Paris - Delayed Quote • EUR
Réalités S.A. (ALREA.PA)
As of 9:00 AM 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 19, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 100 |
Apr 18, 2024 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | 52 |
Apr 17, 2024 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 834 |
Apr 16, 2024 | 13.60 | 13.95 | 13.15 | 13.15 | 13.15 | 431 |
Apr 15, 2024 | 13.50 | 13.75 | 13.05 | 13.60 | 13.60 | 2,228 |
Apr 12, 2024 | 14.00 | 14.00 | 13.45 | 13.45 | 13.45 | 612 |
Apr 11, 2024 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | 175 |
Apr 10, 2024 | 14.00 | 14.00 | 13.20 | 13.90 | 13.90 | 727 |
Apr 9, 2024 | 14.05 | 14.05 | 13.55 | 14.00 | 14.00 | 860 |
Apr 8, 2024 | 14.10 | 14.10 | 13.70 | 14.05 | 14.05 | 524 |
Apr 5, 2024 | 14.10 | 14.10 | 13.70 | 13.90 | 13.90 | 434 |
Apr 4, 2024 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 527 |
Apr 3, 2024 | 13.35 | 14.25 | 13.10 | 14.15 | 14.15 | 1,342 |
Apr 2, 2024 | 14.05 | 14.70 | 13.30 | 13.30 | 13.30 | 5,671 |
Mar 28, 2024 | 14.80 | 14.95 | 14.20 | 14.95 | 14.95 | 1,839 |
Mar 27, 2024 | 14.75 | 15.05 | 14.25 | 14.90 | 14.90 | 792 |
Mar 26, 2024 | 14.45 | 14.80 | 14.30 | 14.75 | 14.75 | 688 |
Mar 25, 2024 | 14.50 | 14.80 | 14.20 | 14.45 | 14.45 | 1,190 |
Mar 22, 2024 | 13.70 | 14.90 | 13.65 | 14.90 | 14.90 | 3,915 |
Mar 21, 2024 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 1,214 |
Mar 20, 2024 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | 931 |
Mar 19, 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 1,064 |
Mar 18, 2024 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | 73 |
Mar 15, 2024 | 13.00 | 13.05 | 12.65 | 13.00 | 13.00 | 598 |
Mar 14, 2024 | 13.05 | 13.05 | 12.55 | 13.00 | 13.00 | 1,560 |
Mar 13, 2024 | 12.80 | 13.05 | 12.50 | 13.05 | 13.05 | 1,165 |
Mar 12, 2024 | 12.60 | 12.95 | 12.50 | 12.85 | 12.85 | 4,190 |
Mar 11, 2024 | 13.25 | 13.35 | 13.05 | 13.05 | 13.05 | 688 |
Mar 8, 2024 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | 54 |
Mar 7, 2024 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 840 |
Mar 6, 2024 | 13.25 | 13.30 | 13.05 | 13.10 | 13.10 | 977 |
Mar 5, 2024 | 13.50 | 13.50 | 13.15 | 13.35 | 13.35 | 935 |
Mar 4, 2024 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | 968 |
Mar 1, 2024 | 13.60 | 13.65 | 13.15 | 13.65 | 13.65 | 353 |
Feb 29, 2024 | 13.85 | 13.90 | 13.40 | 13.60 | 13.60 | 884 |
Feb 28, 2024 | 14.00 | 14.00 | 13.55 | 13.85 | 13.85 | 332 |
Feb 27, 2024 | 13.90 | 14.00 | 13.40 | 14.00 | 14.00 | 2,535 |
Feb 26, 2024 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | 192 |
Feb 23, 2024 | 14.30 | 14.30 | 13.70 | 14.15 | 14.15 | 859 |
Feb 22, 2024 | 14.95 | 14.95 | 13.55 | 14.35 | 14.35 | 7,100 |
Feb 21, 2024 | 15.20 | 15.25 | 14.95 | 14.95 | 14.95 | 898 |
Feb 20, 2024 | 15.00 | 15.25 | 14.80 | 15.20 | 15.20 | 1,257 |
Feb 19, 2024 | 15.50 | 15.50 | 14.35 | 15.00 | 15.00 | 3,237 |
Feb 16, 2024 | 16.70 | 16.70 | 15.05 | 15.20 | 15.20 | 7,722 |
Feb 15, 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 61 |
Feb 14, 2024 | 16.20 | 17.10 | 16.10 | 16.75 | 16.75 | 1,423 |
Feb 13, 2024 | 17.30 | 17.30 | 16.50 | 17.25 | 17.25 | 1,858 |
Feb 12, 2024 | 17.45 | 17.50 | 17.20 | 17.30 | 17.30 | 531 |
Feb 9, 2024 | 17.50 | 17.50 | 17.15 | 17.50 | 17.50 | 598 |
Feb 8, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 173 |
Feb 7, 2024 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | 450 |
Feb 6, 2024 | 18.00 | 18.15 | 17.80 | 17.90 | 17.90 | 860 |
Feb 5, 2024 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 454 |
Feb 2, 2024 | 17.60 | 17.95 | 17.55 | 17.95 | 17.95 | 788 |
Feb 1, 2024 | 17.10 | 17.45 | 17.00 | 17.45 | 17.45 | 612 |
Jan 31, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 329 |
Jan 30, 2024 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | 351 |
Jan 29, 2024 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 406 |
Jan 26, 2024 | 16.65 | 16.80 | 16.40 | 16.40 | 16.40 | 284 |
Jan 25, 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | 371 |
Jan 24, 2024 | 16.60 | 16.70 | 16.45 | 16.70 | 16.70 | 520 |
Jan 23, 2024 | 16.60 | 16.65 | 16.45 | 16.65 | 16.65 | 281 |
Jan 22, 2024 | 16.65 | 16.70 | 16.50 | 16.65 | 16.65 | 316 |
Jan 19, 2024 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 333 |
Jan 18, 2024 | 16.70 | 16.75 | 16.30 | 16.60 | 16.60 | 1,018 |
Jan 17, 2024 | 16.70 | 16.70 | 16.25 | 16.70 | 16.70 | 2,140 |
Jan 16, 2024 | 16.65 | 16.75 | 16.50 | 16.60 | 16.60 | 720 |
Jan 15, 2024 | 16.70 | 16.85 | 16.25 | 16.65 | 16.65 | 3,063 |
Jan 12, 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 674 |
Jan 11, 2024 | 17.05 | 17.10 | 16.60 | 16.80 | 16.80 | 1,146 |
Jan 10, 2024 | 17.10 | 17.15 | 16.85 | 17.10 | 17.10 | 457 |
Jan 9, 2024 | 17.15 | 17.20 | 16.30 | 17.15 | 17.15 | 1,522 |
Jan 8, 2024 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | 501 |
Jan 5, 2024 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | 265 |
Jan 4, 2024 | 17.80 | 17.80 | 17.20 | 17.60 | 17.60 | 1,116 |
Jan 3, 2024 | 17.80 | 18.00 | 17.00 | 17.80 | 17.80 | 1,779 |
Jan 2, 2024 | 17.70 | 17.85 | 17.40 | 17.85 | 17.85 | 1,571 |
Dec 29, 2023 | 17.50 | 17.70 | 17.45 | 17.65 | 17.65 | 2,013 |
Dec 28, 2023 | 17.40 | 17.50 | 17.10 | 17.50 | 17.50 | 536 |
Dec 27, 2023 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 180 |
Dec 22, 2023 | 17.35 | 17.50 | 17.10 | 17.45 | 17.45 | 1,123 |
Dec 21, 2023 | 17.15 | 17.40 | 16.85 | 17.40 | 17.40 | 665 |
Dec 20, 2023 | 17.20 | 17.20 | 17.15 | 17.20 | 17.20 | 948 |
Dec 19, 2023 | 17.10 | 17.15 | 16.70 | 17.10 | 17.10 | 393 |
Dec 18, 2023 | 16.80 | 17.15 | 16.60 | 17.15 | 17.15 | 1,134 |
Dec 15, 2023 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 990 |
Dec 14, 2023 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 324 |
Dec 13, 2023 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | 450 |
Dec 12, 2023 | 17.05 | 17.10 | 16.80 | 16.95 | 16.95 | 241 |
Dec 11, 2023 | 17.60 | 17.60 | 16.85 | 17.00 | 17.00 | 930 |
Dec 8, 2023 | 17.40 | 17.55 | 17.05 | 17.30 | 17.30 | 1,203 |
Dec 7, 2023 | 17.20 | 17.70 | 16.75 | 17.70 | 17.70 | 215 |
Dec 6, 2023 | 17.20 | 17.20 | 16.50 | 17.00 | 17.00 | 680 |
Dec 5, 2023 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 371 |
Dec 4, 2023 | 16.90 | 17.00 | 16.80 | 16.95 | 16.95 | 166 |
Dec 1, 2023 | 16.95 | 17.00 | 16.85 | 16.90 | 16.90 | 346 |
Nov 30, 2023 | 17.20 | 17.25 | 16.80 | 16.90 | 16.90 | 1,388 |
Nov 29, 2023 | 17.70 | 17.70 | 16.85 | 17.35 | 17.35 | 2,173 |
Nov 28, 2023 | 18.20 | 18.45 | 17.70 | 17.70 | 17.70 | 1,390 |
Nov 27, 2023 | 18.40 | 19.25 | 18.40 | 18.40 | 18.40 | 1,277 |
Nov 24, 2023 | 18.35 | 18.40 | 18.00 | 18.40 | 18.40 | 530 |
Nov 23, 2023 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 341 |
Nov 22, 2023 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | 532 |
Nov 21, 2023 | 18.90 | 18.90 | 18.25 | 18.70 | 18.70 | 949 |
Nov 20, 2023 | 19.00 | 19.00 | 18.20 | 18.75 | 18.75 | 1,446 |
Nov 17, 2023 | 19.05 | 19.05 | 18.40 | 18.90 | 18.90 | 754 |
Nov 16, 2023 | 18.95 | 19.20 | 18.95 | 19.05 | 19.05 | 968 |
Nov 15, 2023 | 18.25 | 19.00 | 18.10 | 19.00 | 19.00 | 1,248 |
Nov 14, 2023 | 18.30 | 18.30 | 18.00 | 18.25 | 18.25 | 398 |
Nov 13, 2023 | 18.25 | 18.30 | 18.00 | 18.25 | 18.25 | 243 |
Nov 10, 2023 | 18.00 | 18.30 | 17.80 | 18.30 | 18.30 | 459 |
Nov 9, 2023 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 77 |
Nov 8, 2023 | 17.95 | 18.10 | 17.70 | 18.10 | 18.10 | 1,121 |
Nov 7, 2023 | 18.00 | 18.05 | 17.80 | 18.05 | 18.05 | 72 |
Nov 6, 2023 | 17.65 | 18.10 | 17.65 | 18.00 | 18.00 | 330 |
Nov 3, 2023 | 18.05 | 18.10 | 17.60 | 18.10 | 18.10 | 349 |
Nov 2, 2023 | 18.50 | 18.50 | 17.85 | 18.10 | 18.10 | 702 |
Nov 1, 2023 | 16.75 | 18.30 | 16.75 | 18.30 | 18.30 | 1,217 |
Oct 31, 2023 | 16.25 | 16.75 | 16.00 | 16.75 | 16.75 | 454 |
Oct 30, 2023 | 16.70 | 16.80 | 16.10 | 16.40 | 16.40 | 656 |
Oct 27, 2023 | 16.80 | 17.00 | 15.85 | 16.80 | 16.80 | 1,954 |
Oct 26, 2023 | 16.40 | 16.90 | 16.40 | 16.70 | 16.70 | 863 |
Oct 25, 2023 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | 877 |
Oct 24, 2023 | 18.00 | 18.00 | 16.40 | 16.95 | 16.95 | 2,627 |
Oct 23, 2023 | 18.50 | 18.75 | 17.95 | 17.95 | 17.95 | 1,424 |
Oct 20, 2023 | 18.70 | 18.70 | 18.25 | 18.65 | 18.65 | 1,367 |
Oct 19, 2023 | 18.60 | 18.75 | 18.45 | 18.75 | 18.75 | 242 |
Oct 18, 2023 | 18.45 | 18.95 | 18.40 | 18.50 | 18.50 | 1,166 |
Oct 17, 2023 | 18.45 | 18.50 | 18.40 | 18.50 | 18.50 | 394 |
Oct 16, 2023 | 18.80 | 18.80 | 18.40 | 18.45 | 18.45 | 521 |
Oct 13, 2023 | 18.45 | 18.80 | 18.35 | 18.80 | 18.80 | 913 |
Oct 12, 2023 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 526 |
Oct 11, 2023 | 18.55 | 18.60 | 18.25 | 18.30 | 18.30 | 4,933 |
Oct 10, 2023 | 19.20 | 19.25 | 18.55 | 18.55 | 18.55 | 873 |
Oct 9, 2023 | 19.40 | 19.40 | 18.80 | 19.30 | 19.30 | 687 |
Oct 6, 2023 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | 829 |
Oct 5, 2023 | 19.70 | 19.95 | 19.60 | 19.70 | 19.70 | 698 |
Oct 4, 2023 | 20.40 | 20.40 | 19.60 | 19.90 | 19.90 | 1,162 |
Oct 3, 2023 | 20.80 | 20.90 | 20.00 | 20.00 | 20.00 | 1,091 |
Oct 2, 2023 | 21.20 | 21.20 | 20.50 | 20.80 | 20.80 | 445 |
Sep 29, 2023 | 21.70 | 21.70 | 21.00 | 21.30 | 21.30 | 1,126 |
Sep 28, 2023 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 668 |
Sep 27, 2023 | 11:10 Stock Splits | |||||
Sep 27, 2023 | 23.50 | 23.50 | 23.50 | 20.90 | 20.90 | - |
Sep 26, 2023 | 20.45 | 20.91 | 20.45 | 20.91 | 20.91 | 1,505 |
Sep 25, 2023 | 21.09 | 21.09 | 20.00 | 20.64 | 20.64 | 2,314 |
Sep 22, 2023 | 21.18 | 21.45 | 21.09 | 21.45 | 21.45 | 975 |
Sep 21, 2023 | 21.73 | 21.73 | 21.18 | 21.18 | 21.18 | 1,008 |
Sep 20, 2023 | 21.45 | 21.82 | 21.45 | 21.82 | 21.82 | 698 |
Sep 19, 2023 | 21.36 | 21.64 | 21.36 | 21.36 | 21.36 | 694 |
Sep 18, 2023 | 21.73 | 21.73 | 21.18 | 21.36 | 21.36 | 1,239 |
Sep 15, 2023 | 21.27 | 22.27 | 21.27 | 21.64 | 21.64 | 2,985 |
Sep 14, 2023 | 20.73 | 21.45 | 20.36 | 21.18 | 21.18 | 3,943 |
Sep 13, 2023 | 18.73 | 20.55 | 18.73 | 20.36 | 20.36 | 2,992 |
Sep 12, 2023 | 18.64 | 18.64 | 18.36 | 18.64 | 18.64 | 1,173 |
Sep 11, 2023 | 19.18 | 19.18 | 18.18 | 18.64 | 18.64 | 2,929 |
Sep 8, 2023 | 19.09 | 19.18 | 19.09 | 19.18 | 19.18 | 470 |
Sep 7, 2023 | 19.00 | 19.09 | 18.91 | 18.91 | 18.91 | 561 |
Sep 6, 2023 | 19.18 | 19.55 | 18.64 | 18.91 | 18.91 | 2,585 |
Sep 5, 2023 | 19.45 | 19.45 | 18.91 | 19.00 | 19.00 | 277 |
Sep 4, 2023 | 18.91 | 19.55 | 18.91 | 19.55 | 19.55 | 444 |
Sep 1, 2023 | 19.18 | 19.55 | 19.09 | 19.55 | 19.55 | 420 |
Aug 31, 2023 | 19.18 | 19.18 | 19.00 | 19.09 | 19.09 | 412 |
Aug 30, 2023 | 19.36 | 19.55 | 18.82 | 19.18 | 19.18 | 1,950 |
Aug 29, 2023 | 19.45 | 19.55 | 19.36 | 19.55 | 19.55 | 988 |
Aug 28, 2023 | 19.73 | 19.73 | 19.55 | 19.73 | 19.73 | 233 |
Aug 25, 2023 | 19.82 | 19.91 | 19.73 | 19.73 | 19.73 | 304 |
Aug 24, 2023 | 20.18 | 20.18 | 19.45 | 19.91 | 19.91 | 693 |
Aug 23, 2023 | 20.00 | 20.18 | 19.64 | 20.18 | 20.18 | 915 |
Aug 22, 2023 | 19.91 | 20.18 | 19.91 | 20.00 | 20.00 | 229 |
Aug 21, 2023 | 19.82 | 20.18 | 19.82 | 19.82 | 19.82 | 500 |
Aug 18, 2023 | 19.82 | 19.82 | 19.55 | 19.82 | 19.82 | 948 |
Aug 17, 2023 | 19.91 | 19.91 | 19.64 | 19.91 | 19.91 | 309 |
Aug 16, 2023 | 19.73 | 20.00 | 19.73 | 19.73 | 19.73 | 566 |
Aug 15, 2023 | 19.82 | 19.82 | 19.73 | 19.73 | 19.73 | 78 |
Aug 14, 2023 | 19.91 | 19.91 | 19.82 | 19.91 | 19.91 | 128 |
Aug 11, 2023 | 20.18 | 20.36 | 19.73 | 19.73 | 19.73 | 796 |
Aug 10, 2023 | 19.82 | 20.18 | 19.73 | 20.18 | 20.18 | 442 |
Aug 9, 2023 | 19.82 | 19.82 | 19.73 | 19.73 | 19.73 | 128 |
Aug 8, 2023 | 19.73 | 19.82 | 19.45 | 19.64 | 19.64 | 717 |
Aug 7, 2023 | 20.09 | 20.18 | 19.45 | 19.55 | 19.55 | 1,915 |
Aug 4, 2023 | 20.27 | 20.27 | 20.00 | 20.09 | 20.09 | 562 |
Aug 3, 2023 | 20.18 | 20.36 | 20.18 | 20.36 | 20.36 | 652 |
Aug 2, 2023 | 20.55 | 20.73 | 20.36 | 20.73 | 20.73 | 210 |
Aug 1, 2023 | 20.64 | 20.73 | 20.18 | 20.55 | 20.55 | 820 |
Jul 31, 2023 | 20.55 | 20.64 | 20.27 | 20.64 | 20.64 | 975 |
Jul 28, 2023 | 20.91 | 21.09 | 20.00 | 20.73 | 20.73 | 2,570 |
Jul 27, 2023 | 21.27 | 21.27 | 20.91 | 21.18 | 21.18 | 614 |
Jul 26, 2023 | 21.27 | 21.45 | 21.27 | 21.27 | 21.27 | 331 |
Jul 25, 2023 | 21.55 | 21.55 | 21.27 | 21.55 | 21.55 | 449 |
Jul 24, 2023 | 21.36 | 21.55 | 21.18 | 21.55 | 21.55 | 761 |
Jul 21, 2023 | 21.18 | 21.36 | 21.18 | 21.18 | 21.18 | 597 |
Jul 20, 2023 | 21.18 | 21.36 | 20.91 | 21.27 | 21.27 | 677 |
Jul 19, 2023 | 20.18 | 21.27 | 20.18 | 21.18 | 21.18 | 1,074 |
Jul 18, 2023 | 20.00 | 20.27 | 19.82 | 20.18 | 20.18 | 512 |
Jul 17, 2023 | 19.91 | 20.09 | 19.91 | 19.91 | 19.91 | 177 |
Jul 14, 2023 | 19.73 | 19.91 | 19.73 | 19.91 | 19.91 | 774 |
Jul 13, 2023 | 19.64 | 19.82 | 19.55 | 19.55 | 19.55 | 609 |
Jul 12, 2023 | 19.36 | 19.64 | 19.36 | 19.64 | 19.64 | 1,285 |
Jul 11, 2023 | 19.27 | 19.64 | 18.73 | 19.55 | 19.55 | 1,168 |
Jul 10, 2023 | 19.82 | 19.82 | 19.00 | 19.09 | 19.09 | 1,677 |
Jul 7, 2023 | 19.91 | 19.91 | 18.73 | 19.73 | 19.73 | 882 |
Jul 6, 2023 | 19.91 | 20.00 | 19.82 | 19.82 | 19.82 | 381 |
Jul 5, 2023 | 20.00 | 20.45 | 19.91 | 19.91 | 19.91 | 726 |
Jul 4, 2023 | 20.09 | 20.18 | 20.00 | 20.00 | 20.00 | 992 |
Jul 3, 2023 | 19.73 | 20.09 | 19.73 | 20.09 | 20.09 | 479 |
Jun 30, 2023 | 19.91 | 20.18 | 19.55 | 19.73 | 19.73 | 1,523 |
Jun 29, 2023 | 20.36 | 20.36 | 19.36 | 19.91 | 19.91 | 1,833 |
Jun 28, 2023 | 19.91 | 20.09 | 19.09 | 19.73 | 19.73 | 3,885 |
Jun 27, 2023 | 20.27 | 20.36 | 19.55 | 20.00 | 20.00 | 1,808 |
Jun 26, 2023 | 21.27 | 21.27 | 19.45 | 20.45 | 20.45 | 3,170 |
Jun 23, 2023 | 20.73 | 21.27 | 20.73 | 21.27 | 21.27 | 765 |
Jun 22, 2023 | 22.00 | 23.09 | 21.09 | 21.09 | 21.09 | 1,171 |
Jun 21, 2023 | 22.27 | 23.09 | 22.00 | 22.27 | 22.27 | 4,253 |
Jun 20, 2023 | 23.45 | 23.45 | 22.82 | 23.27 | 23.27 | 691 |
Jun 19, 2023 | 23.64 | 23.64 | 23.27 | 23.55 | 23.55 | 475 |
Jun 16, 2023 | 23.55 | 23.73 | 23.55 | 23.64 | 23.64 | 686 |
Jun 15, 2023 | 23.64 | 23.82 | 23.55 | 23.73 | 23.73 | 1,181 |
Jun 14, 2023 | 23.82 | 23.91 | 23.64 | 23.82 | 23.82 | 426 |
Jun 13, 2023 | 24.18 | 24.18 | 23.64 | 23.91 | 23.91 | 2,143 |
Jun 12, 2023 | 24.27 | 24.27 | 23.82 | 24.27 | 24.27 | 437 |
Jun 9, 2023 | 24.09 | 24.27 | 24.09 | 24.27 | 24.27 | 258 |
Jun 8, 2023 | 24.18 | 24.27 | 24.09 | 24.27 | 24.27 | 272 |
Jun 7, 2023 | 24.18 | 24.18 | 23.73 | 24.18 | 24.18 | 237 |
Jun 6, 2023 | 24.09 | 24.09 | 24.00 | 24.09 | 24.09 | 185 |
Jun 5, 2023 | 24.27 | 24.27 | 23.64 | 23.82 | 23.82 | 1,248 |
Jun 2, 2023 | 23.82 | 24.09 | 23.64 | 24.09 | 24.09 | 727 |
Jun 1, 2023 | 23.73 | 23.91 | 23.64 | 23.82 | 23.82 | 520 |
May 31, 2023 | 24.00 | 24.00 | 23.36 | 23.91 | 23.91 | 580 |
May 30, 2023 | 23.91 | 23.91 | 23.82 | 23.82 | 23.82 | 235 |
May 29, 2023 | 24.00 | 24.00 | 23.91 | 24.00 | 24.00 | 315 |
May 26, 2023 | 23.64 | 24.00 | 23.45 | 24.00 | 24.00 | 1,362 |
May 25, 2023 | 23.45 | 23.55 | 23.45 | 23.45 | 23.45 | 102 |
May 24, 2023 | 24.09 | 24.09 | 23.55 | 23.55 | 23.55 | 665 |
May 23, 2023 | 24.27 | 24.36 | 23.82 | 24.27 | 24.27 | 496 |
May 22, 2023 | 23.73 | 24.36 | 23.36 | 24.36 | 24.36 | 2,748 |
May 19, 2023 | 24.36 | 24.45 | 24.27 | 24.27 | 24.27 | 158 |
May 18, 2023 | 24.36 | 24.55 | 24.00 | 24.27 | 24.27 | 886 |
May 17, 2023 | 24.64 | 24.73 | 24.36 | 24.36 | 24.36 | 532 |
May 16, 2023 | 24.45 | 25.27 | 24.45 | 24.64 | 24.64 | 977 |
May 15, 2023 | 24.55 | 24.73 | 24.18 | 24.73 | 24.73 | 1,043 |
May 12, 2023 | 24.36 | 24.36 | 24.18 | 24.18 | 24.18 | 239 |
May 11, 2023 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | 190 |
May 10, 2023 | 24.91 | 24.91 | 24.18 | 24.18 | 24.18 | 805 |
May 9, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 96 |
May 8, 2023 | 24.73 | 24.91 | 24.73 | 24.91 | 24.91 | 145 |
May 5, 2023 | 24.45 | 24.82 | 24.45 | 24.82 | 24.82 | 293 |
May 4, 2023 | 24.18 | 24.36 | 23.73 | 24.36 | 24.36 | 877 |
May 3, 2023 | 24.00 | 24.18 | 24.00 | 24.18 | 24.18 | 913 |
May 2, 2023 | 24.36 | 24.36 | 24.00 | 24.00 | 24.00 | 377 |
Apr 28, 2023 | 24.36 | 24.36 | 23.64 | 24.18 | 24.18 | 254 |
Apr 27, 2023 | 24.45 | 24.45 | 23.73 | 24.36 | 24.36 | 184 |
Apr 26, 2023 | 24.45 | 24.45 | 24.36 | 24.45 | 24.45 | 273 |
Apr 25, 2023 | 24.82 | 24.82 | 23.00 | 24.55 | 24.55 | 2,686 |
Apr 24, 2023 | 25.09 | 25.18 | 24.55 | 24.82 | 24.82 | 1,151 |
Apr 21, 2023 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | 41 |
Apr 20, 2023 | 25.36 | 25.36 | 25.09 | 25.09 | 25.09 | 185 |
Apr 19, 2023 | 25.36 | 25.36 | 25.09 | 25.36 | 25.36 | 217 |