Taiwan - Delayed Quote • TWD
FarGlory Hotel Co.,Ltd (2712.TW)
At close: April 24 at 1:30 PM GMT+8
Currency in TWD 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 24, 2024 | 29.70 | 30.00 | 29.65 | 29.65 | 29.65 | 47,000 |
Apr 23, 2024 | 30.55 | 30.80 | 29.75 | 29.75 | 29.75 | 42,357 |
Apr 22, 2024 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | 42,000 |
Apr 19, 2024 | 29.70 | 29.95 | 29.00 | 29.95 | 29.95 | 67,000 |
Apr 18, 2024 | 30.00 | 30.00 | 29.00 | 29.80 | 29.80 | 23,000 |
Apr 17, 2024 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 8,000 |
Apr 16, 2024 | 30.50 | 30.55 | 29.70 | 29.80 | 29.80 | 81,050 |
Apr 15, 2024 | 30.20 | 30.90 | 30.20 | 30.55 | 30.55 | 50,000 |
Apr 12, 2024 | 30.05 | 30.20 | 30.00 | 30.10 | 30.10 | 34,250 |
Apr 11, 2024 | 29.90 | 30.05 | 29.75 | 30.05 | 30.05 | 63,000 |
Apr 10, 2024 | 29.55 | 29.90 | 29.35 | 29.75 | 29.75 | 72,000 |
Apr 9, 2024 | 29.85 | 29.90 | 29.05 | 29.55 | 29.55 | 243,000 |
Apr 8, 2024 | 31.65 | 31.70 | 29.95 | 30.35 | 30.35 | 123,000 |
Apr 3, 2024 | 31.70 | 32.00 | 31.50 | 31.70 | 31.70 | 84,000 |
Apr 2, 2024 | 31.90 | 32.15 | 31.85 | 32.10 | 32.10 | 15,000 |
Apr 1, 2024 | 31.95 | 32.00 | 31.80 | 31.90 | 31.90 | 41,000 |
Mar 29, 2024 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 24,000 |
Mar 28, 2024 | 32.25 | 32.25 | 31.70 | 31.80 | 31.80 | 30,000 |
Mar 27, 2024 | 31.80 | 32.20 | 31.75 | 31.80 | 31.80 | 32,000 |
Mar 26, 2024 | 32.25 | 32.25 | 31.70 | 31.75 | 31.75 | 31,000 |
Mar 25, 2024 | 32.15 | 32.20 | 31.90 | 31.90 | 31.90 | 26,000 |
Mar 22, 2024 | 31.90 | 32.00 | 31.85 | 32.00 | 32.00 | 13,000 |
Mar 21, 2024 | 31.90 | 32.20 | 31.90 | 31.90 | 31.90 | 9,000 |
Mar 20, 2024 | 31.80 | 31.85 | 31.65 | 31.85 | 31.85 | 23,000 |
Mar 19, 2024 | 31.85 | 32.05 | 31.80 | 32.00 | 32.00 | 24,000 |
Mar 18, 2024 | 32.05 | 32.10 | 31.90 | 32.05 | 32.05 | 6,000 |
Mar 15, 2024 | 32.55 | 32.85 | 32.10 | 32.10 | 32.10 | 35,002 |
Mar 14, 2024 | 31.95 | 32.90 | 31.85 | 32.55 | 32.55 | 50,000 |
Mar 13, 2024 | 31.95 | 32.30 | 31.95 | 31.95 | 31.95 | 77,000 |
Mar 12, 2024 | 32.90 | 32.90 | 31.70 | 32.00 | 32.00 | 258,005 |
Mar 11, 2024 | 32.95 | 33.05 | 32.80 | 32.90 | 32.90 | 19,120 |
Mar 8, 2024 | 33.45 | 33.45 | 32.50 | 32.55 | 32.55 | 108,002 |
Mar 7, 2024 | 33.85 | 33.85 | 33.50 | 33.55 | 33.55 | 26,000 |
Mar 6, 2024 | 33.85 | 33.95 | 33.75 | 33.85 | 33.85 | 42,000 |
Mar 5, 2024 | 33.80 | 34.10 | 33.75 | 34.10 | 34.10 | 33,000 |
Mar 4, 2024 | 33.85 | 34.15 | 33.75 | 34.10 | 34.10 | 40,000 |
Mar 1, 2024 | 33.90 | 34.20 | 33.70 | 34.15 | 34.15 | 36,056 |
Feb 29, 2024 | 34.10 | 34.40 | 33.50 | 34.25 | 34.25 | 36,094 |
Feb 27, 2024 | 34.00 | 34.45 | 34.00 | 34.40 | 34.40 | 14,006 |
Feb 26, 2024 | 34.35 | 34.45 | 34.30 | 34.45 | 34.45 | 12,030 |
Feb 23, 2024 | 34.35 | 34.70 | 34.10 | 34.40 | 34.40 | 18,000 |
Feb 22, 2024 | 34.15 | 35.45 | 34.00 | 34.50 | 34.50 | 47,000 |
Feb 21, 2024 | 34.55 | 34.55 | 34.15 | 34.45 | 34.45 | 21,000 |
Feb 20, 2024 | 34.45 | 34.55 | 33.80 | 34.50 | 34.50 | 24,000 |
Feb 19, 2024 | 34.80 | 34.80 | 33.80 | 34.45 | 34.45 | 54,000 |
Feb 16, 2024 | 35.00 | 35.05 | 34.85 | 34.85 | 34.85 | 12,014 |
Feb 15, 2024 | 35.25 | 35.40 | 34.80 | 34.95 | 34.95 | 27,000 |
Feb 5, 2024 | 34.50 | 35.30 | 34.50 | 35.30 | 35.30 | 34,000 |
Feb 2, 2024 | 34.95 | 35.10 | 34.95 | 35.10 | 35.10 | 9,000 |
Feb 1, 2024 | 34.95 | 35.10 | 34.85 | 35.10 | 35.10 | 7,000 |
Jan 31, 2024 | 34.80 | 34.85 | 34.80 | 34.85 | 34.85 | 3,000 |
Jan 30, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 3,000 |
Jan 29, 2024 | 34.95 | 35.35 | 34.50 | 34.75 | 34.75 | 27,000 |
Jan 26, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 6,000 |
Jan 25, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2,200 |
Jan 24, 2024 | 35.60 | 35.65 | 34.95 | 34.95 | 34.95 | 3,029 |
Jan 23, 2024 | 34.35 | 34.50 | 34.35 | 34.50 | 34.50 | 6,000 |
Jan 22, 2024 | 34.35 | 34.65 | 34.30 | 34.55 | 34.55 | 20,000 |
Jan 19, 2024 | 34.35 | 34.70 | 34.10 | 34.65 | 34.65 | 23,000 |
Jan 18, 2024 | 34.50 | 34.75 | 34.40 | 34.70 | 34.70 | 8,000 |
Jan 17, 2024 | 34.45 | 34.80 | 34.35 | 34.80 | 34.80 | 51,000 |
Jan 16, 2024 | 35.00 | 35.00 | 34.70 | 34.90 | 34.90 | 62,000 |
Jan 15, 2024 | 34.85 | 36.15 | 34.20 | 35.45 | 35.45 | 152,000 |
Jan 12, 2024 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | 32,000 |
Jan 11, 2024 | 35.05 | 35.05 | 34.95 | 34.95 | 34.95 | 4,000 |
Jan 10, 2024 | 34.95 | 34.95 | 34.80 | 34.80 | 34.80 | 11,000 |
Jan 9, 2024 | 35.00 | 35.30 | 34.90 | 35.30 | 35.30 | 15,000 |
Jan 8, 2024 | 35.00 | 35.30 | 35.00 | 35.15 | 35.15 | 16,000 |
Jan 5, 2024 | 34.95 | 35.30 | 34.90 | 35.00 | 35.00 | 16,000 |
Jan 4, 2024 | 34.65 | 34.65 | 34.40 | 34.65 | 34.65 | 16,000 |
Jan 3, 2024 | 34.85 | 35.45 | 34.65 | 34.65 | 34.65 | 17,000 |
Jan 2, 2024 | 34.90 | 34.90 | 34.65 | 34.65 | 34.65 | 16,000 |
Dec 29, 2023 | 34.90 | 36.10 | 34.80 | 34.90 | 34.90 | 94,001 |
Dec 28, 2023 | 34.65 | 35.00 | 34.60 | 35.00 | 35.00 | 11,000 |
Dec 27, 2023 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 19,000 |
Dec 26, 2023 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 10,000 |
Dec 25, 2023 | 34.60 | 34.75 | 34.60 | 34.75 | 34.75 | 4,000 |
Dec 22, 2023 | 35.00 | 35.30 | 34.60 | 34.60 | 34.60 | 17,000 |
Dec 21, 2023 | 35.00 | 35.80 | 34.90 | 35.10 | 35.10 | 45,000 |
Dec 20, 2023 | 35.00 | 35.30 | 34.90 | 35.05 | 35.05 | 16,000 |
Dec 19, 2023 | 34.85 | 34.90 | 34.45 | 34.90 | 34.90 | 22,000 |
Dec 18, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Dec 15, 2023 | 34.75 | 35.20 | 34.60 | 35.20 | 35.20 | 35,000 |
Dec 14, 2023 | 34.95 | 34.95 | 34.55 | 34.75 | 34.75 | 25,000 |
Dec 13, 2023 | 35.45 | 35.45 | 34.70 | 34.90 | 34.90 | 16,000 |
Dec 12, 2023 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | 8,032 |
Dec 11, 2023 | 35.15 | 35.15 | 34.80 | 35.10 | 35.10 | 15,000 |
Dec 8, 2023 | 35.40 | 35.90 | 35.40 | 35.70 | 35.70 | 8,000 |
Dec 7, 2023 | 35.10 | 35.40 | 34.95 | 35.40 | 35.40 | 14,000 |
Dec 6, 2023 | 35.15 | 35.50 | 35.10 | 35.10 | 35.10 | 17,000 |
Dec 5, 2023 | 34.75 | 35.15 | 34.60 | 35.15 | 35.15 | 28,000 |
Dec 4, 2023 | 35.20 | 35.20 | 35.05 | 35.05 | 35.05 | 11,000 |
Dec 1, 2023 | 35.15 | 35.20 | 35.00 | 35.10 | 35.10 | 10,000 |
Nov 30, 2023 | 35.05 | 35.30 | 35.00 | 35.00 | 35.00 | 10,000 |
Nov 29, 2023 | 34.60 | 35.05 | 34.60 | 35.05 | 35.05 | 5,000 |
Nov 28, 2023 | 34.65 | 35.05 | 34.65 | 35.05 | 35.05 | 12,000 |
Nov 27, 2023 | 34.55 | 34.95 | 34.55 | 34.60 | 34.60 | 61,000 |
Nov 24, 2023 | 35.70 | 36.15 | 35.00 | 35.20 | 35.20 | 97,000 |
Nov 23, 2023 | 36.90 | 37.30 | 36.65 | 36.70 | 36.70 | 36,000 |
Nov 22, 2023 | 36.45 | 37.95 | 36.45 | 36.55 | 36.55 | 107,000 |
Nov 21, 2023 | 36.30 | 37.00 | 36.30 | 36.40 | 36.40 | 50,000 |
Nov 20, 2023 | 37.20 | 37.25 | 35.45 | 36.30 | 36.30 | 239,032 |
Nov 17, 2023 | 35.85 | 39.00 | 35.85 | 38.10 | 38.10 | 626,101 |
Nov 16, 2023 | 35.45 | 37.00 | 35.45 | 35.80 | 35.80 | 234,000 |
Nov 15, 2023 | 34.55 | 34.55 | 34.00 | 34.30 | 34.30 | 21,000 |
Nov 14, 2023 | 34.65 | 34.65 | 33.95 | 34.00 | 34.00 | 24,000 |
Nov 13, 2023 | 34.35 | 34.60 | 33.90 | 34.25 | 34.25 | 33,060 |
Nov 10, 2023 | 33.55 | 35.25 | 33.55 | 33.60 | 33.60 | 24,000 |
Nov 9, 2023 | 34.20 | 34.20 | 33.50 | 33.50 | 33.50 | 36,000 |
Nov 8, 2023 | 34.65 | 34.65 | 34.15 | 34.15 | 34.15 | 13,000 |
Nov 7, 2023 | 34.40 | 36.00 | 34.40 | 34.65 | 34.65 | 32,000 |
Nov 6, 2023 | 34.10 | 34.50 | 34.10 | 34.40 | 34.40 | 32,000 |
Nov 3, 2023 | 34.00 | 34.00 | 33.55 | 33.60 | 33.60 | 6,000 |
Nov 2, 2023 | 33.45 | 34.20 | 33.30 | 33.80 | 33.80 | 35,001 |
Nov 1, 2023 | 34.10 | 34.15 | 33.65 | 33.70 | 33.70 | 17,000 |
Oct 31, 2023 | 33.40 | 33.70 | 33.20 | 33.45 | 33.45 | 9,000 |
Oct 30, 2023 | 32.95 | 33.80 | 32.95 | 33.65 | 33.65 | 15,000 |
Oct 27, 2023 | 33.90 | 34.35 | 33.30 | 33.55 | 33.55 | 23,000 |
Oct 26, 2023 | 33.40 | 33.90 | 33.30 | 33.90 | 33.90 | 24,000 |
Oct 25, 2023 | 34.50 | 34.70 | 34.00 | 34.05 | 34.05 | 23,000 |
Oct 24, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 4,000 |
Oct 23, 2023 | 34.25 | 34.70 | 34.20 | 34.20 | 34.20 | 3,000 |
Oct 20, 2023 | 33.70 | 34.30 | 33.70 | 34.25 | 34.25 | 32,000 |
Oct 19, 2023 | 34.60 | 34.90 | 34.50 | 34.90 | 34.90 | 37,013 |
Oct 18, 2023 | 33.35 | 35.70 | 33.00 | 35.70 | 35.70 | 83,000 |
Oct 17, 2023 | 34.10 | 34.10 | 33.60 | 34.00 | 34.00 | 39,000 |
Oct 16, 2023 | 34.30 | 34.35 | 34.25 | 34.30 | 34.30 | 10,000 |
Oct 13, 2023 | 34.75 | 35.00 | 34.50 | 34.90 | 34.90 | 14,040 |
Oct 12, 2023 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 42,000 |
Oct 11, 2023 | 34.35 | 34.75 | 34.00 | 34.60 | 34.60 | 27,001 |
Oct 6, 2023 | 34.80 | 34.80 | 34.50 | 34.80 | 34.80 | 8,000 |
Oct 5, 2023 | 35.00 | 35.00 | 34.45 | 34.80 | 34.80 | 13,071 |
Oct 4, 2023 | 34.40 | 34.95 | 34.40 | 34.50 | 34.50 | 4,000 |
Oct 3, 2023 | 35.25 | 35.30 | 34.60 | 34.90 | 34.90 | 27,029 |
Oct 2, 2023 | 35.40 | 35.40 | 34.85 | 35.30 | 35.30 | 3,000 |
Sep 28, 2023 | 35.50 | 35.50 | 35.30 | 35.40 | 35.40 | 29,000 |
Sep 27, 2023 | 35.30 | 35.35 | 35.05 | 35.30 | 35.30 | 18,000 |
Sep 26, 2023 | 35.35 | 35.50 | 34.75 | 34.75 | 34.75 | 19,000 |
Sep 25, 2023 | 35.60 | 35.85 | 35.50 | 35.60 | 35.60 | 13,000 |
Sep 22, 2023 | 35.85 | 35.85 | 35.35 | 35.60 | 35.60 | 26,100 |
Sep 21, 2023 | 35.15 | 35.95 | 34.30 | 35.85 | 35.85 | 74,000 |
Sep 20, 2023 | 35.45 | 35.65 | 35.40 | 35.60 | 35.60 | 42,042 |
Sep 19, 2023 | 35.45 | 35.60 | 35.45 | 35.45 | 35.45 | 46,000 |
Sep 18, 2023 | 34.40 | 35.35 | 34.40 | 35.35 | 35.35 | 36,000 |
Sep 15, 2023 | 34.90 | 35.20 | 34.80 | 35.15 | 35.15 | 29,000 |
Sep 14, 2023 | 34.25 | 34.60 | 34.20 | 34.50 | 34.50 | 29,030 |
Sep 13, 2023 | 34.00 | 34.40 | 34.00 | 34.30 | 34.30 | 41,000 |
Sep 12, 2023 | 34.00 | 34.00 | 33.30 | 33.90 | 33.90 | 38,000 |
Sep 11, 2023 | 33.80 | 34.10 | 33.30 | 33.80 | 33.80 | 51,000 |
Sep 8, 2023 | 34.35 | 34.35 | 33.40 | 33.90 | 33.90 | 53,000 |
Sep 7, 2023 | 33.25 | 34.15 | 33.10 | 33.80 | 33.80 | 69,000 |
Sep 6, 2023 | 34.20 | 34.20 | 33.40 | 33.55 | 33.55 | 65,000 |
Sep 5, 2023 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 30,000 |
Sep 4, 2023 | 34.10 | 34.40 | 34.05 | 34.20 | 34.20 | 15,000 |
Sep 1, 2023 | 34.60 | 34.95 | 34.25 | 34.60 | 34.60 | 22,000 |
Aug 31, 2023 | 34.45 | 34.50 | 34.40 | 34.50 | 34.50 | 8,000 |
Aug 30, 2023 | 35.15 | 35.15 | 34.50 | 34.70 | 34.70 | 12,030 |
Aug 29, 2023 | 34.20 | 34.90 | 34.20 | 34.50 | 34.50 | 21,006 |
Aug 28, 2023 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | 70,000 |
Aug 25, 2023 | 36.00 | 36.80 | 35.25 | 35.90 | 35.90 | 157,000 |
Aug 24, 2023 | 34.70 | 35.00 | 34.50 | 34.80 | 34.80 | 72,000 |
Aug 23, 2023 | 34.00 | 34.90 | 34.00 | 34.80 | 34.80 | 46,000 |
Aug 22, 2023 | 34.00 | 34.55 | 33.95 | 34.25 | 34.25 | 15,000 |
Aug 21, 2023 | 34.75 | 34.75 | 34.30 | 34.35 | 34.35 | 61,000 |
Aug 18, 2023 | 35.15 | 35.15 | 34.00 | 34.55 | 34.55 | 49,000 |
Aug 17, 2023 | 34.80 | 35.10 | 33.70 | 34.90 | 34.90 | 80,000 |
Aug 16, 2023 | 35.80 | 35.80 | 34.40 | 34.80 | 34.80 | 96,000 |
Aug 15, 2023 | 36.85 | 36.85 | 35.85 | 35.90 | 35.90 | 66,000 |
Aug 14, 2023 | 36.50 | 37.20 | 35.60 | 36.45 | 36.45 | 130,000 |
Aug 11, 2023 | 35.65 | 36.55 | 35.65 | 36.50 | 36.50 | 60,000 |
Aug 10, 2023 | 36.00 | 36.00 | 35.60 | 35.65 | 35.65 | 44,000 |
Aug 9, 2023 | 35.50 | 35.85 | 35.25 | 35.40 | 35.40 | 34,000 |
Aug 8, 2023 | 35.35 | 36.45 | 35.30 | 35.50 | 35.50 | 23,020 |
Aug 7, 2023 | 35.80 | 35.85 | 35.20 | 35.65 | 35.65 | 57,000 |
Aug 4, 2023 | 35.90 | 36.80 | 35.50 | 35.55 | 35.55 | 45,002 |
Aug 2, 2023 | 36.00 | 36.05 | 35.30 | 35.45 | 35.45 | 69,000 |
Aug 1, 2023 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | 22,019 |
Jul 31, 2023 | 37.50 | 37.50 | 36.05 | 36.20 | 36.20 | 120,000 |
Jul 28, 2023 | 37.20 | 38.40 | 36.70 | 36.70 | 36.70 | 108,041 |
Jul 27, 2023 | 36.50 | 37.15 | 36.50 | 36.85 | 36.85 | 58,000 |
Jul 26, 2023 | 36.55 | 37.45 | 36.10 | 36.50 | 36.50 | 47,000 |
Jul 25, 2023 | 35.70 | 36.80 | 35.50 | 36.75 | 36.75 | 143,000 |
Jul 24, 2023 | 37.65 | 37.65 | 35.65 | 35.65 | 35.65 | 184,100 |
Jul 21, 2023 | 38.90 | 39.60 | 37.70 | 37.80 | 37.80 | 319,000 |
Jul 20, 2023 | 36.80 | 38.25 | 36.65 | 38.10 | 38.10 | 249,000 |
Jul 19, 2023 | 36.85 | 37.00 | 36.30 | 36.45 | 36.45 | 138,000 |
Jul 18, 2023 | 0.09 Dividend | |||||
Jul 18, 2023 | 38.60 | 38.60 | 36.80 | 36.85 | 36.85 | 330,150 |
Jul 17, 2023 | 38.65 | 39.00 | 38.10 | 38.70 | 38.61 | 158,004 |
Jul 14, 2023 | 38.85 | 39.20 | 38.50 | 38.80 | 38.71 | 104,057 |
Jul 13, 2023 | 39.70 | 39.70 | 38.35 | 38.65 | 38.56 | 168,000 |
Jul 12, 2023 | 39.55 | 39.85 | 38.70 | 38.70 | 38.61 | 371,000 |
Jul 11, 2023 | 40.00 | 40.95 | 39.70 | 39.70 | 39.61 | 190,089 |
Jul 10, 2023 | 40.00 | 40.00 | 39.10 | 39.30 | 39.21 | 124,200 |
Jul 7, 2023 | 39.95 | 41.00 | 39.00 | 40.00 | 39.91 | 183,000 |
Jul 6, 2023 | 40.80 | 40.85 | 39.85 | 39.95 | 39.86 | 370,001 |
Jul 5, 2023 | 40.70 | 42.00 | 40.30 | 40.65 | 40.56 | 177,000 |
Jul 4, 2023 | 41.15 | 41.15 | 40.25 | 40.70 | 40.61 | 198,000 |
Jul 3, 2023 | 42.00 | 42.00 | 40.75 | 41.05 | 40.96 | 246,020 |
Jun 30, 2023 | 40.40 | 41.65 | 40.40 | 41.60 | 41.50 | 318,000 |
Jun 29, 2023 | 40.35 | 40.60 | 40.20 | 40.40 | 40.31 | 93,175 |
Jun 28, 2023 | 40.40 | 41.45 | 40.20 | 40.35 | 40.26 | 184,002 |
Jun 27, 2023 | 41.85 | 41.85 | 40.00 | 40.20 | 40.11 | 429,150 |
Jun 26, 2023 | 43.00 | 43.85 | 41.00 | 41.85 | 41.75 | 710,021 |
Jun 21, 2023 | 43.60 | 46.00 | 42.00 | 42.60 | 42.50 | 3,392,000 |
Jun 20, 2023 | 41.30 | 44.80 | 41.30 | 42.75 | 42.65 | 4,247,071 |
Jun 19, 2023 | 40.10 | 42.00 | 40.10 | 40.85 | 40.76 | 878,080 |
Jun 16, 2023 | 40.50 | 40.95 | 40.00 | 40.00 | 39.91 | 518,050 |
Jun 15, 2023 | 40.25 | 40.40 | 39.70 | 40.35 | 40.26 | 340,001 |
Jun 14, 2023 | 40.35 | 41.30 | 40.00 | 40.20 | 40.11 | 578,000 |
Jun 13, 2023 | 40.10 | 41.45 | 39.50 | 40.40 | 40.31 | 515,000 |
Jun 12, 2023 | 41.50 | 41.60 | 39.90 | 40.10 | 40.01 | 918,020 |
Jun 9, 2023 | 40.80 | 43.90 | 40.70 | 42.35 | 42.25 | 2,739,120 |
Jun 8, 2023 | 39.70 | 42.50 | 39.55 | 40.45 | 40.36 | 1,788,276 |
Jun 7, 2023 | 39.50 | 39.90 | 39.00 | 39.05 | 38.96 | 712,010 |
Jun 6, 2023 | 38.50 | 40.45 | 38.35 | 38.55 | 38.46 | 769,143 |
Jun 5, 2023 | 38.40 | 38.60 | 38.15 | 38.20 | 38.11 | 139,033 |
Jun 2, 2023 | 38.60 | 38.60 | 37.80 | 38.40 | 38.31 | 189,004 |
Jun 1, 2023 | 37.55 | 39.30 | 37.50 | 37.70 | 37.61 | 776,200 |
May 31, 2023 | 37.45 | 38.85 | 37.40 | 38.45 | 38.36 | 628,050 |
May 30, 2023 | 37.55 | 37.55 | 37.00 | 37.00 | 36.92 | 208,000 |
May 29, 2023 | 37.85 | 37.85 | 36.50 | 37.55 | 37.46 | 252,057 |
May 26, 2023 | 38.20 | 38.25 | 36.80 | 37.40 | 37.31 | 706,364 |
May 25, 2023 | 40.65 | 40.65 | 37.55 | 38.20 | 38.11 | 2,202,982 |
May 24, 2023 | 37.80 | 41.10 | 37.70 | 41.00 | 40.91 | 4,206,520 |
May 23, 2023 | 35.40 | 38.50 | 35.40 | 37.40 | 37.31 | 670,053 |
May 22, 2023 | 35.80 | 36.00 | 35.00 | 35.50 | 35.42 | 104,050 |
May 19, 2023 | 35.55 | 36.50 | 35.10 | 35.65 | 35.57 | 255,166 |
May 18, 2023 | 35.75 | 35.80 | 35.05 | 35.10 | 35.02 | 82,200 |
May 17, 2023 | 34.50 | 35.60 | 34.40 | 35.55 | 35.47 | 126,100 |
May 16, 2023 | 34.60 | 34.60 | 34.45 | 34.55 | 34.47 | 33,000 |
May 15, 2023 | 34.90 | 34.95 | 34.35 | 34.35 | 34.27 | 37,000 |
May 12, 2023 | 34.35 | 34.70 | 34.35 | 34.50 | 34.42 | 18,000 |
May 11, 2023 | 34.45 | 34.55 | 34.35 | 34.35 | 34.27 | 20,000 |
May 10, 2023 | 34.30 | 34.50 | 34.30 | 34.35 | 34.27 | 16,000 |
May 9, 2023 | 34.65 | 34.65 | 34.20 | 34.30 | 34.22 | 12,001 |
May 8, 2023 | 34.45 | 34.45 | 34.05 | 34.10 | 34.02 | 14,000 |
May 5, 2023 | 34.00 | 34.45 | 34.00 | 34.45 | 34.37 | 21,000 |
May 4, 2023 | 34.00 | 34.70 | 34.00 | 34.30 | 34.22 | 15,000 |
May 3, 2023 | 34.20 | 34.30 | 34.15 | 34.15 | 34.07 | 8,000 |
May 2, 2023 | 34.60 | 34.60 | 34.10 | 34.40 | 34.32 | 19,001 |
Apr 28, 2023 | 34.25 | 34.80 | 34.25 | 34.60 | 34.52 | 22,000 |
Apr 27, 2023 | 34.65 | 34.65 | 34.40 | 34.55 | 34.47 | 7,000 |
Apr 26, 2023 | 33.95 | 34.70 | 33.90 | 34.70 | 34.62 | 17,000 |
Apr 25, 2023 | 34.50 | 34.60 | 34.00 | 34.30 | 34.22 | 54,000 |
Apr 24, 2023 | 35.45 | 35.45 | 34.50 | 34.60 | 34.52 | 28,000 |