Warsaw - Delayed Quote • PLN
Alior Bank S.A. (ALR.WA)
At close: April 24 at 5:00 PM GMT+2
Currency in PLN 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 | 104.00 | 104.60 | 101.00 | 103.15 | 103.15 | 267,557 |
Apr 23, 2024 | 105.75 | 106.60 | 102.70 | 102.85 | 102.85 | 984,608 |
Apr 22, 2024 | 104.30 | 106.35 | 103.90 | 105.85 | 105.85 | 147,974 |
Apr 19, 2024 | 102.60 | 104.85 | 102.35 | 103.90 | 103.90 | 199,457 |
Apr 18, 2024 | 101.95 | 104.90 | 101.95 | 104.50 | 104.50 | 360,153 |
Apr 17, 2024 | 99.32 | 101.90 | 98.48 | 101.30 | 101.30 | 223,298 |
Apr 16, 2024 | 99.90 | 100.45 | 97.02 | 99.92 | 99.92 | 477,459 |
Apr 15, 2024 | 100.05 | 102.20 | 99.96 | 101.05 | 101.05 | 120,341 |
Apr 12, 2024 | 102.60 | 103.70 | 100.20 | 100.50 | 100.50 | 186,133 |
Apr 11, 2024 | 104.10 | 105.40 | 101.45 | 101.65 | 101.65 | 242,864 |
Apr 10, 2024 | 103.05 | 106.00 | 103.05 | 105.60 | 105.60 | 346,533 |
Apr 9, 2024 | 106.70 | 107.85 | 102.90 | 103.05 | 103.05 | 221,955 |
Apr 8, 2024 | 107.00 | 108.35 | 106.00 | 107.00 | 107.00 | 163,813 |
Apr 5, 2024 | 101.50 | 107.00 | 99.98 | 105.75 | 105.75 | 436,397 |
Apr 4, 2024 | 99.60 | 102.15 | 99.28 | 102.15 | 102.15 | 280,154 |
Apr 3, 2024 | 98.56 | 99.04 | 97.74 | 98.92 | 98.92 | 367,468 |
Apr 2, 2024 | 97.80 | 100.45 | 97.10 | 98.50 | 98.50 | 248,141 |
Mar 28, 2024 | 96.50 | 98.36 | 96.50 | 97.94 | 97.94 | 872,829 |
Mar 27, 2024 | 96.48 | 97.98 | 96.20 | 96.80 | 96.80 | 527,377 |
Mar 26, 2024 | 95.20 | 96.98 | 93.74 | 96.60 | 96.60 | 260,306 |
Mar 25, 2024 | 95.32 | 96.38 | 94.32 | 95.26 | 95.26 | 310,038 |
Mar 22, 2024 | 96.50 | 98.00 | 94.92 | 95.32 | 95.32 | 183,459 |
Mar 21, 2024 | 94.20 | 97.00 | 94.06 | 96.88 | 96.88 | 335,010 |
Mar 20, 2024 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 215,761 |
Mar 19, 2024 | 94.18 | 94.90 | 91.48 | 94.36 | 94.36 | 239,242 |
Mar 18, 2024 | 95.70 | 96.50 | 92.78 | 94.64 | 94.64 | 183,344 |
Mar 15, 2024 | 94.10 | 97.36 | 93.50 | 96.54 | 96.54 | 1,121,025 |
Mar 14, 2024 | 96.82 | 96.82 | 92.00 | 94.98 | 94.98 | 367,635 |
Mar 13, 2024 | 95.88 | 97.70 | 95.00 | 96.00 | 96.00 | 279,581 |
Mar 12, 2024 | 91.00 | 96.12 | 91.00 | 95.78 | 95.78 | 351,467 |
Mar 11, 2024 | 89.98 | 91.00 | 88.94 | 90.98 | 90.98 | 111,566 |
Mar 8, 2024 | 88.80 | 90.62 | 87.56 | 90.24 | 90.24 | 318,734 |
Mar 7, 2024 | 89.70 | 89.72 | 87.12 | 88.90 | 88.90 | 338,770 |
Mar 6, 2024 | 91.02 | 91.30 | 89.32 | 89.70 | 89.70 | 249,954 |
Mar 5, 2024 | 93.00 | 93.78 | 90.74 | 91.02 | 91.02 | 174,018 |
Mar 4, 2024 | 95.00 | 95.12 | 93.52 | 93.80 | 93.80 | 372,474 |
Mar 1, 2024 | 96.20 | 97.00 | 92.46 | 94.82 | 94.82 | 356,758 |
Feb 29, 2024 | 90.00 | 95.94 | 89.50 | 95.90 | 95.90 | 705,055 |
Feb 28, 2024 | 88.62 | 91.10 | 87.30 | 89.60 | 89.60 | 585,139 |
Feb 27, 2024 | 89.44 | 90.80 | 87.18 | 87.68 | 87.68 | 254,409 |
Feb 26, 2024 | 88.80 | 90.40 | 88.58 | 89.00 | 89.00 | 168,106 |
Feb 23, 2024 | 87.60 | 89.34 | 86.36 | 88.30 | 88.30 | 309,946 |
Feb 22, 2024 | 86.00 | 87.52 | 85.42 | 87.50 | 87.50 | 238,526 |
Feb 21, 2024 | 85.00 | 86.28 | 84.74 | 85.18 | 85.18 | 204,211 |
Feb 20, 2024 | 82.60 | 84.88 | 82.08 | 84.84 | 84.84 | 203,744 |
Feb 19, 2024 | 83.00 | 83.50 | 81.60 | 82.60 | 82.60 | 120,565 |
Feb 16, 2024 | 81.42 | 83.54 | 81.40 | 82.84 | 82.84 | 240,776 |
Feb 15, 2024 | 80.84 | 81.38 | 79.78 | 81.26 | 81.26 | 145,637 |
Feb 14, 2024 | 77.50 | 81.20 | 77.22 | 80.94 | 80.94 | 303,437 |
Feb 13, 2024 | 78.00 | 78.06 | 76.52 | 77.50 | 77.50 | 123,701 |
Feb 12, 2024 | 76.60 | 78.04 | 75.62 | 77.70 | 77.70 | 136,982 |
Feb 9, 2024 | 77.30 | 77.30 | 75.92 | 76.68 | 76.68 | 74,327 |
Feb 8, 2024 | 78.04 | 78.32 | 76.20 | 76.84 | 76.84 | 133,342 |
Feb 7, 2024 | 78.00 | 78.90 | 77.32 | 78.18 | 78.18 | 119,606 |
Feb 6, 2024 | 77.68 | 78.90 | 76.36 | 77.74 | 77.74 | 202,057 |
Feb 5, 2024 | 78.52 | 79.50 | 77.60 | 77.64 | 77.64 | 233,092 |
Feb 2, 2024 | 76.28 | 78.70 | 76.28 | 78.52 | 78.52 | 272,555 |
Feb 1, 2024 | 74.18 | 77.18 | 74.00 | 75.72 | 75.72 | 179,147 |
Jan 31, 2024 | 73.10 | 75.68 | 72.06 | 75.44 | 75.44 | 225,011 |
Jan 30, 2024 | 72.00 | 73.72 | 71.98 | 73.18 | 73.18 | 186,590 |
Jan 29, 2024 | 72.94 | 73.38 | 71.70 | 71.86 | 71.86 | 147,343 |
Jan 26, 2024 | 72.20 | 72.78 | 71.04 | 72.70 | 72.70 | 107,450 |
Jan 25, 2024 | 71.86 | 72.60 | 69.90 | 72.00 | 72.00 | 262,976 |
Jan 24, 2024 | 71.00 | 73.10 | 70.20 | 71.56 | 71.56 | 225,084 |
Jan 23, 2024 | 70.80 | 70.90 | 69.22 | 70.48 | 70.48 | 193,284 |
Jan 22, 2024 | 70.04 | 71.50 | 70.02 | 70.90 | 70.90 | 67,534 |
Jan 19, 2024 | 70.74 | 71.20 | 69.78 | 69.82 | 69.82 | 302,952 |
Jan 18, 2024 | 68.90 | 71.38 | 68.90 | 71.02 | 71.02 | 164,430 |
Jan 17, 2024 | 69.02 | 69.96 | 68.36 | 68.88 | 68.88 | 126,153 |
Jan 16, 2024 | 71.00 | 71.00 | 68.58 | 70.50 | 70.50 | 173,386 |
Jan 15, 2024 | 71.14 | 72.18 | 70.12 | 70.52 | 70.52 | 104,321 |
Jan 12, 2024 | 70.42 | 72.44 | 70.12 | 71.50 | 71.50 | 214,453 |
Jan 11, 2024 | 73.98 | 74.00 | 69.90 | 70.42 | 70.42 | 275,514 |
Jan 10, 2024 | 74.70 | 74.80 | 73.06 | 73.32 | 73.32 | 170,065 |
Jan 9, 2024 | 76.00 | 76.24 | 74.44 | 75.04 | 75.04 | 113,855 |
Jan 8, 2024 | 74.42 | 75.38 | 73.02 | 75.38 | 75.38 | 185,661 |
Jan 5, 2024 | 73.80 | 74.90 | 71.80 | 74.50 | 74.50 | 162,104 |
Jan 4, 2024 | 73.80 | 74.24 | 72.54 | 74.18 | 74.18 | 232,088 |
Jan 3, 2024 | 73.00 | 74.88 | 72.94 | 74.68 | 74.68 | 225,115 |
Jan 2, 2024 | 76.10 | 76.34 | 72.26 | 73.00 | 73.00 | 178,064 |
Dec 29, 2023 | 76.60 | 77.42 | 75.52 | 76.34 | 76.34 | 99,585 |
Dec 28, 2023 | 78.02 | 78.18 | 76.68 | 76.80 | 76.80 | 70,448 |
Dec 27, 2023 | 77.00 | 78.18 | 77.00 | 77.56 | 77.56 | 130,880 |
Dec 22, 2023 | 76.36 | 77.20 | 75.86 | 77.00 | 77.00 | 107,274 |
Dec 21, 2023 | 77.00 | 77.56 | 75.94 | 76.30 | 76.30 | 260,412 |
Dec 20, 2023 | 77.44 | 78.40 | 75.84 | 76.70 | 76.70 | 223,170 |
Dec 19, 2023 | 75.30 | 78.44 | 74.92 | 78.20 | 78.20 | 281,365 |
Dec 18, 2023 | 74.60 | 76.80 | 74.36 | 75.30 | 75.30 | 202,960 |
Dec 15, 2023 | 75.32 | 77.38 | 74.04 | 75.08 | 75.08 | 695,860 |
Dec 14, 2023 | 76.70 | 77.10 | 75.32 | 75.32 | 75.32 | 207,523 |
Dec 13, 2023 | 76.00 | 76.18 | 74.70 | 75.90 | 75.90 | 288,138 |
Dec 12, 2023 | 76.64 | 77.68 | 75.20 | 75.78 | 75.78 | 221,642 |
Dec 11, 2023 | 77.18 | 77.66 | 76.00 | 76.64 | 76.64 | 155,109 |
Dec 8, 2023 | 76.72 | 77.60 | 76.30 | 77.20 | 77.20 | 116,099 |
Dec 7, 2023 | 76.88 | 77.02 | 75.44 | 76.60 | 76.60 | 229,528 |
Dec 6, 2023 | 76.82 | 77.88 | 76.30 | 76.90 | 76.90 | 199,859 |
Dec 5, 2023 | 77.24 | 78.70 | 76.60 | 76.80 | 76.80 | 337,958 |
Dec 4, 2023 | 79.00 | 79.00 | 77.26 | 77.50 | 77.50 | 182,648 |
Dec 1, 2023 | 77.88 | 79.00 | 77.12 | 79.00 | 79.00 | 273,214 |
Nov 30, 2023 | 77.00 | 78.06 | 76.18 | 77.18 | 77.18 | 257,973 |
Nov 29, 2023 | 76.00 | 77.40 | 75.00 | 77.40 | 77.40 | 357,504 |
Nov 28, 2023 | 73.68 | 76.36 | 73.32 | 76.26 | 76.26 | 572,089 |
Nov 27, 2023 | 74.70 | 75.02 | 73.08 | 73.26 | 73.26 | 272,779 |
Nov 24, 2023 | 74.40 | 75.24 | 74.04 | 74.36 | 74.36 | 231,511 |
Nov 23, 2023 | 74.00 | 75.20 | 73.72 | 74.38 | 74.38 | 226,744 |
Nov 22, 2023 | 73.00 | 74.46 | 72.50 | 74.18 | 74.18 | 154,862 |
Nov 21, 2023 | 75.00 | 75.72 | 73.30 | 73.50 | 73.50 | 218,737 |
Nov 20, 2023 | 72.70 | 75.26 | 72.46 | 75.12 | 75.12 | 241,712 |
Nov 17, 2023 | 72.00 | 72.72 | 71.36 | 72.68 | 72.68 | 117,026 |
Nov 16, 2023 | 71.50 | 73.00 | 71.28 | 71.82 | 71.82 | 224,816 |
Nov 15, 2023 | 72.00 | 73.48 | 71.10 | 71.44 | 71.44 | 224,462 |
Nov 14, 2023 | 69.98 | 72.00 | 69.00 | 71.94 | 71.94 | 262,343 |
Nov 13, 2023 | 68.44 | 70.20 | 68.44 | 69.24 | 69.24 | 189,263 |
Nov 10, 2023 | 69.70 | 70.16 | 68.26 | 68.34 | 68.34 | 123,878 |
Nov 9, 2023 | 68.82 | 70.00 | 67.98 | 69.62 | 69.62 | 122,218 |
Nov 8, 2023 | 68.64 | 69.38 | 66.68 | 68.82 | 68.82 | 363,923 |
Nov 7, 2023 | 68.16 | 68.90 | 67.78 | 68.50 | 68.50 | 195,751 |
Nov 6, 2023 | 67.00 | 68.42 | 66.90 | 68.10 | 68.10 | 335,361 |
Nov 3, 2023 | 66.18 | 67.50 | 66.08 | 66.82 | 66.82 | 380,074 |
Nov 2, 2023 | 67.06 | 67.12 | 65.36 | 66.16 | 66.16 | 205,666 |
Oct 31, 2023 | 65.88 | 67.06 | 65.68 | 66.18 | 66.18 | 151,859 |
Oct 30, 2023 | 66.00 | 67.04 | 65.10 | 65.88 | 65.88 | 237,945 |
Oct 27, 2023 | 66.00 | 67.16 | 64.70 | 65.10 | 65.10 | 290,535 |
Oct 26, 2023 | 64.80 | 66.36 | 63.64 | 66.00 | 66.00 | 319,842 |
Oct 25, 2023 | 64.20 | 65.52 | 62.56 | 64.80 | 64.80 | 299,917 |
Oct 24, 2023 | 62.30 | 64.48 | 62.22 | 64.00 | 64.00 | 349,733 |
Oct 23, 2023 | 61.44 | 63.50 | 61.44 | 61.74 | 61.74 | 274,840 |
Oct 20, 2023 | 61.20 | 62.00 | 60.46 | 61.88 | 61.88 | 167,910 |
Oct 19, 2023 | 61.78 | 62.00 | 61.12 | 62.00 | 62.00 | 167,755 |
Oct 18, 2023 | 62.56 | 63.26 | 61.68 | 62.30 | 62.30 | 473,322 |
Oct 17, 2023 | 62.08 | 64.00 | 61.54 | 63.20 | 63.20 | 507,631 |
Oct 16, 2023 | 62.40 | 63.58 | 60.90 | 62.50 | 62.50 | 1,523,438 |
Oct 13, 2023 | 59.46 | 60.76 | 58.52 | 60.60 | 60.60 | 263,127 |
Oct 12, 2023 | 60.88 | 61.20 | 59.40 | 59.84 | 59.84 | 332,311 |
Oct 11, 2023 | 58.56 | 60.66 | 58.38 | 60.66 | 60.66 | 899,420 |
Oct 10, 2023 | 58.40 | 59.10 | 56.78 | 58.38 | 58.38 | 554,172 |
Oct 9, 2023 | 55.10 | 58.32 | 55.10 | 58.32 | 58.32 | 316,401 |
Oct 6, 2023 | 52.50 | 55.90 | 52.50 | 55.74 | 55.74 | 417,969 |
Oct 5, 2023 | 52.60 | 53.40 | 52.08 | 52.84 | 52.84 | 293,169 |
Oct 4, 2023 | 49.28 | 52.62 | 48.96 | 52.50 | 52.50 | 392,860 |
Oct 3, 2023 | 50.36 | 50.44 | 48.96 | 49.50 | 49.50 | 185,105 |
Oct 2, 2023 | 51.44 | 51.64 | 50.16 | 50.34 | 50.34 | 105,207 |
Sep 29, 2023 | 50.16 | 51.92 | 49.94 | 51.80 | 51.80 | 196,025 |
Sep 28, 2023 | 48.55 | 49.61 | 48.26 | 49.60 | 49.60 | 135,399 |
Sep 27, 2023 | 49.90 | 50.28 | 48.55 | 48.55 | 48.55 | 112,382 |
Sep 26, 2023 | 49.07 | 49.98 | 48.50 | 49.90 | 49.90 | 85,007 |
Sep 25, 2023 | 49.65 | 50.20 | 48.74 | 49.20 | 49.20 | 108,157 |
Sep 22, 2023 | 50.16 | 50.82 | 49.41 | 49.82 | 49.82 | 98,502 |
Sep 21, 2023 | 50.82 | 51.30 | 49.80 | 50.52 | 50.52 | 78,140 |
Sep 20, 2023 | 49.96 | 51.80 | 49.70 | 51.80 | 51.80 | 155,632 |
Sep 19, 2023 | 50.36 | 50.36 | 49.15 | 49.96 | 49.96 | 105,879 |
Sep 18, 2023 | 51.22 | 51.42 | 49.78 | 49.87 | 49.87 | 172,643 |
Sep 15, 2023 | 51.84 | 52.26 | 51.26 | 51.66 | 51.66 | 540,998 |
Sep 14, 2023 | 51.38 | 51.80 | 50.46 | 51.80 | 51.80 | 151,610 |
Sep 13, 2023 | 50.36 | 51.68 | 49.91 | 51.00 | 51.00 | 237,948 |
Sep 12, 2023 | 49.60 | 50.30 | 49.24 | 50.22 | 50.22 | 170,201 |
Sep 11, 2023 | 49.71 | 50.38 | 49.12 | 49.78 | 49.78 | 182,167 |
Sep 8, 2023 | 49.50 | 50.22 | 49.00 | 49.71 | 49.71 | 287,874 |
Sep 7, 2023 | 51.00 | 51.12 | 48.10 | 49.04 | 49.04 | 711,499 |
Sep 6, 2023 | 53.92 | 53.92 | 48.00 | 51.40 | 51.40 | 753,003 |
Sep 5, 2023 | 54.04 | 54.40 | 53.20 | 54.00 | 54.00 | 170,653 |
Sep 4, 2023 | 55.88 | 56.16 | 53.74 | 54.00 | 54.00 | 98,966 |
Sep 1, 2023 | 56.50 | 56.50 | 55.22 | 55.54 | 55.54 | 128,173 |
Aug 31, 2023 | 56.40 | 57.14 | 55.52 | 56.18 | 56.18 | 274,162 |
Aug 30, 2023 | 55.92 | 56.50 | 55.66 | 56.50 | 56.50 | 151,836 |
Aug 29, 2023 | 55.00 | 56.12 | 54.70 | 55.68 | 55.68 | 169,414 |
Aug 28, 2023 | 52.60 | 54.70 | 52.60 | 54.70 | 54.70 | 177,917 |
Aug 25, 2023 | 53.00 | 54.12 | 52.42 | 52.42 | 52.42 | 222,813 |
Aug 24, 2023 | 54.24 | 55.00 | 53.18 | 53.34 | 53.34 | 170,688 |
Aug 23, 2023 | 53.96 | 54.42 | 52.28 | 53.52 | 53.52 | 180,644 |
Aug 22, 2023 | 55.10 | 55.88 | 53.82 | 53.96 | 53.96 | 161,977 |
Aug 21, 2023 | 54.40 | 56.04 | 54.40 | 55.08 | 55.08 | 144,829 |
Aug 18, 2023 | 53.10 | 55.00 | 53.06 | 55.00 | 55.00 | 257,653 |
Aug 17, 2023 | 55.06 | 55.70 | 53.28 | 53.52 | 53.52 | 286,155 |
Aug 16, 2023 | 57.70 | 57.70 | 55.30 | 55.70 | 55.70 | 292,935 |
Aug 14, 2023 | 58.02 | 59.00 | 57.50 | 57.72 | 57.72 | 73,275 |
Aug 11, 2023 | 59.38 | 59.38 | 57.58 | 58.84 | 58.84 | 104,376 |
Aug 10, 2023 | 56.98 | 59.62 | 56.80 | 59.38 | 59.38 | 353,941 |
Aug 9, 2023 | 56.20 | 57.60 | 56.20 | 56.98 | 56.98 | 205,737 |
Aug 8, 2023 | 58.66 | 58.68 | 55.04 | 55.84 | 55.84 | 313,388 |
Aug 7, 2023 | 59.30 | 59.30 | 58.52 | 58.66 | 58.66 | 91,595 |
Aug 4, 2023 | 57.94 | 59.36 | 57.78 | 59.36 | 59.36 | 334,760 |
Aug 3, 2023 | 57.42 | 58.06 | 57.06 | 57.60 | 57.60 | 169,557 |
Aug 2, 2023 | 57.80 | 57.92 | 56.06 | 57.50 | 57.50 | 172,510 |
Aug 1, 2023 | 58.04 | 58.34 | 57.14 | 57.60 | 57.60 | 131,929 |
Jul 31, 2023 | 58.16 | 58.48 | 57.68 | 58.04 | 58.04 | 172,229 |
Jul 28, 2023 | 58.00 | 58.38 | 57.82 | 58.18 | 58.18 | 133,002 |
Jul 27, 2023 | 56.56 | 58.20 | 56.56 | 58.20 | 58.20 | 179,304 |
Jul 26, 2023 | 57.20 | 57.66 | 56.34 | 56.56 | 56.56 | 73,224 |
Jul 25, 2023 | 57.88 | 58.20 | 56.60 | 57.20 | 57.20 | 115,216 |
Jul 24, 2023 | 56.20 | 57.78 | 56.20 | 57.56 | 57.56 | 122,875 |
Jul 21, 2023 | 56.90 | 57.94 | 56.06 | 56.30 | 56.30 | 199,370 |
Jul 20, 2023 | 57.56 | 58.46 | 57.22 | 57.40 | 57.40 | 218,083 |
Jul 19, 2023 | 56.98 | 57.92 | 56.70 | 57.80 | 57.80 | 298,291 |
Jul 18, 2023 | 55.42 | 56.78 | 55.42 | 56.50 | 56.50 | 249,831 |
Jul 17, 2023 | 54.70 | 56.10 | 53.96 | 55.42 | 55.42 | 207,843 |
Jul 14, 2023 | 54.56 | 55.60 | 54.02 | 54.72 | 54.72 | 186,979 |
Jul 13, 2023 | 53.70 | 55.00 | 53.40 | 54.70 | 54.70 | 293,804 |
Jul 12, 2023 | 51.80 | 53.98 | 51.32 | 53.80 | 53.80 | 367,726 |
Jul 11, 2023 | 50.96 | 52.22 | 50.52 | 51.46 | 51.46 | 370,207 |
Jul 10, 2023 | 49.49 | 50.66 | 49.05 | 50.60 | 50.60 | 262,266 |
Jul 7, 2023 | 48.52 | 50.14 | 48.52 | 49.60 | 49.60 | 539,614 |
Jul 6, 2023 | 48.00 | 49.26 | 47.41 | 48.72 | 48.72 | 234,239 |
Jul 5, 2023 | 49.39 | 49.45 | 48.01 | 48.01 | 48.01 | 171,112 |
Jul 4, 2023 | 50.40 | 50.68 | 49.33 | 49.50 | 49.50 | 186,492 |
Jul 3, 2023 | 48.61 | 50.60 | 48.60 | 50.24 | 50.24 | 483,859 |
Jun 30, 2023 | 47.37 | 48.90 | 47.37 | 48.36 | 48.36 | 289,227 |
Jun 29, 2023 | 47.50 | 47.80 | 47.11 | 47.32 | 47.32 | 145,375 |
Jun 28, 2023 | 47.28 | 48.18 | 47.04 | 47.30 | 47.30 | 160,202 |
Jun 27, 2023 | 47.33 | 48.90 | 46.85 | 47.02 | 47.02 | 324,193 |
Jun 26, 2023 | 45.06 | 47.50 | 44.43 | 47.33 | 47.33 | 284,326 |
Jun 23, 2023 | 46.90 | 46.90 | 45.30 | 45.30 | 45.30 | 153,553 |
Jun 22, 2023 | 47.00 | 47.48 | 46.51 | 47.02 | 47.02 | 127,601 |
Jun 21, 2023 | 45.80 | 47.44 | 45.71 | 47.14 | 47.14 | 120,605 |
Jun 20, 2023 | 46.10 | 46.95 | 45.76 | 45.87 | 45.87 | 116,313 |
Jun 19, 2023 | 45.92 | 47.58 | 45.61 | 46.07 | 46.07 | 152,956 |
Jun 16, 2023 | 45.65 | 47.01 | 44.00 | 45.92 | 45.92 | 613,946 |
Jun 15, 2023 | 45.00 | 45.85 | 43.71 | 45.45 | 45.45 | 293,856 |
Jun 14, 2023 | 43.30 | 46.10 | 43.30 | 45.22 | 45.22 | 345,980 |
Jun 13, 2023 | 44.48 | 44.95 | 43.30 | 43.40 | 43.40 | 150,186 |
Jun 12, 2023 | 45.99 | 45.99 | 44.44 | 44.44 | 44.44 | 142,929 |
Jun 9, 2023 | 45.99 | 46.00 | 45.15 | 45.55 | 45.55 | 105,250 |
Jun 7, 2023 | 46.45 | 46.68 | 44.83 | 45.10 | 45.10 | 228,484 |
Jun 6, 2023 | 44.49 | 46.80 | 44.06 | 46.45 | 46.45 | 584,911 |
Jun 5, 2023 | 44.49 | 45.00 | 44.02 | 44.48 | 44.48 | 320,583 |
Jun 2, 2023 | 42.09 | 44.49 | 41.91 | 44.49 | 44.49 | 444,260 |
Jun 1, 2023 | 40.60 | 41.86 | 40.10 | 41.59 | 41.59 | 208,408 |
May 31, 2023 | 42.00 | 42.04 | 40.29 | 40.43 | 40.43 | 567,852 |
May 30, 2023 | 43.61 | 43.63 | 42.30 | 42.42 | 42.42 | 150,892 |
May 29, 2023 | 44.11 | 44.28 | 43.43 | 43.60 | 43.60 | 79,277 |
May 26, 2023 | 43.70 | 44.50 | 43.15 | 44.28 | 44.28 | 196,106 |
May 25, 2023 | 43.30 | 43.60 | 42.40 | 43.53 | 43.53 | 129,658 |
May 24, 2023 | 43.78 | 43.88 | 42.60 | 42.77 | 42.77 | 152,010 |
May 23, 2023 | 44.00 | 44.50 | 43.73 | 44.23 | 44.23 | 147,913 |
May 22, 2023 | 43.80 | 44.82 | 43.40 | 43.90 | 43.90 | 202,703 |
May 19, 2023 | 42.92 | 44.61 | 42.15 | 43.60 | 43.60 | 297,906 |
May 18, 2023 | 42.03 | 42.75 | 42.03 | 42.40 | 42.40 | 122,944 |
May 17, 2023 | 42.30 | 42.40 | 41.72 | 41.93 | 41.93 | 81,310 |
May 16, 2023 | 42.34 | 42.94 | 42.01 | 42.30 | 42.30 | 79,529 |
May 15, 2023 | 43.33 | 43.48 | 41.85 | 42.22 | 42.22 | 206,636 |
May 12, 2023 | 43.00 | 43.91 | 42.75 | 43.40 | 43.40 | 173,092 |
May 11, 2023 | 42.82 | 43.51 | 42.24 | 42.77 | 42.77 | 320,160 |
May 10, 2023 | 42.50 | 43.38 | 41.85 | 42.82 | 42.82 | 211,412 |
May 9, 2023 | 42.65 | 42.65 | 41.68 | 42.00 | 42.00 | 195,291 |
May 8, 2023 | 42.25 | 42.90 | 42.16 | 42.35 | 42.35 | 441,124 |
May 5, 2023 | 41.67 | 42.45 | 41.67 | 42.32 | 42.32 | 297,020 |
May 4, 2023 | 43.20 | 43.96 | 41.37 | 41.63 | 41.63 | 378,889 |
May 2, 2023 | 43.50 | 44.90 | 42.72 | 42.83 | 42.83 | 228,391 |
Apr 28, 2023 | 45.00 | 45.10 | 43.12 | 43.40 | 43.40 | 293,811 |
Apr 27, 2023 | 43.30 | 44.96 | 43.25 | 44.70 | 44.70 | 206,761 |
Apr 26, 2023 | 44.65 | 45.02 | 41.22 | 43.60 | 43.60 | 319,928 |
Apr 25, 2023 | 45.04 | 45.49 | 44.16 | 44.63 | 44.63 | 180,189 |
Apr 24, 2023 | 45.61 | 45.76 | 44.78 | 45.04 | 45.04 | 112,859 |