 | 4.6000 | 4.6960 | 4.6960 | - |
| Dec 4, 2023 | 4.6920 | 4.6940 | 4.6320 | 4.6340 | 4.6340 | - |
| Dec 1, 2023 | 4.6140 | 4.7280 | 4.6140 | 4.7040 | 4.7040 | - |
| Nov 30, 2023 | 4.6120 | 4.7560 | 4.5880 | 4.6000 | 4.6000 | - |
| Nov 29, 2023 | 4.5520 | 4.6440 | 4.5520 | 4.6060 | 4.6060 | - |
| Nov 28, 2023 | 4.4920 | 4.5700 | 4.4340 | 4.5500 | 4.5500 | - |
| Nov 27, 2023 | 4.9340 | 4.9340 | 4.4060 | 4.4960 | 4.4960 | - |
| Nov 24, 2023 | 4.9960 | 5.1000 | 4.9960 | 5.0800 | 5.0800 | - |
| Nov 23, 2023 | 4.9340 | 5.0000 | 4.9320 | 4.9940 | 4.9940 | - |
| Nov 22, 2023 | 4.9500 | 4.9560 | 4.9220 | 4.9220 | 4.9220 | - |
| Nov 21, 2023 | 4.9460 | 4.9760 | 4.9220 | 4.9500 | 4.9500 | - |
| Nov 20, 2023 | 4.9300 | 4.9700 | 4.9160 | 4.9500 | 4.9500 | - |
| Nov 17, 2023 | 4.9380 | 4.9740 | 4.9340 | 4.9360 | 4.9360 | - |
| Nov 16, 2023 | 4.9240 | 5.0000 | 4.9240 | 4.9460 | 4.9460 | - |
| Nov 15, 2023 | 4.9100 | 4.9440 | 4.8900 | 4.9340 | 4.9340 | - |
| Nov 14, 2023 | 4.8960 | 4.8960 | 4.7940 | 4.8920 | 4.8920 | - |
| Nov 13, 2023 | 4.9400 | 4.9400 | 4.8480 | 4.8940 | 4.8940 | - |
| Nov 10, 2023 | 5.0750 | 5.1650 | 4.9360 | 4.9620 | 4.9620 | - |
| Nov 9, 2023 | 4.7840 | 5.0900 | 4.7840 | 5.0900 | 5.0900 | - |
| Nov 8, 2023 | 4.8720 | 4.9000 | 4.7680 | 4.7820 | 4.7820 | - |
| Nov 7, 2023 | 5.0150 | 5.0250 | 4.8540 | 4.8900 | 4.8900 | - |
| Nov 6, 2023 | 5.1200 | 5.1200 | 5.0050 | 5.0200 | 5.0200 | - |
| Nov 3, 2023 | 5.1000 | 5.1550 | 5.1000 | 5.1250 | 5.1250 | - |
| Nov 2, 2023 | 5.1300 | 5.1650 | 5.1150 | 5.1550 | 5.1550 | - |
| Nov 1, 2023 | 5.1450 | 5.1450 | 5.1000 | 5.1250 | 5.1250 | - |
| Oct 31, 2023 | 5.1050 | 5.1300 | 5.0750 | 5.1300 | 5.1300 | - |
| Oct 30, 2023 | 5.0300 | 5.1050 | 5.0300 | 5.1050 | 5.1050 | - |
| Oct 27, 2023 | 4.9820 | 5.0550 | 4.9820 | 4.9820 | 4.9820 | - |
| Oct 26, 2023 | 4.8680 | 4.9660 | 4.8600 | 4.9420 | 4.9420 | - |
| Oct 25, 2023 | 4.9300 | 4.9300 | 4.8940 | 4.8940 | 4.8940 | - |
| Oct 24, 2023 | 4.8740 | 4.9780 | 4.8740 | 4.9420 | 4.9420 | - |
| Oct 23, 2023 | 4.8520 | 4.9280 | 4.8400 | 4.8600 | 4.8600 | - |
| Oct 20, 2023 | 4.9640 | 4.9640 | 4.8380 | 4.8380 | 4.8380 | - |
| Oct 19, 2023 | 4.9060 | 5.0400 | 4.9060 | 4.9740 | 4.9740 | - |
| Oct 18, 2023 | 4.9940 | 4.9940 | 4.9220 | 4.9220 | 4.9220 | - |
| Oct 17, 2023 | 5.0700 | 5.0700 | 4.9600 | 4.9960 | 4.9960 | - |
| Oct 16, 2023 | 5.0550 | 5.0900 | 5.0200 | 5.0700 | 5.0700 | - |
| Oct 13, 2023 | 5.0550 | 5.1200 | 5.0350 | 5.0400 | 5.0400 | - |
| Oct 12, 2023 | 5.0500 | 5.1300 | 5.0450 | 5.0550 | 5.0550 | - |
| Oct 11, 2023 | 5.0350 | 5.1350 | 5.0150 | 5.0300 | 5.0300 | - |
| Oct 10, 2023 | 5.0650 | 5.0850 | 5.0400 | 5.0500 | 5.0500 | - |
| Oct 9, 2023 | 5.0550 | 5.0550 | 5.0000 | 5.0550 | 5.0550 | - |
| Oct 6, 2023 | 5.0250 | 5.0950 | 5.0200 | 5.0950 | 5.0950 | - |
| Oct 5, 2023 | 4.9640 | 5.0450 | 4.9340 | 5.0300 | 5.0300 | - |
| Oct 4, 2023 | 5.0050 | 5.0100 | 4.9500 | 4.9580 | 4.9580 | 44 |
| Oct 3, 2023 | 5.0450 | 5.0650 | 5.0150 | 5.0300 | 5.0300 | - |
| Oct 2, 2023 | 5.2000 | 5.2000 | 5.0400 | 5.0500 | 5.0500 | - |
| Sep 29, 2023 | 5.1150 | 5.2000 | 5.1150 | 5.1950 | 5.1950 | 190 |
| Sep 28, 2023 | 5.0800 | 5.1550 | 5.0800 | 5.1100 | 5.1100 | - |
| Sep 27, 2023 | 4.9500 | 4.9960 | 4.8840 | 4.9180 | 4.9180 | - |
| Sep 26, 2023 | 5.1150 | 5.1150 | 4.9340 | 4.9340 | 4.9340 | - |
| Sep 25, 2023 | 4.4220 | 5.1450 | 4.4220 | 5.1400 | 5.1400 | - |
| Sep 22, 2023 | 4.5300 | 4.5520 | 4.3700 | 4.4140 | 4.4140 | - |
| Sep 21, 2023 | 4.6100 | 4.6460 | 4.5220 | 4.5220 | 4.5220 | - |
| Sep 20, 2023 | 4.6960 | 4.7100 | 4.6360 | 4.6360 | 4.6360 | - |
| Sep 19, 2023 | 4.7060 | 4.7160 | 4.6680 | 4.6960 | 4.6960 | - |
| Sep 18, 2023 | 4.7020 | 4.7480 | 4.7020 | 4.7260 | 4.7260 | - |
| Sep 15, 2023 | 4.8320 | 4.8320 | 4.6980 | 4.7000 | 4.7000 | - |
| Sep 14, 2023 | 4.6420 | 4.8180 | 4.6420 | 4.8120 | 4.8120 | - |
| Sep 13, 2023 | 4.6400 | 4.7100 | 4.6240 | 4.6240 | 4.6240 | - |
| Sep 12, 2023 | 4.7400 | 4.7560 | 4.6740 | 4.6760 | 4.6760 | - |
| Sep 11, 2023 | 4.6900 | 4.7440 | 4.6520 | 4.7440 | 4.7440 | - |
| Sep 8, 2023 | 4.6620 | 4.7040 | 4.5920 | 4.7000 | 4.7000 | - |
| Sep 7, 2023 | 4.5620 | 4.7380 | 4.5420 | 4.6500 | 4.6500 | - |
| Sep 6, 2023 | 4.3640 | 4.5300 | 4.3640 | 4.4780 | 4.4780 | - |
| Sep 5, 2023 | 4.3620 | 4.3920 | 4.3400 | 4.3760 | 4.3760 | - |
| Sep 4, 2023 | 4.3900 | 4.3960 | 4.3580 | 4.3720 | 4.3720 | - |
| Sep 1, 2023 | 4.3620 | 4.3800 | 4.3320 | 4.3800 | 4.3800 | - |
| Aug 31, 2023 | 4.4160 | 4.4160 | 4.3340 | 4.3400 | 4.3400 | - |
| Aug 30, 2023 | 4.4800 | 4.4880 | 4.4020 | 4.4040 | 4.4040 | - |
| Aug 29, 2023 | 4.4620 | 4.4820 | 4.4400 | 4.4780 | 4.4780 | - |
| Aug 28, 2023 | 4.4580 | 4.4780 | 4.4140 | 4.4560 | 4.4560 | - |
| Aug 25, 2023 | 4.4300 | 4.4460 | 4.3860 | 4.4440 | 4.4440 | - |
| Aug 24, 2023 | 4.4940 | 4.4940 | 4.4160 | 4.4260 | 4.4260 | - |
| Aug 23, 2023 | 4.4920 | 4.4920 | 4.4400 | 4.4620 | 4.4620 | - |
| Aug 22, 2023 | 4.4600 | 4.5340 | 4.4600 | 4.4680 | 4.4680 | - |
| Aug 21, 2023 | 4.4160 | 4.4640 | 4.3960 | 4.4640 | 4.4640 | - |
| Aug 18, 2023 | 4.4140 | 4.4140 | 4.3460 | 4.3880 | 4.3880 | - |
| Aug 17, 2023 | 4.4560 | 4.4640 | 4.3960 | 4.4100 | 4.4100 | - |
| Aug 16, 2023 | 4.5200 | 4.5580 | 4.4760 | 4.4760 | 4.4760 | - |
| Aug 15, 2023 | 4.6480 | 4.6480 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 14, 2023 | 4.7220 | 4.7240 | 4.6280 | 4.6340 | 4.6340 | - |
| Aug 11, 2023 | 4.6720 | 4.7420 | 4.6720 | 4.7420 | 4.7420 | - |
| Aug 10, 2023 | 4.6520 | 4.6880 | 4.6420 | 4.6700 | 4.6700 | - |
| Aug 9, 2023 | 4.6220 | 4.6460 | 4.5840 | 4.6320 | 4.6320 | - |
| Aug 8, 2023 | 4.5700 | 4.6400 | 4.5320 | 4.6040 | 4.6040 | - |
| Aug 7, 2023 | 4.5400 | 4.6160 | 4.5400 | 4.6020 | 4.6020 | - |
| Aug 4, 2023 | 4.4840 | 4.7320 | 4.4340 | 4.4340 | 4.4340 | - |
| Aug 3, 2023 | 4.3900 | 4.5540 | 4.3760 | 4.5540 | 4.5540 | - |
| Aug 2, 2023 | 4.2920 | 4.3980 | 4.2440 | 4.3780 | 4.3780 | - |
| Aug 1, 2023 | 4.3920 | 4.3920 | 4.2640 | 4.3340 | 4.3340 | - |
| Jul 31, 2023 | 4.3240 | 4.4060 | 4.3220 | 4.3920 | 4.3920 | - |
| Jul 28, 2023 | 4.2880 | 4.3480 | 4.2840 | 4.3300 | 4.3300 | - |
| Jul 27, 2023 | 4.2560 | 4.3060 | 4.2520 | 4.2580 | 4.2580 | - |
| Jul 26, 2023 | 4.2580 | 4.2600 | 4.2000 | 4.2480 | 4.2480 | - |
| Jul 25, 2023 | 4.2100 | 4.2660 | 4.1760 | 4.2660 | 4.2660 | - |
| Jul 24, 2023 | 4.1820 | 4.2180 | 4.1680 | 4.2160 | 4.2160 | - |
| Jul 21, 2023 | 4.1660 | 4.2040 | 4.1660 | 4.2020 | 4.2020 | - |
| Jul 20, 2023 | 4.1460 | 4.2140 | 4.1460 | 4.1600 | 4.1600 | - |
| Jul 19, 2023 | 4.1560 | 4.2300 | 4.1480 | 4.1520 | 4.1520 | - |
| Jul 18, 2023 | 4.3120 | 4.3120 | 4.0020 | 4.1540 | 4.1540 | - |
| Jul 17, 2023 | 4.3340 | 4.3740 | 4.3060 | 4.3120 | 4.3120 | - |
| Jul 14, 2023 | 4.4240 | 4.4240 | 4.3160 | 4.3460 | 4.3460 | - |
| Jul 13, 2023 | 4.3680 | 4.4300 | 4.3680 | 4.4300 | 4.4300 | - |
| Jul 12, 2023 | 4.3520 | 4.3940 | 4.3260 | 4.3680 | 4.3680 | - |
| Jul 11, 2023 | 4.2080 | 4.3480 | 4.2080 | 4.3480 | 4.3480 | - |
| Jul 10, 2023 | 4.1100 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | - |
| Jul 7, 2023 | 4.0660 | 4.1540 | 4.0540 | 4.1380 | 4.1380 | - |
| Jul 6, 2023 | 4.0560 | 4.0660 | 4.0280 | 4.0640 | 4.0640 | - |
| Jul 5, 2023 | 4.1060 | 4.1100 | 4.0760 | 4.0800 | 4.0800 | - |
| Jul 4, 2023 | 4.0440 | 4.1140 | 4.0440 | 4.1120 | 4.1120 | - |
| Jul 3, 2023 | 4.0280 | 4.0440 | 3.9920 | 4.0440 | 4.0440 | - |
| Jun 30, 2023 | 3.9740 | 4.0360 | 3.9740 | 4.0360 | 4.0360 | 20 |
| Jun 29, 2023 | 3.9540 | 3.9720 | 3.9080 | 3.9700 | 3.9700 | - |
| Jun 28, 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9580 | 3.9580 | - |
| Jun 27, 2023 | 4.0080 | 4.0220 | 3.9720 | 3.9940 | 3.9940 | - |
| Jun 26, 2023 | 4.1440 | 4.1440 | 4.0640 | 4.0640 | 4.0640 | - |
| Jun 23, 2023 | 4.0920 | 4.1480 | 4.0900 | 4.1340 | 4.1340 | - |
| Jun 22, 2023 | 4.0740 | 4.1240 | 4.0740 | 4.1200 | 4.1200 | - |
| Jun 21, 2023 | 4.1180 | 4.1260 | 4.0900 | 4.0940 | 4.0940 | - |
| Jun 20, 2023 | 4.0540 | 4.1260 | 4.0540 | 4.1240 | 4.1240 | - |
| Jun 19, 2023 | 4.1480 | 4.1560 | 4.0620 | 4.0660 | 4.0660 | - |
| Jun 16, 2023 | 4.2220 | 4.2320 | 4.1580 | 4.1580 | 4.1580 | - |
| Jun 15, 2023 | 4.2180 | 4.2320 | 4.1720 | 4.2260 | 4.2260 | - |
| Jun 14, 2023 | 4.1580 | 4.2460 | 4.1080 | 4.2340 | 4.2340 | - |
| Jun 13, 2023 | 4.1660 | 4.1760 | 4.1460 | 4.1640 | 4.1640 | - |
| Jun 12, 2023 | 4.0700 | 4.1560 | 4.0700 | 4.1460 | 4.1460 | - |
| Jun 9, 2023 | 4.1460 | 4.1500 | 4.0540 | 4.0620 | 4.0620 | - |
| Jun 8, 2023 | 4.0820 | 4.1600 | 4.0820 | 4.1440 | 4.1440 | - |
| Jun 7, 2023 | 4.0220 | 4.1020 | 4.0140 | 4.0880 | 4.0880 | - |
| Jun 6, 2023 | 3.9660 | 4.0420 | 3.9660 | 4.0380 | 4.0380 | - |
| Jun 5, 2023 | 4.0160 | 4.0340 | 3.9640 | 3.9720 | 3.9720 | - |
| Jun 2, 2023 | 3.9740 | 4.0260 | 3.9740 | 4.0260 | 4.0260 | - |
| Jun 1, 2023 | 3.9400 | 3.9620 | 3.8740 | 3.9580 | 3.9580 | - |
| May 31, 2023 | 3.9240 | 3.9480 | 3.9000 | 3.9300 | 3.9300 | - |
| May 30, 2023 | 4.0260 | 4.0360 | 3.9440 | 3.9520 | 3.9520 | - |
| May 29, 2023 | 4.0320 | 4.0320 | 3.9780 | 4.0220 | 4.0220 | - |
| May 26, 2023 | 3.9760 | 4.0360 | 3.9560 | 4.0220 | 4.0220 | - |
| May 25, 2023 | 3.9460 | 3.9920 | 3.9200 | 3.9840 | 3.9840 | - |
| May 24, 2023 | 3.8660 | 3.9360 | 3.8660 | 3.9340 | 3.9340 | - |
| May 23, 2023 | 3.9100 | 3.9400 | 3.8800 | 3.8840 | 3.8840 | - |
| May 22, 2023 | 3.9080 | 3.9440 | 3.8720 | 3.9440 | 3.9440 | - |
| May 19, 2023 | 4.0100 | 4.0100 | 3.9040 | 3.9160 | 3.9160 | - |
| May 18, 2023 | 0.4000 Dividend | |||||
| May 18, 2023 | 3.7940 | 4.0360 | 3.7940 | 4.0020 | 4.0020 | - |
| May 17, 2023 | 4.1600 | 4.1880 | 4.1280 | 4.1740 | 3.7740 | - |
| May 16, 2023 | 4.4100 | 4.4100 | 4.1520 | 4.1580 | 3.7595 | - |
| May 15, 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.0651 | - |
| May 12, 2023 | 4.4560 | 4.4600 | 4.3640 | 4.4580 | 4.0308 | - |
| May 11, 2023 | 4.4740 | 4.4740 | 4.4040 | 4.4420 | 4.0163 | - |
| May 10, 2023 | 4.5640 | 4.5640 | 4.4200 | 4.4700 | 4.0416 | - |
| May 9, 2023 | 4.4960 | 4.5820 | 4.4340 | 4.5420 | 4.1067 | - |
| May 8, 2023 | 4.4940 | 4.6000 | 4.4880 | 4.4980 | 4.0670 | 700 |
| May 5, 2023 | 4.2480 | 4.4820 | 4.2480 | 4.4820 | 4.0525 | - |
| May 4, 2023 | 4.2480 | 4.3000 | 4.2340 | 4.2340 | 3.8283 | - |
| May 3, 2023 | 4.2080 | 4.2680 | 4.1780 | 4.2520 | 3.8445 | - |
| May 2, 2023 | 4.4300 | 4.4300 | 4.1580 | 4.2380 | 3.8319 | - |
| Apr 28, 2023 | 4.2440 | 4.4620 | 4.2440 | 4.4540 | 4.0272 | - |
| Apr 27, 2023 | 4.2140 | 4.2420 | 4.1200 | 4.2420 | 3.8355 | - |
| Apr 26, 2023 | 4.5480 | 4.5480 | 4.1240 | 4.2020 | 3.7993 | - |
| Apr 25, 2023 | 5.1000 | 5.1000 | 4.4760 | 4.5340 | 4.0995 | - |