LSE - Delayed Quote • GBp
Berkeley Energia Limited (BKY.L)
At close: April 23 at 12:58 PM GMT+1
Currency in GBp 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 23, 2024 | 17.75 | 18.50 | 17.60 | 18.00 | 18.00 | 10,697 |
Apr 22, 2024 | 17.50 | 18.50 | 17.08 | 17.75 | 17.75 | 10,594 |
Apr 19, 2024 | 17.50 | 17.60 | 17.20 | 17.50 | 17.50 | 119,995 |
Apr 18, 2024 | 17.50 | 16.70 | 16.70 | 17.50 | 17.50 | 9,713 |
Apr 17, 2024 | 17.75 | 17.90 | 17.00 | 17.50 | 17.50 | 73,262 |
Apr 16, 2024 | 18.50 | 18.25 | 17.00 | 17.90 | 17.90 | 174,054 |
Apr 15, 2024 | 17.50 | 18.50 | 17.05 | 18.00 | 18.00 | 84,494 |
Apr 12, 2024 | 18.75 | 20.00 | 17.00 | 17.00 | 17.00 | 398,697 |
Apr 11, 2024 | 17.00 | 20.00 | 16.20 | 18.75 | 18.75 | 399,809 |
Apr 10, 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 278,343 |
Apr 9, 2024 | 15.25 | 15.07 | 15.00 | 15.25 | 15.25 | 7,003 |
Apr 8, 2024 | 15.15 | 16.00 | 14.50 | 16.00 | 16.00 | 571,261 |
Apr 5, 2024 | 14.75 | 15.50 | 14.73 | 15.50 | 15.50 | 229,104 |
Apr 4, 2024 | 14.75 | 14.90 | 14.90 | 14.75 | 14.75 | 70,009 |
Apr 3, 2024 | 14.40 | 15.00 | 14.25 | 15.00 | 15.00 | 191,732 |
Apr 2, 2024 | 14.65 | 14.80 | 14.20 | 14.20 | 14.20 | 118,413 |
Mar 28, 2024 | 14.65 | 15.10 | 14.42 | 15.10 | 15.10 | 784,384 |
Mar 27, 2024 | 14.65 | 14.70 | 14.50 | 14.65 | 14.65 | 399,471 |
Mar 26, 2024 | 14.40 | 14.80 | 14.20 | 14.65 | 14.65 | 45,177 |
Mar 25, 2024 | 14.65 | 14.52 | 14.34 | 14.40 | 14.40 | 33,203 |
Mar 22, 2024 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | 176,011 |
Mar 21, 2024 | 14.25 | 14.45 | 14.00 | 14.00 | 14.00 | 68,742 |
Mar 20, 2024 | 14.25 | 14.50 | 13.70 | 14.25 | 14.25 | 200,651 |
Mar 19, 2024 | 13.75 | 14.45 | 14.00 | 14.40 | 14.40 | 72,308 |
Mar 18, 2024 | 13.75 | 13.61 | 13.61 | 13.75 | 13.75 | 8,234 |
Mar 15, 2024 | 13.75 | 14.00 | 13.57 | 13.75 | 13.75 | 53,850 |
Mar 14, 2024 | 14.25 | 14.50 | 13.55 | 13.75 | 13.75 | 273,879 |
Mar 13, 2024 | 14.25 | 14.40 | 14.08 | 14.25 | 14.25 | 50,835 |
Mar 12, 2024 | 14.50 | 14.25 | 14.08 | 14.25 | 14.25 | 160,907 |
Mar 11, 2024 | 14.25 | 15.00 | 14.12 | 15.00 | 15.00 | 127,492 |
Mar 8, 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 39,135 |
Mar 7, 2024 | 14.00 | 14.50 | 13.60 | 14.00 | 14.00 | 42,657 |
Mar 6, 2024 | 13.75 | 14.45 | 13.50 | 14.00 | 14.00 | 41,301 |
Mar 5, 2024 | 13.75 | 14.00 | 13.32 | 13.75 | 13.75 | 183,112 |
Mar 4, 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 445,267 |
Mar 1, 2024 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | 1,159,312 |
Feb 29, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 274,221 |
Feb 28, 2024 | 14.25 | 14.89 | 14.02 | 14.50 | 14.50 | 3,066 |
Feb 27, 2024 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 250,270 |
Feb 26, 2024 | 14.50 | 14.88 | 14.00 | 14.50 | 14.50 | 32,056 |
Feb 23, 2024 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 247,051 |
Feb 22, 2024 | 15.00 | 15.50 | 15.50 | 15.50 | 15.50 | 10 |
Feb 21, 2024 | 15.25 | 15.45 | 15.00 | 15.00 | 15.00 | 120,038 |
Feb 20, 2024 | 15.50 | 15.10 | 15.00 | 15.00 | 15.00 | 384,641 |
Feb 19, 2024 | 15.50 | 16.00 | 15.12 | 15.50 | 15.50 | 63,227 |
Feb 16, 2024 | 15.50 | 15.12 | 15.12 | 15.50 | 15.50 | 2,018 |
Feb 15, 2024 | 15.50 | 15.15 | 15.11 | 15.50 | 15.50 | 10,214 |
Feb 14, 2024 | 15.25 | 16.30 | 15.11 | 15.50 | 15.50 | 1,281 |
Feb 13, 2024 | 15.50 | 15.11 | 15.00 | 15.00 | 15.00 | 137,848 |
Feb 12, 2024 | 15.75 | 16.10 | 15.00 | 15.00 | 15.00 | 362,172 |
Feb 9, 2024 | 15.75 | 15.65 | 15.50 | 15.75 | 15.75 | 30,858 |
Feb 8, 2024 | 15.75 | 15.90 | 15.50 | 15.90 | 15.90 | 37,043 |
Feb 7, 2024 | 15.25 | 16.00 | 15.43 | 15.75 | 15.75 | 119,724 |
Feb 6, 2024 | 15.75 | 16.10 | 15.15 | 15.25 | 15.25 | 82,751 |
Feb 5, 2024 | 16.75 | 16.50 | 15.57 | 15.75 | 15.75 | 168,885 |
Feb 2, 2024 | 16.75 | 17.50 | 16.80 | 17.50 | 17.50 | 414,376 |
Feb 1, 2024 | 17.25 | 17.20 | 16.50 | 16.75 | 16.75 | 462,924 |
Jan 31, 2024 | 17.00 | 18.00 | 17.05 | 17.50 | 17.50 | 480,325 |
Jan 30, 2024 | 15.25 | 17.00 | 15.00 | 16.50 | 16.50 | 440,110 |
Jan 29, 2024 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | 272,337 |
Jan 26, 2024 | 15.00 | 15.25 | 15.25 | 15.25 | 15.25 | 69,750 |
Jan 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Jan 24, 2024 | 15.00 | 14.57 | 14.53 | 15.00 | 15.00 | 18,426 |
Jan 23, 2024 | 15.25 | 15.50 | 14.52 | 15.00 | 15.00 | 189,591 |
Jan 22, 2024 | 15.25 | 15.12 | 15.00 | 15.25 | 15.25 | 14,249 |
Jan 19, 2024 | 15.75 | 15.50 | 15.05 | 15.25 | 15.25 | 99,342 |
Jan 18, 2024 | 16.25 | 16.00 | 16.00 | 15.75 | 15.75 | 149,559 |
Jan 17, 2024 | 15.75 | 17.00 | 15.68 | 17.00 | 17.00 | 320,383 |
Jan 16, 2024 | 15.50 | 16.00 | 15.63 | 16.00 | 16.00 | 665,601 |
Jan 15, 2024 | 15.90 | 15.90 | 15.27 | 15.50 | 15.50 | 177,913 |
Jan 12, 2024 | 15.25 | 15.50 | 15.40 | 15.25 | 15.25 | 306,598 |
Jan 11, 2024 | 15.50 | 16.00 | 15.00 | 16.00 | 16.00 | 132,312 |
Jan 10, 2024 | 14.75 | 15.50 | 14.07 | 15.40 | 15.40 | 229,629 |
Jan 9, 2024 | 16.00 | 16.00 | 15.00 | 14.75 | 14.75 | 60,552 |
Jan 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jan 5, 2024 | 16.00 | 16.35 | 15.85 | 16.00 | 16.00 | 114,275 |
Jan 4, 2024 | 16.00 | 16.40 | 15.85 | 16.00 | 16.00 | 209,775 |
Jan 3, 2024 | 15.25 | 16.40 | 15.40 | 16.10 | 16.10 | 289,065 |
Jan 2, 2024 | 14.25 | 15.50 | 14.30 | 15.25 | 15.25 | 249,660 |
Dec 29, 2023 | 14.25 | 14.45 | 13.95 | 14.00 | 14.00 | 397,296 |
Dec 28, 2023 | 16.25 | 18.75 | 14.01 | 14.25 | 14.25 | 325,640 |
Dec 27, 2023 | 18.25 | 18.75 | 16.00 | 16.10 | 16.10 | 399,567 |
Dec 22, 2023 | 19.50 | 19.90 | 19.10 | 19.50 | 19.50 | 68,033 |
Dec 21, 2023 | 19.25 | 20.40 | 18.58 | 20.40 | 20.40 | 378,111 |
Dec 20, 2023 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 111,476 |
Dec 19, 2023 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 27,928 |
Dec 18, 2023 | 19.25 | 19.50 | 18.55 | 19.00 | 19.00 | 59,869 |
Dec 15, 2023 | 19.50 | 20.00 | 18.60 | 19.25 | 19.25 | 170,494 |
Dec 14, 2023 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 458,875 |
Dec 13, 2023 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | 50,369 |
Dec 12, 2023 | 20.00 | 19.15 | 19.15 | 20.00 | 20.00 | 10,687 |
Dec 11, 2023 | 20.00 | 20.45 | 19.21 | 20.00 | 20.00 | 12,362 |
Dec 8, 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 6,164 |
Dec 7, 2023 | 20.00 | 20.45 | 20.00 | 20.00 | 20.00 | 88,101 |
Dec 6, 2023 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 92,021 |
Dec 5, 2023 | 20.25 | 20.00 | 19.05 | 19.50 | 19.50 | 152,331 |
Dec 4, 2023 | 20.00 | 20.75 | 18.60 | 20.00 | 20.00 | 276,030 |
Dec 1, 2023 | 19.25 | 19.50 | 18.55 | 19.50 | 19.50 | 281,328 |
Nov 30, 2023 | 19.00 | 18.55 | 18.55 | 19.00 | 19.00 | 21,057 |
Nov 29, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 28,149 |
Nov 28, 2023 | 19.50 | 19.30 | 18.52 | 19.00 | 19.00 | 128,958 |
Nov 27, 2023 | 19.50 | 19.67 | 19.67 | 19.50 | 19.50 | 8,628 |
Nov 24, 2023 | 19.50 | 19.86 | 19.00 | 19.50 | 19.50 | 189,796 |
Nov 23, 2023 | 19.50 | 20.00 | 19.13 | 19.50 | 19.50 | 3,940 |
Nov 22, 2023 | 20.25 | 20.00 | 19.50 | 19.50 | 19.50 | 102,115 |
Nov 21, 2023 | 19.50 | 21.00 | 19.50 | 20.25 | 20.25 | 171,112 |
Nov 20, 2023 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 192,183 |
Nov 17, 2023 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 236,941 |
Nov 16, 2023 | 19.50 | 19.85 | 19.85 | 19.50 | 19.50 | 114,135 |
Nov 15, 2023 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | 278,925 |
Nov 14, 2023 | 20.00 | 20.00 | 19.90 | 19.50 | 19.50 | 320,577 |
Nov 13, 2023 | 19.00 | 20.80 | 19.75 | 20.80 | 20.80 | 185,443 |
Nov 10, 2023 | 19.00 | 19.80 | 18.22 | 19.00 | 19.00 | 36,547 |
Nov 9, 2023 | 20.00 | 20.00 | 18.10 | 19.00 | 19.00 | 132,892 |
Nov 8, 2023 | 19.75 | 19.99 | 19.10 | 19.75 | 19.75 | 31,547 |
Nov 7, 2023 | 18.75 | 20.00 | 18.50 | 20.00 | 20.00 | 162,215 |
Nov 6, 2023 | 18.75 | 18.56 | 18.55 | 18.75 | 18.75 | 51,219 |
Nov 3, 2023 | 18.50 | 20.00 | 18.10 | 20.00 | 20.00 | 71,998 |
Nov 2, 2023 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 63,340 |
Nov 1, 2023 | 18.00 | 18.75 | 17.36 | 18.25 | 18.25 | 78,226 |
Oct 31, 2023 | 18.00 | 19.00 | 17.20 | 18.00 | 18.00 | 123,174 |
Oct 30, 2023 | 18.00 | 17.60 | 17.10 | 17.60 | 17.60 | 22,325 |
Oct 27, 2023 | 18.50 | 19.00 | 17.50 | 18.25 | 18.25 | 1,483 |
Oct 26, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 115,094 |
Oct 25, 2023 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 52,551 |
Oct 24, 2023 | 18.50 | 19.00 | 18.30 | 18.50 | 18.50 | 120,718 |
Oct 23, 2023 | 18.50 | 18.33 | 18.20 | 18.50 | 18.50 | 169,186 |
Oct 20, 2023 | 18.25 | 18.75 | 17.50 | 17.50 | 17.50 | 351,344 |
Oct 19, 2023 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | 145,005 |
Oct 18, 2023 | 17.50 | 17.54 | 17.50 | 17.50 | 17.50 | 28,043 |
Oct 17, 2023 | 17.75 | 18.00 | 17.06 | 17.50 | 17.50 | 88,472 |
Oct 16, 2023 | 17.75 | 17.80 | 17.52 | 17.75 | 17.75 | 409,376 |
Oct 13, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Oct 12, 2023 | 17.75 | 17.98 | 17.63 | 17.75 | 17.75 | 475,156 |
Oct 11, 2023 | 17.75 | 17.65 | 17.52 | 17.75 | 17.75 | 10,299 |
Oct 10, 2023 | 17.50 | 18.00 | 17.00 | 17.75 | 17.75 | 91,803 |
Oct 9, 2023 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | 91,203 |
Oct 6, 2023 | 17.50 | 18.00 | 17.70 | 17.75 | 17.75 | 176,141 |
Oct 5, 2023 | 18.50 | 18.00 | 17.50 | 17.80 | 17.80 | 150,338 |
Oct 4, 2023 | 18.50 | 19.00 | 18.05 | 18.50 | 18.50 | 3,681 |
Oct 3, 2023 | 19.50 | 19.50 | 18.52 | 18.75 | 18.75 | 82,742 |
Oct 2, 2023 | 20.00 | 20.00 | 19.02 | 20.00 | 20.00 | 101,442 |
Sep 29, 2023 | 19.75 | 20.00 | 19.02 | 20.00 | 20.00 | 66,082 |
Sep 28, 2023 | 18.75 | 21.00 | 18.50 | 19.25 | 19.25 | 47,534 |
Sep 27, 2023 | 19.25 | 20.00 | 18.50 | 19.00 | 19.00 | 116,928 |
Sep 26, 2023 | 18.25 | 19.50 | 18.00 | 19.00 | 19.00 | 745,950 |
Sep 25, 2023 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 141,250 |
Sep 22, 2023 | 19.50 | 19.50 | 18.30 | 18.50 | 18.50 | 192,227 |
Sep 21, 2023 | 19.50 | 19.90 | 19.80 | 19.50 | 19.50 | 128,829 |
Sep 20, 2023 | 19.50 | 20.00 | 19.90 | 19.50 | 19.50 | 346,021 |
Sep 19, 2023 | 19.50 | 20.00 | 19.95 | 19.50 | 19.50 | 92,448 |
Sep 18, 2023 | 20.50 | 20.73 | 20.00 | 19.50 | 19.50 | 312,670 |
Sep 15, 2023 | 19.75 | 21.00 | 20.00 | 21.00 | 21.00 | 575,987 |
Sep 14, 2023 | 19.50 | 19.88 | 19.40 | 19.75 | 19.75 | 34,530 |
Sep 13, 2023 | 19.50 | 19.35 | 19.35 | 19.50 | 19.50 | 83 |
Sep 12, 2023 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 48,942 |
Sep 11, 2023 | 19.50 | 19.95 | 19.23 | 19.50 | 19.50 | 39,167 |
Sep 8, 2023 | 20.00 | 20.70 | 19.10 | 19.50 | 19.50 | 39,306 |
Sep 7, 2023 | 20.00 | 20.78 | 19.15 | 20.00 | 20.00 | 34,426 |
Sep 6, 2023 | 20.50 | 21.00 | 20.00 | 20.40 | 20.40 | 35,662 |
Sep 5, 2023 | 20.00 | 21.00 | 19.10 | 21.00 | 21.00 | 92,455 |
Sep 4, 2023 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 37,260 |
Sep 1, 2023 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 47,438 |
Aug 31, 2023 | 20.50 | 20.50 | 20.05 | 20.50 | 20.50 | 57,769 |
Aug 30, 2023 | 20.50 | 20.80 | 20.80 | 20.80 | 20.80 | 22,447 |
Aug 29, 2023 | 21.50 | 21.20 | 20.00 | 20.50 | 20.50 | 29,851 |
Aug 25, 2023 | 22.00 | 21.75 | 21.00 | 21.50 | 21.50 | 212,408 |
Aug 24, 2023 | 22.00 | 21.22 | 21.00 | 22.00 | 22.00 | 4,764 |
Aug 23, 2023 | 21.00 | 22.00 | 21.05 | 21.50 | 21.50 | 94,741 |
Aug 22, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 34,328 |
Aug 21, 2023 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 250,000 |
Aug 18, 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 21,817 |
Aug 17, 2023 | 22.50 | 22.00 | 21.00 | 21.00 | 21.00 | 129,397 |
Aug 16, 2023 | 22.50 | 22.89 | 22.00 | 22.50 | 22.50 | 152,877 |
Aug 15, 2023 | 21.00 | 23.00 | 21.00 | 22.40 | 22.40 | 402,707 |
Aug 14, 2023 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 43,433 |
Aug 11, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Aug 10, 2023 | 21.00 | 21.65 | 20.15 | 21.00 | 21.00 | 388,990 |
Aug 9, 2023 | 22.50 | 23.00 | 20.50 | 20.80 | 20.80 | 42,123 |
Aug 8, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Aug 7, 2023 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | 23,828 |
Aug 4, 2023 | 22.50 | 22.95 | 22.80 | 22.50 | 22.50 | 4,370 |
Aug 3, 2023 | 22.50 | 22.80 | 22.60 | 22.60 | 22.60 | 55,295 |
Aug 2, 2023 | 22.00 | 23.00 | 21.00 | 22.50 | 22.50 | 1,282 |
Aug 1, 2023 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 15,305 |
Jul 31, 2023 | 22.50 | 22.00 | 21.00 | 22.00 | 22.00 | 256,577 |
Jul 28, 2023 | 23.50 | 23.40 | 22.00 | 22.50 | 22.50 | 61,404 |
Jul 27, 2023 | 25.00 | 26.00 | 23.00 | 23.50 | 23.50 | 101,964 |
Jul 26, 2023 | 23.50 | 26.00 | 23.00 | 25.00 | 25.00 | 129,822 |
Jul 25, 2023 | 22.00 | 24.00 | 21.00 | 23.80 | 23.80 | 105,146 |
Jul 24, 2023 | 22.50 | 26.00 | 17.00 | 22.00 | 22.00 | 1,612,890 |
Jul 21, 2023 | 35.50 | 36.85 | 35.25 | 36.00 | 36.00 | 30,681 |
Jul 20, 2023 | 35.50 | 37.00 | 36.91 | 35.50 | 35.50 | 23,080 |
Jul 19, 2023 | 35.00 | 38.00 | 35.90 | 35.50 | 35.50 | 5,292 |
Jul 18, 2023 | 35.00 | 35.50 | 34.00 | 35.00 | 35.00 | 137,014 |
Jul 17, 2023 | 35.00 | 35.99 | 34.60 | 35.00 | 35.00 | 123,543 |
Jul 14, 2023 | 36.00 | 35.95 | 35.00 | 35.50 | 35.50 | 65,093 |
Jul 13, 2023 | 34.50 | 37.00 | 34.00 | 37.00 | 37.00 | 202,700 |
Jul 12, 2023 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 59,639 |
Jul 11, 2023 | 34.50 | 34.88 | 34.02 | 34.50 | 34.50 | 10,806 |
Jul 10, 2023 | 34.00 | 35.64 | 34.02 | 34.50 | 34.50 | 56,323 |
Jul 7, 2023 | 35.00 | 36.00 | 33.00 | 34.50 | 34.50 | 481,374 |
Jul 6, 2023 | 37.50 | 37.60 | 34.15 | 35.00 | 35.00 | 280,994 |
Jul 5, 2023 | 37.70 | 39.50 | 37.00 | 37.50 | 37.50 | 332,469 |
Jul 4, 2023 | 37.70 | 40.80 | 37.00 | 37.80 | 37.80 | 752,497 |
Jul 3, 2023 | 34.00 | 39.00 | 33.00 | 38.00 | 38.00 | 744,423 |
Jun 30, 2023 | 32.00 | 35.00 | 31.20 | 35.00 | 35.00 | 697,290 |
Jun 29, 2023 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 8,788 |
Jun 28, 2023 | 31.50 | 33.00 | 31.31 | 33.00 | 33.00 | 73,190 |
Jun 27, 2023 | 30.50 | 33.00 | 30.00 | 31.50 | 31.50 | 507,950 |
Jun 26, 2023 | 27.80 | 30.85 | 28.40 | 30.60 | 30.60 | 507,208 |
Jun 23, 2023 | 28.00 | 28.76 | 27.15 | 27.80 | 27.80 | 4,689 |
Jun 22, 2023 | 27.30 | 29.00 | 27.00 | 28.00 | 28.00 | 104,085 |
Jun 21, 2023 | 26.00 | 26.90 | 25.00 | 26.80 | 26.80 | 315,516 |
Jun 20, 2023 | 25.80 | 28.20 | 26.11 | 26.00 | 26.00 | 43,046 |
Jun 19, 2023 | 26.30 | 26.60 | 25.80 | 25.80 | 25.80 | 57,363 |
Jun 16, 2023 | 26.30 | 26.60 | 26.14 | 26.30 | 26.30 | 7,819 |
Jun 15, 2023 | 27.50 | 27.90 | 26.35 | 26.50 | 26.50 | 85,283 |
Jun 14, 2023 | 28.00 | 28.70 | 27.30 | 28.00 | 28.00 | 116,393 |
Jun 13, 2023 | 27.50 | 29.00 | 27.00 | 29.00 | 29.00 | 140,585 |
Jun 12, 2023 | 25.00 | 27.00 | 25.75 | 26.80 | 26.80 | 264,523 |
Jun 9, 2023 | 24.50 | 26.00 | 24.10 | 25.00 | 25.00 | 3,782 |
Jun 8, 2023 | 25.00 | 26.00 | 24.10 | 25.00 | 25.00 | 28,672 |
Jun 7, 2023 | 24.50 | 26.00 | 24.02 | 26.00 | 26.00 | 1,179,734 |
Jun 6, 2023 | 23.00 | 24.40 | 23.00 | 24.50 | 24.50 | 267,276 |
Jun 5, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 36,799 |
Jun 2, 2023 | 24.00 | 23.88 | 22.00 | 23.00 | 23.00 | 53,424 |
Jun 1, 2023 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | 52,845 |
May 31, 2023 | 24.50 | 25.00 | 23.25 | 23.50 | 23.50 | 152,625 |
May 30, 2023 | 22.00 | 25.33 | 22.00 | 24.50 | 24.50 | 273,845 |
May 26, 2023 | 20.70 | 21.40 | 21.00 | 21.20 | 21.20 | 30,029 |
May 25, 2023 | 20.70 | 21.00 | 20.07 | 20.70 | 20.70 | 10,654 |
May 24, 2023 | 20.70 | 21.00 | 21.00 | 20.70 | 20.70 | 22,476 |
May 23, 2023 | 20.70 | 21.00 | 20.07 | 21.00 | 21.00 | 73,150 |
May 22, 2023 | 20.70 | 21.00 | 20.00 | 20.70 | 20.70 | 25,344 |
May 19, 2023 | 20.70 | 21.40 | 21.26 | 20.70 | 20.70 | 16,743 |
May 18, 2023 | 20.00 | 21.26 | 20.70 | 20.70 | 20.70 | 32,484 |
May 17, 2023 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 9,694 |
May 16, 2023 | 20.00 | 21.00 | 19.16 | 20.00 | 20.00 | 600,135 |
May 15, 2023 | 20.00 | 21.00 | 19.14 | 20.40 | 20.40 | 26,588 |
May 12, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
May 11, 2023 | 20.00 | 21.00 | 19.10 | 20.00 | 20.00 | 14,156 |
May 10, 2023 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 59,906 |
May 9, 2023 | 20.00 | 20.50 | 19.65 | 20.00 | 20.00 | 842,462 |
May 5, 2023 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 137 |
May 4, 2023 | 20.25 | 21.00 | 20.19 | 20.25 | 20.25 | 17,172 |
May 3, 2023 | 20.25 | 21.00 | 19.58 | 20.25 | 20.25 | 142,092 |
May 2, 2023 | 20.00 | 21.00 | 19.00 | 20.25 | 20.25 | 42,402 |
Apr 28, 2023 | 20.00 | 21.00 | 19.20 | 20.00 | 20.00 | 45,733 |
Apr 27, 2023 | 20.00 | 21.00 | 20.40 | 20.00 | 20.00 | 16,919 |
Apr 26, 2023 | 20.00 | 19.56 | 19.20 | 20.00 | 20.00 | 12,627 |
Apr 25, 2023 | 20.00 | 20.45 | 20.45 | 20.00 | 20.00 | 1,624 |
Apr 24, 2023 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | 106,231 |