Other OTC - Delayed Quote • USD
Arkema S.A. (ARKAY)
At close: April 26 at 3:26 PM EDT
Currency in USD 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 26, 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 103.19 | 1,800 |
Apr 25, 2024 | 101.88 | 101.92 | 101.72 | 101.72 | 101.72 | 1,500 |
Apr 24, 2024 | 102.33 | 102.44 | 101.48 | 102.44 | 102.44 | 9,300 |
Apr 23, 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 103.22 | 19,000 |
Apr 22, 2024 | 103.46 | 105.24 | 103.46 | 104.69 | 104.69 | 18,800 |
Apr 19, 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 101.46 | 800 |
Apr 18, 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 103.55 | 1,200 |
Apr 17, 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 103.24 | 1,200 |
Apr 16, 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 101.78 | 7,300 |
Apr 15, 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 103.30 | 2,400 |
Apr 12, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 500 |
Apr 11, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 1,100 |
Apr 10, 2024 | 104.10 | 104.85 | 104.10 | 104.85 | 104.85 | 800 |
Apr 9, 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 104.75 | 1,200 |
Apr 8, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 700 |
Apr 5, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | 500 |
Apr 4, 2024 | 111.71 | 111.79 | 109.88 | 109.92 | 109.92 | 5,200 |
Apr 3, 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 110.04 | 6,400 |
Apr 2, 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 106.35 | 5,100 |
Apr 1, 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 104.93 | 900 |
Mar 28, 2024 | 105.78 | 105.78 | 105.39 | 105.39 | 105.39 | 1,600 |
Mar 27, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 500 |
Mar 26, 2024 | 102.73 | 103.60 | 102.73 | 103.60 | 103.60 | 1,500 |
Mar 25, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 1,400 |
Mar 22, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 400 |
Mar 21, 2024 | 103.20 | 103.36 | 102.94 | 103.36 | 103.36 | 1,300 |
Mar 20, 2024 | 101.07 | 102.29 | 101.07 | 102.20 | 102.20 | 1,600 |
Mar 19, 2024 | 99.94 | 100.30 | 99.94 | 100.18 | 100.18 | 2,000 |
Mar 18, 2024 | 99.95 | 100.42 | 99.95 | 100.42 | 100.42 | 1,000 |
Mar 15, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 2,600 |
Mar 14, 2024 | 99.74 | 99.74 | 98.91 | 98.91 | 98.91 | 2,200 |
Mar 13, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 600 |
Mar 12, 2024 | 101.30 | 101.68 | 101.30 | 101.68 | 101.68 | 1,100 |
Mar 11, 2024 | 99.05 | 99.89 | 99.05 | 99.89 | 99.89 | 1,000 |
Mar 8, 2024 | 101.37 | 101.37 | 100.92 | 100.92 | 100.92 | 700 |
Mar 7, 2024 | 100.48 | 100.85 | 100.48 | 100.85 | 100.85 | 1,300 |
Mar 6, 2024 | 99.67 | 99.67 | 98.43 | 98.46 | 98.46 | 1,200 |
Mar 5, 2024 | 99.46 | 100.43 | 99.46 | 100.17 | 100.17 | 2,100 |
Mar 4, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 700 |
Mar 1, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 800 |
Feb 29, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 600 |
Feb 28, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 500 |
Feb 27, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 400 |
Feb 26, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 900 |
Feb 23, 2024 | 108.28 | 108.39 | 108.28 | 108.39 | 108.39 | 700 |
Feb 22, 2024 | 105.52 | 106.15 | 105.52 | 106.15 | 106.15 | 700 |
Feb 21, 2024 | 104.13 | 104.68 | 104.13 | 104.68 | 104.68 | 1,300 |
Feb 20, 2024 | 104.18 | 105.11 | 104.18 | 105.11 | 105.11 | 1,100 |
Feb 16, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 400 |
Feb 15, 2024 | 105.01 | 105.79 | 105.01 | 105.79 | 105.79 | 1,300 |
Feb 14, 2024 | 104.13 | 104.23 | 103.84 | 103.84 | 103.84 | 1,400 |
Feb 13, 2024 | 104.59 | 104.59 | 103.44 | 103.72 | 103.72 | 1,900 |
Feb 12, 2024 | 105.99 | 106.36 | 105.99 | 106.36 | 106.36 | 2,400 |
Feb 9, 2024 | 104.82 | 105.29 | 104.82 | 105.02 | 105.02 | 1,500 |
Feb 8, 2024 | 105.84 | 105.84 | 105.73 | 105.77 | 105.77 | 1,500 |
Feb 7, 2024 | 104.80 | 105.46 | 104.61 | 105.06 | 105.06 | 1,700 |
Feb 6, 2024 | 106.41 | 107.22 | 106.40 | 107.22 | 107.22 | 1,000 |
Feb 5, 2024 | 106.20 | 106.25 | 106.00 | 106.25 | 106.25 | 3,000 |
Feb 2, 2024 | 107.65 | 107.65 | 106.92 | 107.12 | 107.12 | 1,200 |
Feb 1, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 400 |
Jan 31, 2024 | 109.86 | 110.41 | 108.88 | 108.88 | 108.88 | 1,100 |
Jan 30, 2024 | 110.79 | 111.08 | 110.79 | 111.08 | 111.08 | 600 |
Jan 29, 2024 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 1,000 |
Jan 26, 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | 500 |
Jan 25, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Jan 24, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 300 |
Jan 23, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 600 |
Jan 22, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 700 |
Jan 19, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 1,000 |
Jan 18, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 700 |
Jan 17, 2024 | 104.54 | 105.23 | 104.54 | 105.23 | 105.23 | 1,200 |
Jan 16, 2024 | 106.67 | 106.67 | 106.44 | 106.44 | 106.44 | 1,600 |
Jan 12, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 500 |
Jan 11, 2024 | 106.44 | 106.44 | 106.20 | 106.21 | 106.21 | 1,200 |
Jan 10, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 400 |
Jan 9, 2024 | 107.86 | 107.86 | 107.69 | 107.69 | 107.69 | 1,700 |
Jan 8, 2024 | 110.23 | 110.80 | 110.23 | 110.80 | 110.80 | 900 |
Jan 5, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 700 |
Jan 4, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 500 |
Jan 3, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 300 |
Jan 2, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 500 |
Dec 29, 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 300 |
Dec 28, 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 500 |
Dec 27, 2023 | 113.21 | 114.15 | 113.21 | 114.15 | 114.15 | 800 |
Dec 26, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
Dec 22, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
Dec 21, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 600 |
Dec 20, 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 700 |
Dec 19, 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 600 |
Dec 18, 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 400 |
Dec 15, 2023 | 108.80 | 108.80 | 108.17 | 108.17 | 108.17 | 900 |
Dec 14, 2023 | 107.90 | 108.46 | 107.90 | 108.46 | 108.46 | 1,400 |
Dec 13, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 800 |
Dec 12, 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 600 |
Dec 11, 2023 | 98.57 | 98.57 | 98.42 | 98.48 | 98.48 | 2,500 |
Dec 8, 2023 | 98.95 | 98.95 | 98.74 | 98.78 | 98.78 | 1,200 |
Dec 7, 2023 | 99.67 | 99.94 | 99.58 | 99.58 | 99.58 | 800 |
Dec 6, 2023 | 98.77 | 99.00 | 98.28 | 98.28 | 98.28 | 1,700 |
Dec 5, 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 900 |
Dec 4, 2023 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | 900 |
Dec 1, 2023 | 100.49 | 101.49 | 100.49 | 101.31 | 101.31 | 2,300 |
Nov 30, 2023 | 102.24 | 102.24 | 101.83 | 101.83 | 101.83 | 1,100 |
Nov 29, 2023 | 102.93 | 103.06 | 102.89 | 102.89 | 102.89 | 1,900 |
Nov 28, 2023 | 101.42 | 102.78 | 101.42 | 102.23 | 102.23 | 1,500 |
Nov 27, 2023 | 101.80 | 101.80 | 101.29 | 101.41 | 101.41 | 1,500 |
Nov 24, 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 500 |
Nov 22, 2023 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 700 |
Nov 21, 2023 | 100.07 | 100.07 | 99.86 | 99.86 | 99.86 | 1,100 |
Nov 20, 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 800 |
Nov 17, 2023 | 101.80 | 101.91 | 101.80 | 101.91 | 101.91 | 1,600 |
Nov 16, 2023 | 100.47 | 100.48 | 100.47 | 100.48 | 100.48 | 1,000 |
Nov 15, 2023 | 102.06 | 102.06 | 101.90 | 101.90 | 101.90 | 1,000 |
Nov 14, 2023 | 100.35 | 101.35 | 100.35 | 101.23 | 101.23 | 1,300 |
Nov 13, 2023 | 97.00 | 97.17 | 96.07 | 96.92 | 96.92 | 2,800 |
Nov 10, 2023 | 96.06 | 96.94 | 96.06 | 96.94 | 96.94 | 1,700 |
Nov 9, 2023 | 96.85 | 96.85 | 95.69 | 95.69 | 95.69 | 2,600 |
Nov 8, 2023 | 93.61 | 93.72 | 93.19 | 93.23 | 93.23 | 3,100 |
Nov 7, 2023 | 93.23 | 93.73 | 93.23 | 93.52 | 93.52 | 2,400 |
Nov 6, 2023 | 95.17 | 95.17 | 94.87 | 94.87 | 94.87 | 3,400 |
Nov 3, 2023 | 96.89 | 96.97 | 96.26 | 96.68 | 96.68 | 2,500 |
Nov 2, 2023 | 95.83 | 95.83 | 95.69 | 95.74 | 95.74 | 2,200 |
Nov 1, 2023 | 92.35 | 92.81 | 92.35 | 92.81 | 92.81 | 6,200 |
Oct 31, 2023 | 93.57 | 93.88 | 93.13 | 93.88 | 93.88 | 6,900 |
Oct 30, 2023 | 90.47 | 90.91 | 90.47 | 90.85 | 90.85 | 3,900 |
Oct 27, 2023 | 89.56 | 89.56 | 89.03 | 89.15 | 89.15 | 3,900 |
Oct 26, 2023 | 88.49 | 88.66 | 88.28 | 88.28 | 88.28 | 3,300 |
Oct 25, 2023 | 88.32 | 88.62 | 87.83 | 88.20 | 88.20 | 3,600 |
Oct 24, 2023 | 88.29 | 88.96 | 88.00 | 88.56 | 88.56 | 8,500 |
Oct 23, 2023 | 88.62 | 89.03 | 88.40 | 88.81 | 88.81 | 3,200 |
Oct 20, 2023 | 88.70 | 88.70 | 88.03 | 88.03 | 88.03 | 3,900 |
Oct 19, 2023 | 90.31 | 90.76 | 90.30 | 90.45 | 90.45 | 3,300 |
Oct 18, 2023 | 92.05 | 92.05 | 91.66 | 91.66 | 91.66 | 1,200 |
Oct 17, 2023 | 93.76 | 93.86 | 93.58 | 93.58 | 93.58 | 2,400 |
Oct 16, 2023 | 94.56 | 94.56 | 94.43 | 94.43 | 94.43 | 2,000 |
Oct 13, 2023 | 94.32 | 94.32 | 92.50 | 93.52 | 93.52 | 1,600 |
Oct 12, 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 1,000 |
Oct 11, 2023 | 97.04 | 97.04 | 96.91 | 96.91 | 96.91 | 1,300 |
Oct 10, 2023 | 96.82 | 97.12 | 96.82 | 96.92 | 96.92 | 5,800 |
Oct 9, 2023 | 94.51 | 94.69 | 94.24 | 94.47 | 94.47 | 1,500 |
Oct 6, 2023 | 96.21 | 96.21 | 95.82 | 96.16 | 96.16 | 1,300 |
Oct 5, 2023 | 94.57 | 95.01 | 94.57 | 94.80 | 94.80 | 3,000 |
Oct 4, 2023 | 94.81 | 95.41 | 94.58 | 95.35 | 95.35 | 2,200 |
Oct 3, 2023 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 1,000 |
Oct 2, 2023 | 95.49 | 95.49 | 95.30 | 95.30 | 95.30 | 1,200 |
Sep 29, 2023 | 98.57 | 98.64 | 98.57 | 98.64 | 98.64 | 1,100 |
Sep 28, 2023 | 99.31 | 99.73 | 99.31 | 99.73 | 99.73 | 2,100 |
Sep 27, 2023 | 97.28 | 97.38 | 97.10 | 97.38 | 97.38 | 1,700 |
Sep 26, 2023 | 95.01 | 95.01 | 94.95 | 94.95 | 94.95 | 2,100 |
Sep 25, 2023 | 95.63 | 95.63 | 95.27 | 95.27 | 95.27 | 1,600 |
Sep 22, 2023 | 96.77 | 96.77 | 96.28 | 96.64 | 96.64 | 2,100 |
Sep 21, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Sep 20, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 400 |
Sep 19, 2023 | 97.22 | 97.41 | 97.06 | 97.06 | 97.06 | 1,500 |
Sep 18, 2023 | 97.19 | 97.64 | 96.75 | 97.08 | 97.08 | 1,700 |
Sep 15, 2023 | 99.67 | 99.67 | 98.84 | 98.84 | 98.84 | 2,200 |
Sep 14, 2023 | 98.06 | 98.25 | 98.06 | 98.25 | 98.25 | 800 |
Sep 13, 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 3,600 |
Sep 12, 2023 | 97.92 | 98.19 | 97.82 | 98.19 | 98.19 | 1,200 |
Sep 11, 2023 | 100.68 | 101.19 | 100.68 | 101.19 | 101.19 | 1,100 |
Sep 8, 2023 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 300 |
Sep 7, 2023 | 100.59 | 100.59 | 99.95 | 100.17 | 100.17 | 3,700 |
Sep 6, 2023 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 900 |
Sep 5, 2023 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 300 |
Sep 1, 2023 | 104.72 | 105.06 | 104.72 | 105.06 | 105.06 | 700 |
Aug 31, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 300 |
Aug 30, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 300 |
Aug 29, 2023 | 104.59 | 105.56 | 104.56 | 105.56 | 105.56 | 8,700 |
Aug 28, 2023 | 102.85 | 103.01 | 102.56 | 103.01 | 103.01 | 3,100 |
Aug 25, 2023 | 101.79 | 101.79 | 100.17 | 100.17 | 100.17 | 1,600 |
Aug 24, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 300 |
Aug 23, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 500 |
Aug 22, 2023 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | 700 |
Aug 21, 2023 | 103.64 | 103.84 | 103.64 | 103.84 | 103.84 | 1,000 |
Aug 18, 2023 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 500 |
Aug 17, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 300 |
Aug 16, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 600 |
Aug 15, 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 400 |
Aug 14, 2023 | 106.30 | 106.35 | 105.97 | 105.97 | 105.97 | 8,500 |
Aug 11, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 300 |
Aug 10, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 500 |
Aug 9, 2023 | 105.98 | 106.30 | 105.98 | 106.13 | 106.13 | 1,200 |
Aug 8, 2023 | 105.46 | 105.46 | 105.31 | 105.31 | 105.31 | 1,200 |
Aug 7, 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | 400 |
Aug 4, 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
Aug 3, 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | 300 |
Aug 2, 2023 | 105.60 | 105.72 | 105.60 | 105.72 | 105.72 | 500 |
Aug 1, 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1,200 |
Jul 31, 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 500 |
Jul 28, 2023 | 109.05 | 109.19 | 109.05 | 109.19 | 109.19 | 1,200 |
Jul 27, 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 2,600 |
Jul 26, 2023 | 103.06 | 103.20 | 103.06 | 103.20 | 103.20 | 1,400 |
Jul 25, 2023 | 102.93 | 102.93 | 102.84 | 102.84 | 102.84 | 700 |
Jul 24, 2023 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
Jul 21, 2023 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 500 |
Jul 20, 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 400 |
Jul 19, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 300 |
Jul 18, 2023 | 103.32 | 103.32 | 103.30 | 103.30 | 103.30 | 700 |
Jul 17, 2023 | 101.63 | 102.00 | 101.63 | 102.00 | 102.00 | 1,000 |
Jul 14, 2023 | 102.96 | 103.14 | 102.79 | 102.79 | 102.79 | 3,600 |
Jul 13, 2023 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | 300 |
Jul 12, 2023 | 101.93 | 101.93 | 101.91 | 101.91 | 101.91 | 800 |
Jul 11, 2023 | 98.38 | 99.07 | 98.38 | 98.98 | 98.98 | 2,000 |
Jul 10, 2023 | 97.21 | 97.21 | 96.62 | 96.62 | 96.62 | 1,300 |
Jul 7, 2023 | 96.71 | 97.22 | 96.48 | 96.60 | 96.60 | 3,400 |
Jul 6, 2023 | 93.26 | 93.91 | 93.21 | 93.84 | 93.84 | 1,800 |
Jul 5, 2023 | 93.90 | 94.04 | 93.71 | 93.71 | 93.71 | 2,400 |
Jul 3, 2023 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
Jun 30, 2023 | 94.78 | 94.78 | 94.16 | 94.16 | 94.16 | 1,000 |
Jun 29, 2023 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 1,200 |
Jun 28, 2023 | 92.65 | 92.65 | 92.01 | 92.01 | 92.01 | 3,800 |
Jun 27, 2023 | 89.86 | 92.58 | 89.70 | 90.88 | 90.88 | 6,100 |
Jun 26, 2023 | 90.10 | 90.33 | 88.12 | 89.51 | 89.51 | 3,300 |
Jun 23, 2023 | 87.07 | 87.29 | 87.07 | 87.26 | 87.26 | 2,100 |
Jun 22, 2023 | 87.64 | 87.88 | 87.38 | 87.76 | 87.76 | 3,700 |
Jun 21, 2023 | 86.78 | 87.68 | 86.78 | 87.68 | 87.68 | 2,500 |
Jun 20, 2023 | 87.23 | 87.23 | 86.81 | 86.81 | 86.81 | 1,300 |
Jun 16, 2023 | 92.16 | 92.45 | 92.03 | 92.03 | 92.03 | 1,400 |
Jun 15, 2023 | 91.58 | 92.67 | 91.58 | 92.67 | 92.67 | 1,700 |
Jun 14, 2023 | 92.29 | 92.32 | 91.46 | 91.46 | 91.46 | 1,700 |
Jun 13, 2023 | 92.00 | 92.11 | 91.92 | 92.05 | 92.05 | 8,000 |
Jun 12, 2023 | 90.51 | 90.60 | 90.16 | 90.60 | 90.60 | 9,200 |
Jun 9, 2023 | 89.90 | 90.11 | 89.54 | 89.54 | 89.54 | 1,700 |
Jun 8, 2023 | 92.00 | 92.16 | 91.88 | 92.16 | 92.16 | 2,600 |
Jun 7, 2023 | 90.24 | 90.80 | 90.03 | 90.15 | 90.15 | 2,200 |
Jun 6, 2023 | 89.48 | 90.07 | 88.81 | 89.83 | 89.83 | 4,100 |
Jun 5, 2023 | 89.97 | 90.49 | 89.20 | 89.54 | 89.54 | 3,000 |
Jun 2, 2023 | 91.50 | 91.99 | 91.50 | 91.99 | 91.99 | 2,000 |
Jun 1, 2023 | 87.80 | 88.91 | 87.80 | 88.47 | 88.47 | 7,700 |
May 31, 2023 | 86.13 | 87.44 | 85.58 | 87.44 | 87.44 | 3,500 |
May 30, 2023 | 90.26 | 90.40 | 89.76 | 89.76 | 89.76 | 2,000 |
May 26, 2023 | 92.37 | 92.90 | 92.37 | 92.90 | 92.90 | 1,500 |
May 25, 2023 | 91.14 | 91.14 | 90.28 | 90.42 | 90.42 | 2,800 |
May 24, 2023 | 92.63 | 93.05 | 92.55 | 93.05 | 93.05 | 1,400 |
May 23, 2023 | 94.49 | 94.49 | 93.52 | 93.52 | 93.52 | 1,300 |
May 22, 2023 | 94.06 | 94.25 | 94.03 | 94.25 | 94.25 | 1,400 |
May 19, 2023 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 800 |
May 18, 2023 | 93.87 | 93.87 | 93.63 | 93.63 | 93.63 | 1,700 |
May 17, 2023 | 92.45 | 93.21 | 92.30 | 93.21 | 93.21 | 5,900 |
May 16, 2023 | 91.38 | 91.72 | 91.35 | 91.57 | 91.57 | 2,700 |
May 15, 2023 | 92.48 | 93.07 | 92.47 | 93.07 | 93.07 | 3,200 |
May 12, 2023 | 93.13 | 93.13 | 91.03 | 91.03 | 91.03 | 2,600 |
May 11, 2023 | 3.60 Dividend | |||||
May 11, 2023 | 94.47 | 94.47 | 91.93 | 92.96 | 92.96 | 2,100 |
May 10, 2023 | 95.75 | 95.77 | 95.75 | 95.77 | 92.17 | 700 |
May 9, 2023 | 95.48 | 95.79 | 95.48 | 95.79 | 92.19 | 1,100 |
May 8, 2023 | 96.57 | 96.95 | 96.57 | 96.95 | 93.31 | 700 |
May 5, 2023 | 96.55 | 96.62 | 96.55 | 96.62 | 92.99 | 1,200 |
May 4, 2023 | 93.97 | 93.97 | 91.91 | 91.91 | 88.46 | 4,500 |
May 3, 2023 | 97.47 | 97.47 | 97.46 | 97.46 | 93.80 | 900 |
May 2, 2023 | 96.76 | 97.08 | 96.76 | 97.08 | 93.43 | 1,000 |
May 1, 2023 | 99.11 | 99.61 | 98.66 | 99.61 | 95.87 | 4,100 |
Apr 28, 2023 | 97.51 | 98.93 | 97.51 | 98.66 | 94.95 | 7,300 |
Apr 27, 2023 | 95.60 | 96.57 | 95.60 | 96.57 | 92.94 | 2,700 |