XETRA - Delayed Quote • EUR
Philip Morris International Inc. (4I1.DE)
As of 2:46 PM GMT+2. 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 24, 2024 | 91.03 | 91.47 | 90.68 | 90.94 | 90.94 | 719 |
Apr 23, 2024 | 88.52 | 90.50 | 87.11 | 89.79 | 89.79 | 1,154 |
Apr 22, 2024 | 88.09 | 88.29 | 87.53 | 87.89 | 87.89 | 2,140 |
Apr 19, 2024 | 85.68 | 86.37 | 85.02 | 86.37 | 86.37 | 543 |
Apr 18, 2024 | 84.97 | 85.54 | 84.51 | 85.14 | 85.14 | 351 |
Apr 17, 2024 | 84.06 | 84.52 | 83.98 | 84.07 | 84.07 | 18 |
Apr 16, 2024 | 83.36 | 84.00 | 83.01 | 84.00 | 84.00 | 699 |
Apr 15, 2024 | 83.60 | 83.71 | 83.40 | 83.57 | 83.57 | 2,638 |
Apr 12, 2024 | 83.71 | 84.33 | 83.46 | 83.46 | 83.46 | 94 |
Apr 11, 2024 | 83.34 | 83.34 | 83.18 | 83.18 | 83.18 | 12 |
Apr 10, 2024 | 83.99 | 84.22 | 82.76 | 82.81 | 82.81 | 576 |
Apr 9, 2024 | 83.39 | 83.56 | 82.68 | 83.56 | 83.56 | 333 |
Apr 8, 2024 | 83.28 | 83.28 | 82.70 | 82.99 | 82.99 | 953 |
Apr 5, 2024 | 83.50 | 83.65 | 82.52 | 83.01 | 83.01 | 1,073 |
Apr 4, 2024 | 83.77 | 83.84 | 83.68 | 83.84 | 83.84 | 20 |
Apr 3, 2024 | 85.39 | 85.46 | 84.32 | 84.32 | 84.32 | 1,354 |
Apr 2, 2024 | 85.45 | 85.75 | 85.11 | 85.11 | 85.11 | 450 |
Mar 28, 2024 | 84.85 | 85.50 | 84.85 | 85.25 | 85.25 | 253 |
Mar 27, 2024 | 84.00 | 84.55 | 83.60 | 84.55 | 84.55 | 367 |
Mar 26, 2024 | 84.25 | 84.25 | 83.95 | 83.95 | 83.95 | 133 |
Mar 25, 2024 | 83.55 | 84.10 | 83.55 | 84.10 | 84.10 | 351 |
Mar 22, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3 |
Mar 21, 2024 | 85.80 | 85.80 | 85.30 | 85.30 | 85.30 | 295 |
Mar 20, 2024 | 1.30 Dividend | |||||
Mar 20, 2024 | 86.95 | 86.95 | 85.90 | 85.90 | 85.90 | 3,878 |
Mar 19, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.50 | - |
Mar 18, 2024 | 86.45 | 87.75 | 86.35 | 87.75 | 86.45 | 287 |
Mar 15, 2024 | 86.30 | 86.30 | 85.80 | 86.00 | 84.73 | 139 |
Mar 14, 2024 | 87.35 | 87.50 | 85.95 | 86.35 | 85.07 | 522 |
Mar 13, 2024 | 86.50 | 87.40 | 86.15 | 87.35 | 86.06 | 508 |
Mar 12, 2024 | 86.20 | 86.20 | 86.15 | 86.15 | 84.87 | 62 |
Mar 11, 2024 | 84.40 | 85.70 | 84.40 | 85.50 | 84.23 | 758 |
Mar 8, 2024 | 84.00 | 84.70 | 83.50 | 84.70 | 83.45 | 15 |
Mar 7, 2024 | 83.95 | 84.00 | 83.55 | 83.65 | 82.41 | 366 |
Mar 6, 2024 | 83.55 | 83.95 | 83.10 | 83.95 | 82.71 | 246 |
Mar 5, 2024 | 82.70 | 83.40 | 82.40 | 83.10 | 81.87 | 1,025 |
Mar 4, 2024 | 83.40 | 83.40 | 82.45 | 82.75 | 81.52 | 282 |
Mar 1, 2024 | 83.35 | 83.55 | 82.50 | 82.55 | 81.33 | 824 |
Feb 29, 2024 | 83.45 | 83.70 | 83.20 | 83.70 | 82.46 | 167 |
Feb 28, 2024 | 83.25 | 83.55 | 83.05 | 83.05 | 81.82 | 136 |
Feb 27, 2024 | 83.35 | 83.40 | 83.25 | 83.30 | 82.07 | 1,151 |
Feb 26, 2024 | 85.05 | 85.05 | 83.40 | 83.55 | 82.31 | 502 |
Feb 23, 2024 | 83.65 | 84.90 | 83.65 | 84.80 | 83.54 | 2,563 |
Feb 22, 2024 | 83.65 | 83.65 | 83.10 | 83.65 | 82.41 | 265 |
Feb 21, 2024 | 82.85 | 83.60 | 82.85 | 83.55 | 82.31 | 1,167 |
Feb 20, 2024 | 83.60 | 83.60 | 82.75 | 82.75 | 81.52 | 465 |
Feb 19, 2024 | 83.15 | 83.60 | 83.15 | 83.60 | 82.36 | 178 |
Feb 16, 2024 | 83.00 | 83.25 | 82.65 | 83.25 | 82.02 | 382 |
Feb 15, 2024 | 83.80 | 83.80 | 82.90 | 82.90 | 81.67 | 94 |
Feb 14, 2024 | 83.45 | 83.65 | 83.00 | 83.05 | 81.82 | 221 |
Feb 13, 2024 | 83.65 | 84.10 | 82.90 | 83.20 | 81.97 | 868 |
Feb 12, 2024 | 82.55 | 83.05 | 82.55 | 83.05 | 81.82 | 221 |
Feb 9, 2024 | 82.80 | 83.55 | 82.30 | 82.65 | 81.43 | 1,490 |
Feb 8, 2024 | 85.10 | 85.85 | 81.50 | 82.70 | 81.48 | 3,062 |
Feb 7, 2024 | 85.10 | 85.55 | 85.10 | 85.15 | 83.89 | 308 |
Feb 6, 2024 | 85.10 | 85.65 | 85.10 | 85.10 | 83.84 | 234 |
Feb 5, 2024 | 86.05 | 86.70 | 85.80 | 85.80 | 84.53 | 810 |
Feb 2, 2024 | 85.95 | 86.25 | 85.35 | 85.55 | 84.28 | 557 |
Feb 1, 2024 | 84.20 | 85.00 | 84.20 | 85.00 | 83.74 | 4,142 |
Jan 31, 2024 | 84.85 | 84.85 | 83.75 | 84.15 | 82.90 | 314 |
Jan 30, 2024 | 84.25 | 84.70 | 83.85 | 84.00 | 82.76 | 301 |
Jan 29, 2024 | 83.55 | 84.35 | 83.55 | 84.35 | 83.10 | 598 |
Jan 26, 2024 | 84.25 | 84.25 | 83.90 | 84.10 | 82.85 | 775 |
Jan 25, 2024 | 83.40 | 84.15 | 83.35 | 84.15 | 82.90 | 870 |
Jan 24, 2024 | 84.40 | 84.40 | 83.90 | 84.15 | 82.90 | 663 |
Jan 23, 2024 | 83.85 | 84.55 | 83.25 | 84.55 | 83.30 | 2,027 |
Jan 22, 2024 | 84.50 | 85.35 | 84.35 | 85.35 | 84.09 | 320 |
Jan 19, 2024 | 85.65 | 85.65 | 84.65 | 84.70 | 83.45 | 45 |
Jan 18, 2024 | 86.50 | 87.05 | 85.35 | 85.40 | 84.14 | 1,792 |
Jan 17, 2024 | 86.75 | 86.85 | 86.30 | 86.85 | 85.56 | 114 |
Jan 16, 2024 | 87.55 | 87.55 | 85.70 | 86.80 | 85.51 | 336 |
Jan 15, 2024 | 86.75 | 87.55 | 86.50 | 87.55 | 86.25 | 303 |
Jan 12, 2024 | 86.90 | 87.45 | 86.40 | 87.00 | 85.71 | 380 |
Jan 11, 2024 | 86.80 | 86.80 | 85.95 | 86.20 | 84.92 | 27 |
Jan 10, 2024 | 87.00 | 87.45 | 86.35 | 86.35 | 85.07 | 787 |
Jan 9, 2024 | 87.15 | 87.60 | 87.15 | 87.20 | 85.91 | 55 |
Jan 8, 2024 | 86.55 | 87.90 | 86.55 | 87.90 | 86.60 | 180 |
Jan 5, 2024 | 87.65 | 87.65 | 86.75 | 86.90 | 85.61 | 119 |
Jan 4, 2024 | 86.90 | 88.35 | 86.90 | 88.05 | 86.75 | 486 |
Jan 3, 2024 | 88.00 | 88.00 | 86.95 | 87.40 | 86.11 | 662 |
Jan 2, 2024 | 86.10 | 87.20 | 84.95 | 87.05 | 85.76 | 243 |
Dec 29, 2023 | 85.15 | 85.15 | 85.05 | 85.05 | 83.79 | 3 |
Dec 28, 2023 | 85.05 | 85.10 | 84.00 | 85.05 | 83.79 | 205 |
Dec 27, 2023 | 83.85 | 84.65 | 83.85 | 84.20 | 82.95 | 1,046 |
Dec 22, 2023 | 84.15 | 85.15 | 83.90 | 84.85 | 83.59 | 1,171 |
Dec 21, 2023 | 85.05 | 85.05 | 84.10 | 84.10 | 82.85 | 2,255 |
Dec 20, 2023 | 1.30 Dividend | |||||
Dec 20, 2023 | 85.60 | 86.15 | 85.25 | 85.45 | 84.18 | 511 |
Dec 19, 2023 | 87.10 | 87.10 | 86.60 | 87.00 | 84.43 | 678 |
Dec 18, 2023 | 87.05 | 87.60 | 86.35 | 87.60 | 85.01 | 1,364 |
Dec 15, 2023 | 86.45 | 87.20 | 86.40 | 87.20 | 84.63 | 234 |
Dec 14, 2023 | 86.55 | 87.80 | 86.15 | 87.45 | 84.87 | 1,287 |
Dec 13, 2023 | 86.15 | 86.55 | 85.65 | 85.65 | 83.12 | 418 |
Dec 12, 2023 | 86.50 | 86.50 | 85.75 | 85.80 | 83.27 | 1,373 |
Dec 11, 2023 | 84.80 | 86.80 | 84.75 | 86.80 | 84.24 | 696 |
Dec 8, 2023 | 84.35 | 84.80 | 84.30 | 84.65 | 82.15 | 422 |
Dec 7, 2023 | 84.50 | 84.70 | 83.95 | 84.35 | 81.86 | 489 |
Dec 6, 2023 | 85.80 | 85.80 | 83.85 | 84.35 | 81.86 | 1,637 |
Dec 5, 2023 | 86.70 | 86.70 | 84.90 | 85.80 | 83.27 | 1,304 |
Dec 4, 2023 | 86.65 | 86.85 | 85.50 | 86.80 | 84.24 | 497 |
Dec 1, 2023 | 85.90 | 86.00 | 85.50 | 85.80 | 83.27 | 872 |
Nov 30, 2023 | 86.15 | 86.15 | 85.50 | 85.80 | 83.27 | 383 |
Nov 29, 2023 | 86.00 | 86.00 | 85.20 | 85.40 | 82.88 | 305 |
Nov 28, 2023 | 85.25 | 86.30 | 84.85 | 85.85 | 83.32 | 266 |
Nov 27, 2023 | 86.30 | 86.30 | 85.75 | 85.85 | 83.32 | 140 |
Nov 24, 2023 | 86.15 | 86.40 | 85.05 | 86.40 | 83.85 | 1,491 |
Nov 23, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 83.46 | - |
Nov 22, 2023 | 85.10 | 86.05 | 84.90 | 86.05 | 83.51 | 338 |
Nov 21, 2023 | 83.55 | 84.75 | 83.55 | 84.75 | 82.25 | 1 |
Nov 20, 2023 | 84.00 | 84.05 | 84.00 | 84.05 | 81.57 | 1,204 |
Nov 17, 2023 | 84.20 | 84.55 | 83.80 | 84.20 | 81.71 | 831 |
Nov 16, 2023 | 84.80 | 84.80 | 83.65 | 84.15 | 81.67 | 385 |
Nov 15, 2023 | 83.55 | 84.05 | 83.00 | 84.05 | 81.57 | 251 |
Nov 14, 2023 | 84.30 | 84.50 | 83.55 | 83.75 | 81.28 | 626 |
Nov 13, 2023 | 84.00 | 84.60 | 83.80 | 84.35 | 81.86 | 601 |
Nov 10, 2023 | 84.40 | 85.65 | 83.25 | 83.55 | 81.08 | 439 |
Nov 9, 2023 | 84.30 | 84.80 | 84.15 | 84.15 | 81.67 | 300 |
Nov 8, 2023 | 85.55 | 85.60 | 84.55 | 84.55 | 82.05 | 334 |
Nov 7, 2023 | 84.95 | 85.55 | 84.95 | 85.55 | 83.02 | 175 |
Nov 6, 2023 | 85.20 | 86.00 | 84.95 | 85.15 | 82.64 | 737 |
Nov 3, 2023 | 86.05 | 86.15 | 85.65 | 86.15 | 83.61 | 61 |
Nov 2, 2023 | 84.60 | 85.35 | 84.60 | 85.35 | 82.83 | 3 |
Nov 1, 2023 | 84.30 | 84.65 | 84.30 | 84.40 | 81.91 | 160 |
Oct 31, 2023 | 84.40 | 84.45 | 84.00 | 84.00 | 81.52 | 291 |
Oct 30, 2023 | 84.10 | 84.55 | 82.75 | 84.55 | 82.05 | 1,284 |
Oct 27, 2023 | 85.15 | 85.15 | 83.25 | 83.25 | 80.79 | 314 |
Oct 26, 2023 | 85.30 | 86.15 | 85.00 | 85.15 | 82.64 | 798 |
Oct 25, 2023 | 86.05 | 86.05 | 85.40 | 85.85 | 83.32 | 132 |
Oct 24, 2023 | 86.00 | 86.00 | 85.75 | 85.85 | 83.32 | 341 |
Oct 23, 2023 | 87.55 | 87.90 | 86.00 | 86.00 | 83.46 | 340 |
Oct 20, 2023 | 85.95 | 85.95 | 85.40 | 85.85 | 83.32 | 307 |
Oct 19, 2023 | 89.30 | 89.75 | 85.50 | 86.55 | 83.99 | 932 |
Oct 18, 2023 | 88.05 | 88.65 | 88.05 | 88.65 | 86.03 | 160 |
Oct 17, 2023 | 88.95 | 88.95 | 87.55 | 87.90 | 85.30 | 1,042 |
Oct 16, 2023 | 87.95 | 88.30 | 86.70 | 88.15 | 85.55 | 704 |
Oct 13, 2023 | 86.90 | 87.70 | 86.90 | 87.70 | 85.11 | 116 |
Oct 12, 2023 | 88.25 | 88.40 | 87.35 | 87.35 | 84.77 | 1,089 |
Oct 11, 2023 | 88.95 | 88.95 | 87.80 | 87.80 | 85.21 | 180 |
Oct 10, 2023 | 87.55 | 90.00 | 87.40 | 90.00 | 87.34 | 118 |
Oct 9, 2023 | 87.35 | 87.45 | 86.75 | 86.90 | 84.33 | 33 |
Oct 6, 2023 | 87.20 | 87.20 | 86.15 | 86.60 | 84.04 | 67 |
Oct 5, 2023 | 86.75 | 87.95 | 85.95 | 86.75 | 84.19 | 518 |
Oct 4, 2023 | 86.40 | 86.45 | 86.05 | 86.40 | 83.85 | 132 |
Oct 3, 2023 | 87.55 | 87.55 | 86.95 | 86.95 | 84.38 | 416 |
Oct 2, 2023 | 87.65 | 88.00 | 87.65 | 87.65 | 85.06 | 259 |
Sep 29, 2023 | 88.15 | 88.45 | 87.95 | 88.45 | 85.84 | 296 |
Sep 28, 2023 | 86.00 | 86.10 | 85.60 | 85.80 | 83.27 | 564 |
Sep 27, 2023 | 86.30 | 86.65 | 86.00 | 86.25 | 83.70 | 165 |
Sep 26, 2023 | 1.30 Dividend | |||||
Sep 26, 2023 | 87.55 | 87.55 | 86.60 | 86.60 | 84.04 | 471 |
Sep 25, 2023 | 89.25 | 89.85 | 88.20 | 88.95 | 85.06 | 1,181 |
Sep 22, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 85.11 | 25 |
Sep 21, 2023 | 90.60 | 91.60 | 90.05 | 90.05 | 86.11 | 581 |
Sep 20, 2023 | 91.15 | 91.25 | 91.15 | 91.25 | 87.26 | 152 |
Sep 19, 2023 | 90.50 | 90.70 | 89.75 | 90.60 | 86.64 | 1,957 |
Sep 18, 2023 | 90.30 | 90.55 | 89.95 | 90.30 | 86.35 | 96 |
Sep 15, 2023 | 90.40 | 90.60 | 89.80 | 90.20 | 86.26 | 440 |
Sep 14, 2023 | 88.95 | 89.70 | 88.95 | 89.45 | 85.54 | 101 |
Sep 13, 2023 | 88.05 | 88.80 | 87.55 | 88.80 | 84.92 | 817 |
Sep 12, 2023 | 88.60 | 88.60 | 87.90 | 88.25 | 84.39 | 13 |
Sep 11, 2023 | 87.55 | 88.15 | 87.55 | 88.15 | 84.30 | 30 |
Sep 8, 2023 | 87.50 | 87.50 | 86.75 | 86.75 | 82.96 | 99 |
Sep 7, 2023 | 87.10 | 87.80 | 87.10 | 87.80 | 83.96 | 513 |
Sep 6, 2023 | 87.15 | 88.40 | 87.15 | 87.20 | 83.39 | 301 |
Sep 5, 2023 | 88.40 | 89.05 | 87.90 | 87.95 | 84.11 | 406 |
Sep 4, 2023 | 88.50 | 89.00 | 87.70 | 87.70 | 83.87 | 276 |
Sep 1, 2023 | 88.70 | 89.10 | 88.50 | 88.50 | 84.63 | 161 |
Aug 31, 2023 | 89.00 | 89.45 | 89.00 | 89.45 | 85.54 | 675 |
Aug 30, 2023 | 88.60 | 88.60 | 87.95 | 88.25 | 84.39 | 93 |
Aug 29, 2023 | 88.75 | 88.80 | 88.10 | 88.20 | 84.34 | 45 |
Aug 28, 2023 | 88.20 | 88.55 | 87.75 | 88.55 | 84.68 | 357 |
Aug 25, 2023 | 87.15 | 88.00 | 87.15 | 88.00 | 84.15 | 16 |
Aug 24, 2023 | 87.15 | 87.45 | 87.10 | 87.45 | 83.63 | 26 |
Aug 23, 2023 | 86.75 | 87.35 | 86.40 | 86.65 | 82.86 | 391 |
Aug 22, 2023 | 86.40 | 87.65 | 86.40 | 86.70 | 82.91 | 195 |
Aug 21, 2023 | 86.85 | 86.85 | 86.40 | 86.80 | 83.01 | 98 |
Aug 18, 2023 | 86.10 | 87.15 | 85.80 | 87.15 | 83.34 | 513 |
Aug 17, 2023 | 87.00 | 87.05 | 86.25 | 86.25 | 82.48 | 63 |
Aug 16, 2023 | 87.00 | 87.40 | 86.35 | 87.40 | 83.58 | 645 |
Aug 15, 2023 | 87.70 | 87.75 | 86.60 | 86.90 | 83.10 | 709 |
Aug 14, 2023 | 88.00 | 88.35 | 87.85 | 87.85 | 84.01 | 300 |
Aug 11, 2023 | 88.45 | 88.45 | 87.60 | 87.60 | 83.77 | 6 |
Aug 10, 2023 | 88.30 | 89.35 | 88.00 | 89.35 | 85.44 | 207 |
Aug 9, 2023 | 88.50 | 89.00 | 88.50 | 88.75 | 84.87 | 239 |
Aug 8, 2023 | 88.85 | 89.20 | 88.25 | 88.40 | 84.54 | 110 |
Aug 7, 2023 | 88.40 | 88.40 | 87.45 | 88.40 | 84.54 | 1,436 |
Aug 4, 2023 | 89.80 | 89.80 | 88.10 | 88.10 | 84.25 | 483 |
Aug 3, 2023 | 90.45 | 90.45 | 88.85 | 88.85 | 84.97 | 20 |
Aug 2, 2023 | 89.65 | 89.85 | 88.95 | 89.85 | 85.92 | 1,605 |
Aug 1, 2023 | 90.60 | 91.10 | 89.85 | 89.85 | 85.92 | 183 |
Jul 31, 2023 | 90.55 | 90.55 | 90.10 | 90.35 | 86.40 | 331 |
Jul 28, 2023 | 90.00 | 90.20 | 89.20 | 90.20 | 86.26 | 360 |
Jul 27, 2023 | 88.25 | 89.50 | 88.20 | 89.35 | 85.44 | 100 |
Jul 26, 2023 | 87.80 | 88.60 | 87.60 | 88.60 | 84.73 | 311 |
Jul 25, 2023 | 88.40 | 88.45 | 87.00 | 87.80 | 83.96 | 217 |
Jul 24, 2023 | 87.75 | 88.35 | 87.65 | 88.25 | 84.39 | 154 |
Jul 21, 2023 | 87.55 | 88.65 | 87.55 | 87.95 | 84.11 | 126 |
Jul 20, 2023 | 88.35 | 90.00 | 88.05 | 89.20 | 85.30 | 417 |
Jul 19, 2023 | 88.15 | 88.15 | 88.15 | 88.15 | 84.30 | - |
Jul 18, 2023 | 87.80 | 88.65 | 87.15 | 88.35 | 84.49 | 1,210 |
Jul 17, 2023 | 88.65 | 88.65 | 87.35 | 87.35 | 83.53 | 385 |
Jul 14, 2023 | 89.85 | 89.85 | 89.05 | 89.05 | 85.16 | 1,511 |
Jul 13, 2023 | 88.60 | 88.70 | 88.60 | 88.70 | 84.82 | 50 |
Jul 12, 2023 | 89.80 | 89.80 | 89.10 | 89.10 | 85.21 | 12 |
Jul 11, 2023 | 89.10 | 89.70 | 88.25 | 89.15 | 85.25 | 93 |
Jul 10, 2023 | 90.10 | 90.10 | 89.05 | 89.05 | 85.16 | 34 |
Jul 7, 2023 | 89.40 | 89.65 | 89.40 | 89.65 | 85.73 | 100 |
Jul 6, 2023 | 89.05 | 89.85 | 89.05 | 89.55 | 85.64 | 34 |
Jul 5, 2023 | 90.50 | 90.50 | 89.50 | 89.50 | 85.59 | 41 |
Jul 4, 2023 | 90.50 | 90.50 | 90.40 | 90.45 | 86.50 | 105 |
Jul 3, 2023 | 89.65 | 90.30 | 89.30 | 89.90 | 85.97 | 1,294 |
Jun 30, 2023 | 90.15 | 90.30 | 89.45 | 89.45 | 85.54 | 92 |
Jun 29, 2023 | 88.55 | 89.25 | 87.35 | 89.25 | 85.35 | 253 |
Jun 28, 2023 | 88.20 | 88.25 | 87.90 | 87.90 | 84.06 | 70 |
Jun 27, 2023 | 88.75 | 88.75 | 87.90 | 88.00 | 84.15 | 102 |
Jun 26, 2023 | 88.50 | 89.10 | 87.90 | 87.90 | 84.06 | 884 |
Jun 23, 2023 | 88.10 | 88.70 | 87.45 | 88.30 | 84.44 | 1,545 |
Jun 22, 2023 | 1.27 Dividend | |||||
Jun 22, 2023 | 87.00 | 87.20 | 86.75 | 86.75 | 82.96 | 250 |
Jun 21, 2023 | 87.45 | 87.45 | 86.80 | 87.30 | 82.27 | 43 |
Jun 20, 2023 | 90.00 | 90.00 | 87.00 | 87.10 | 82.08 | 3,183 |
Jun 19, 2023 | 87.90 | 87.90 | 86.75 | 87.05 | 82.03 | 260 |
Jun 16, 2023 | 86.20 | 87.90 | 86.20 | 87.60 | 82.55 | 203 |
Jun 15, 2023 | 86.30 | 86.50 | 85.90 | 86.35 | 81.37 | 673 |
Jun 14, 2023 | 86.00 | 86.90 | 86.00 | 86.65 | 81.66 | 649 |
Jun 13, 2023 | 85.95 | 86.10 | 85.95 | 86.10 | 81.14 | 150 |
Jun 12, 2023 | 86.25 | 86.25 | 86.25 | 86.25 | 81.28 | - |
Jun 9, 2023 | 85.65 | 85.75 | 85.30 | 85.75 | 80.81 | 209 |
Jun 8, 2023 | 86.70 | 86.70 | 85.45 | 85.45 | 80.53 | 997 |
Jun 7, 2023 | 85.10 | 86.25 | 85.00 | 85.55 | 80.62 | 149 |
Jun 6, 2023 | 83.50 | 85.65 | 83.25 | 85.35 | 80.43 | 652 |
Jun 5, 2023 | 86.60 | 86.60 | 84.45 | 84.50 | 79.63 | 126 |
Jun 2, 2023 | 84.25 | 85.50 | 84.10 | 85.50 | 80.57 | 1,667 |
Jun 1, 2023 | 84.30 | 84.50 | 83.80 | 84.25 | 79.40 | 362 |
May 31, 2023 | 84.90 | 85.00 | 84.05 | 84.50 | 79.63 | 629 |
May 30, 2023 | 85.25 | 85.35 | 83.25 | 83.65 | 78.83 | 2,161 |
May 29, 2023 | 85.00 | 85.70 | 84.50 | 85.70 | 80.76 | 180 |
May 26, 2023 | 84.85 | 85.45 | 84.75 | 85.35 | 80.43 | 121 |
May 25, 2023 | 86.15 | 86.15 | 84.60 | 85.05 | 80.15 | 403 |
May 24, 2023 | 86.20 | 86.80 | 85.65 | 86.80 | 81.80 | 170 |
May 23, 2023 | 86.70 | 86.95 | 86.00 | 86.55 | 81.56 | 209 |
May 22, 2023 | 85.00 | 87.10 | 85.00 | 86.40 | 81.42 | 36 |
May 19, 2023 | 85.90 | 86.45 | 85.05 | 86.30 | 81.33 | 1,551 |
May 18, 2023 | 86.00 | 86.80 | 85.65 | 85.65 | 80.71 | 76 |
May 17, 2023 | 86.55 | 87.00 | 86.25 | 86.25 | 81.28 | 172 |
May 16, 2023 | 87.25 | 87.50 | 86.45 | 87.15 | 82.13 | 1,340 |
May 15, 2023 | 88.00 | 88.00 | 87.10 | 87.20 | 82.18 | 1,007 |
May 12, 2023 | 88.05 | 88.05 | 87.45 | 87.45 | 82.41 | 78 |
May 11, 2023 | 86.45 | 86.75 | 86.45 | 86.75 | 81.75 | 2 |
May 10, 2023 | 87.80 | 87.80 | 86.50 | 86.50 | 81.52 | 183 |
May 9, 2023 | 87.40 | 87.75 | 86.65 | 87.75 | 82.69 | 1,000 |
May 8, 2023 | 86.70 | 86.75 | 85.70 | 86.50 | 81.52 | 302 |
May 5, 2023 | 86.30 | 86.95 | 85.70 | 86.95 | 81.94 | 778 |
May 4, 2023 | 86.50 | 87.15 | 85.15 | 85.35 | 80.43 | 1,085 |
May 3, 2023 | 87.95 | 88.30 | 87.55 | 87.65 | 82.60 | 158 |
May 2, 2023 | 91.10 | 91.10 | 86.90 | 87.10 | 82.08 | 2,439 |
Apr 28, 2023 | 89.50 | 89.80 | 89.50 | 89.60 | 84.44 | 226 |
Apr 27, 2023 | 89.15 | 90.30 | 88.65 | 88.65 | 83.54 | 271 |
Apr 26, 2023 | 89.45 | 89.55 | 88.65 | 89.15 | 84.01 | 371 |
Apr 25, 2023 | 89.00 | 90.25 | 88.80 | 90.25 | 85.05 | 106 |
Apr 24, 2023 | 89.00 | 89.45 | 88.50 | 89.00 | 83.87 | 308 |