Thailand - Delayed Quote • THB
Com7 Public Company Limited (COM7.BK)
At close: 4:38 PM GMT+7
Currency in THB 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 25, 2024 | 18.30 | 18.60 | 18.10 | 18.30 | 18.30 | 6,800,081 |
Apr 24, 2024 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 9,209,300 |
Apr 23, 2024 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | 5,399,700 |
Apr 22, 2024 | 17.50 | 18.10 | 17.40 | 17.90 | 17.90 | 9,784,800 |
Apr 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 18, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 17, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Apr 11, 2024 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | 14,916,200 |
Apr 10, 2024 | 19.20 | 19.60 | 19.20 | 19.30 | 19.30 | 11,117,300 |
Apr 9, 2024 | 19.00 | 19.30 | 19.00 | 19.10 | 19.10 | 8,856,300 |
Apr 5, 2024 | 18.80 | 19.20 | 18.60 | 19.00 | 19.00 | 8,057,500 |
Apr 4, 2024 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 5,472,000 |
Apr 3, 2024 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | 6,852,500 |
Apr 2, 2024 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | 8,108,200 |
Apr 1, 2024 | 19.20 | 19.50 | 19.10 | 19.30 | 19.30 | 11,320,300 |
Mar 29, 2024 | 18.90 | 19.20 | 18.50 | 19.10 | 19.10 | 6,786,600 |
Mar 28, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Mar 27, 2024 | 19.10 | 19.40 | 19.00 | 19.20 | 19.20 | 12,516,000 |
Mar 26, 2024 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 13,462,000 |
Mar 25, 2024 | 18.60 | 18.80 | 18.20 | 18.30 | 18.30 | 5,718,200 |
Mar 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 21, 2024 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 19,820,400 |
Mar 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 19, 2024 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | 4,387,000 |
Mar 18, 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 7,323,700 |
Mar 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 14, 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 6,790,600 |
Mar 13, 2024 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | 10,470,900 |
Mar 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Mar 11, 2024 | 19.40 | 19.60 | 19.30 | 19.30 | 19.30 | 5,051,100 |
Mar 8, 2024 | 19.00 | 19.60 | 19.00 | 19.40 | 19.40 | 7,649,100 |
Mar 7, 2024 | 0.70 Dividend | |||||
Mar 7, 2024 | 19.10 | 19.30 | 18.80 | 18.90 | 18.90 | 18,241,600 |
Mar 6, 2024 | 19.50 | 19.90 | 19.20 | 19.70 | 19.00 | 17,446,100 |
Mar 5, 2024 | 19.80 | 20.00 | 19.40 | 19.50 | 18.81 | 20,611,900 |
Mar 4, 2024 | 20.10 | 20.20 | 19.70 | 19.90 | 19.19 | 22,509,300 |
Mar 1, 2024 | 20.60 | 20.80 | 20.10 | 20.10 | 19.39 | 8,884,600 |
Feb 29, 2024 | 20.50 | 20.70 | 20.10 | 20.70 | 19.96 | 13,091,500 |
Feb 28, 2024 | 20.30 | 20.80 | 20.00 | 20.40 | 19.68 | 23,615,400 |
Feb 27, 2024 | 20.80 | 21.00 | 20.80 | 20.80 | 20.06 | 12,382,600 |
Feb 23, 2024 | 21.00 | 21.50 | 20.60 | 20.90 | 20.16 | 76,401,200 |
Feb 22, 2024 | 22.00 | 22.70 | 21.90 | 22.50 | 21.70 | 16,486,500 |
Feb 21, 2024 | 21.90 | 22.10 | 21.60 | 21.90 | 21.12 | 6,333,600 |
Feb 20, 2024 | 22.00 | 22.00 | 21.60 | 21.90 | 21.12 | 6,976,500 |
Feb 19, 2024 | 21.70 | 22.20 | 21.60 | 21.90 | 21.12 | 6,436,000 |
Feb 16, 2024 | 22.20 | 22.30 | 21.60 | 21.70 | 20.93 | 10,799,700 |
Feb 15, 2024 | 22.30 | 22.40 | 22.10 | 22.10 | 21.31 | 6,790,200 |
Feb 14, 2024 | 22.20 | 22.30 | 21.90 | 22.30 | 21.51 | 13,711,400 |
Feb 13, 2024 | 22.60 | 22.70 | 22.20 | 22.40 | 21.60 | 9,824,000 |
Feb 12, 2024 | 22.50 | 22.70 | 22.30 | 22.40 | 21.60 | 9,703,700 |
Feb 9, 2024 | 22.50 | 22.80 | 22.50 | 22.50 | 21.70 | 6,068,200 |
Feb 8, 2024 | 22.60 | 22.70 | 22.40 | 22.50 | 21.70 | 10,936,400 |
Feb 7, 2024 | 22.40 | 22.80 | 22.30 | 22.60 | 21.80 | 25,840,500 |
Feb 6, 2024 | 21.40 | 22.30 | 21.30 | 22.00 | 21.22 | 25,376,700 |
Feb 5, 2024 | 21.50 | 21.60 | 21.30 | 21.40 | 20.64 | 5,274,700 |
Feb 2, 2024 | 21.30 | 21.60 | 21.20 | 21.40 | 20.64 | 9,339,900 |
Feb 1, 2024 | 21.20 | 21.40 | 20.90 | 21.00 | 20.25 | 9,773,200 |
Jan 31, 2024 | 21.80 | 21.80 | 20.90 | 21.20 | 20.45 | 16,264,000 |
Jan 30, 2024 | 21.70 | 22.20 | 21.60 | 21.70 | 20.93 | 12,653,200 |
Jan 29, 2024 | 21.60 | 21.70 | 21.30 | 21.60 | 20.83 | 3,823,200 |
Jan 26, 2024 | 21.70 | 21.80 | 21.20 | 21.30 | 20.54 | 5,199,800 |
Jan 25, 2024 | 21.50 | 21.60 | 21.20 | 21.50 | 20.74 | 6,899,200 |
Jan 24, 2024 | 20.80 | 21.80 | 20.70 | 21.60 | 20.83 | 16,822,300 |
Jan 23, 2024 | 21.60 | 21.80 | 20.60 | 20.80 | 20.06 | 25,023,900 |
Jan 22, 2024 | 22.10 | 22.10 | 21.50 | 21.60 | 20.83 | 9,990,900 |
Jan 19, 2024 | 21.90 | 22.30 | 21.70 | 22.00 | 21.22 | 10,776,300 |
Jan 18, 2024 | 22.10 | 22.20 | 21.50 | 21.70 | 20.93 | 28,061,600 |
Jan 17, 2024 | 22.20 | 22.30 | 21.80 | 22.10 | 21.31 | 16,422,200 |
Jan 16, 2024 | 22.70 | 22.80 | 22.30 | 22.30 | 21.51 | 18,855,200 |
Jan 15, 2024 | 23.10 | 23.20 | 22.60 | 22.80 | 21.99 | 13,214,700 |
Jan 12, 2024 | 23.10 | 23.30 | 22.70 | 23.00 | 22.18 | 30,173,500 |
Jan 11, 2024 | 24.60 | 24.70 | 22.90 | 23.20 | 22.38 | 46,608,000 |
Jan 10, 2024 | 24.90 | 25.00 | 24.50 | 24.60 | 23.73 | 11,643,300 |
Jan 9, 2024 | 25.50 | 25.50 | 24.80 | 24.80 | 23.92 | 9,140,100 |
Jan 8, 2024 | 25.75 | 25.75 | 24.80 | 25.00 | 24.11 | 19,534,400 |
Jan 5, 2024 | 26.00 | 26.25 | 25.25 | 25.75 | 24.84 | 11,812,600 |
Jan 4, 2024 | 25.50 | 26.25 | 25.25 | 26.00 | 25.08 | 12,597,300 |
Jan 3, 2024 | 25.75 | 26.00 | 25.25 | 25.75 | 24.84 | 15,248,700 |
Dec 28, 2023 | 23.60 | 24.20 | 23.60 | 23.80 | 22.95 | 17,159,800 |
Dec 27, 2023 | 23.80 | 24.00 | 23.50 | 23.50 | 22.66 | 16,032,000 |
Dec 26, 2023 | 23.60 | 23.80 | 23.40 | 23.70 | 22.86 | 9,158,200 |
Dec 25, 2023 | 23.40 | 24.00 | 23.30 | 23.50 | 22.66 | 16,615,400 |
Dec 22, 2023 | 23.40 | 23.80 | 23.20 | 23.60 | 22.76 | 23,152,900 |
Dec 21, 2023 | 22.60 | 23.40 | 22.60 | 23.20 | 22.38 | 16,911,400 |
Dec 20, 2023 | 22.90 | 23.20 | 22.60 | 22.80 | 21.99 | 16,125,900 |
Dec 19, 2023 | 22.50 | 22.80 | 22.40 | 22.70 | 21.89 | 13,049,600 |
Dec 18, 2023 | 22.80 | 23.00 | 22.40 | 22.60 | 21.80 | 16,142,800 |
Dec 15, 2023 | 22.30 | 23.40 | 22.30 | 22.80 | 21.99 | 25,771,500 |
Dec 14, 2023 | 22.20 | 22.40 | 22.10 | 22.10 | 21.31 | 11,416,200 |
Dec 13, 2023 | 22.20 | 22.30 | 21.70 | 21.80 | 21.03 | 9,041,500 |
Dec 12, 2023 | 22.50 | 22.60 | 22.10 | 22.30 | 21.51 | 10,482,100 |
Dec 8, 2023 | 22.50 | 22.70 | 22.20 | 22.30 | 21.51 | 9,319,300 |
Dec 7, 2023 | 22.80 | 22.80 | 22.30 | 22.40 | 21.60 | 16,619,400 |
Dec 6, 2023 | 22.60 | 23.10 | 22.50 | 22.90 | 22.09 | 18,788,200 |
Dec 4, 2023 | 22.50 | 22.70 | 22.20 | 22.40 | 21.60 | 8,736,200 |
Dec 1, 2023 | 22.90 | 22.90 | 22.50 | 22.60 | 21.80 | 10,778,400 |
Nov 30, 2023 | 22.90 | 23.00 | 22.20 | 22.90 | 22.09 | 31,878,300 |
Nov 29, 2023 | 23.20 | 23.40 | 22.70 | 22.80 | 21.99 | 26,421,500 |
Nov 28, 2023 | 23.20 | 23.30 | 22.80 | 23.10 | 22.28 | 13,102,700 |
Nov 27, 2023 | 23.30 | 23.40 | 22.60 | 23.00 | 22.18 | 24,129,500 |
Nov 24, 2023 | 23.60 | 23.80 | 23.20 | 23.30 | 22.47 | 14,283,700 |
Nov 23, 2023 | 23.10 | 23.70 | 23.00 | 23.50 | 22.66 | 36,721,800 |
Nov 22, 2023 | 23.30 | 23.40 | 22.90 | 23.10 | 22.28 | 12,471,600 |
Nov 21, 2023 | 23.10 | 23.50 | 23.00 | 23.30 | 22.47 | 20,158,200 |
Nov 20, 2023 | 23.20 | 23.50 | 22.50 | 23.00 | 22.18 | 31,226,500 |
Nov 17, 2023 | 22.40 | 23.20 | 22.30 | 23.00 | 22.18 | 33,079,400 |
Nov 16, 2023 | 22.60 | 23.30 | 21.80 | 22.30 | 21.51 | 39,412,000 |
Nov 15, 2023 | 22.40 | 23.10 | 22.30 | 22.80 | 21.99 | 37,380,700 |
Nov 14, 2023 | 21.90 | 22.50 | 21.40 | 22.10 | 21.31 | 69,731,500 |
Nov 13, 2023 | 24.50 | 24.80 | 21.50 | 21.80 | 21.03 | 114,779,200 |
Nov 10, 2023 | 24.70 | 26.75 | 24.20 | 26.00 | 25.08 | 46,029,700 |
Nov 9, 2023 | 26.75 | 27.00 | 24.40 | 25.00 | 24.11 | 61,792,700 |
Nov 8, 2023 | 26.50 | 27.25 | 26.25 | 27.00 | 26.04 | 17,218,700 |
Nov 7, 2023 | 26.75 | 27.00 | 26.00 | 26.25 | 25.32 | 16,478,400 |
Nov 6, 2023 | 28.00 | 28.00 | 26.50 | 26.75 | 25.80 | 16,711,700 |
Nov 3, 2023 | 28.25 | 28.25 | 27.50 | 27.75 | 26.76 | 8,656,200 |
Nov 2, 2023 | 27.50 | 28.25 | 27.50 | 28.00 | 27.01 | 21,251,000 |
Nov 1, 2023 | 26.75 | 27.50 | 26.50 | 27.00 | 26.04 | 16,823,900 |
Oct 31, 2023 | 27.50 | 27.50 | 26.25 | 26.75 | 25.80 | 15,434,400 |
Oct 30, 2023 | 27.75 | 27.75 | 27.00 | 27.25 | 26.28 | 5,249,500 |
Oct 27, 2023 | 27.50 | 27.75 | 26.75 | 27.75 | 26.76 | 9,721,800 |
Oct 26, 2023 | 27.50 | 27.75 | 27.00 | 27.25 | 26.28 | 8,737,200 |
Oct 25, 2023 | 28.00 | 28.50 | 27.50 | 27.75 | 26.76 | 9,352,200 |
Oct 24, 2023 | 28.00 | 28.50 | 27.50 | 28.00 | 27.01 | 8,186,400 |
Oct 20, 2023 | 28.25 | 29.00 | 27.75 | 28.00 | 27.01 | 5,397,800 |
Oct 19, 2023 | 27.75 | 28.75 | 27.50 | 28.75 | 27.73 | 7,584,400 |
Oct 18, 2023 | 30.00 | 30.00 | 27.75 | 28.00 | 27.01 | 23,004,500 |
Oct 17, 2023 | 29.75 | 30.50 | 29.50 | 29.75 | 28.69 | 5,795,400 |
Oct 16, 2023 | 30.25 | 30.50 | 28.75 | 29.50 | 28.45 | 13,919,800 |
Oct 12, 2023 | 31.25 | 31.25 | 30.25 | 30.50 | 29.42 | 5,819,000 |
Oct 11, 2023 | 30.75 | 31.25 | 30.25 | 31.00 | 29.90 | 6,409,000 |
Oct 10, 2023 | 30.25 | 30.75 | 30.00 | 30.75 | 29.66 | 7,873,200 |
Oct 9, 2023 | 30.75 | 30.75 | 30.00 | 30.00 | 28.93 | 8,445,400 |
Oct 6, 2023 | 31.75 | 32.00 | 31.00 | 31.00 | 29.90 | 6,156,700 |
Oct 5, 2023 | 31.50 | 31.75 | 31.00 | 31.50 | 30.38 | 4,193,500 |
Oct 4, 2023 | 31.00 | 31.50 | 30.75 | 31.25 | 30.14 | 8,679,200 |
Oct 3, 2023 | 31.00 | 31.50 | 30.00 | 31.25 | 30.14 | 15,398,300 |
Oct 2, 2023 | 31.50 | 31.75 | 30.75 | 31.00 | 29.90 | 6,501,300 |
Sep 29, 2023 | 30.75 | 31.50 | 30.75 | 31.25 | 30.14 | 7,198,100 |
Sep 28, 2023 | 30.75 | 31.25 | 30.50 | 30.50 | 29.42 | 6,495,600 |
Sep 27, 2023 | 30.75 | 31.00 | 30.25 | 30.75 | 29.66 | 3,614,800 |
Sep 26, 2023 | 31.50 | 32.00 | 30.75 | 31.00 | 29.90 | 10,587,800 |
Sep 25, 2023 | 32.50 | 32.50 | 31.50 | 31.75 | 30.62 | 7,012,900 |
Sep 22, 2023 | 32.00 | 32.50 | 31.75 | 32.25 | 31.10 | 4,744,500 |
Sep 21, 2023 | 31.50 | 32.25 | 31.50 | 32.00 | 30.86 | 8,097,400 |
Sep 20, 2023 | 32.25 | 32.75 | 31.50 | 31.75 | 30.62 | 11,293,900 |
Sep 19, 2023 | 31.25 | 32.50 | 31.00 | 32.00 | 30.86 | 15,280,000 |
Sep 18, 2023 | 30.75 | 31.25 | 30.50 | 31.25 | 30.14 | 3,821,800 |
Sep 15, 2023 | 31.25 | 31.50 | 30.50 | 30.75 | 29.66 | 8,788,300 |
Sep 14, 2023 | 30.75 | 31.50 | 30.50 | 31.25 | 30.14 | 12,116,500 |
Sep 13, 2023 | 31.25 | 31.25 | 30.25 | 30.75 | 29.66 | 24,899,600 |
Sep 12, 2023 | 32.50 | 32.75 | 31.50 | 31.75 | 30.62 | 9,668,700 |
Sep 11, 2023 | 32.50 | 33.00 | 32.25 | 32.50 | 31.35 | 8,427,600 |
Sep 8, 2023 | 32.50 | 33.00 | 32.50 | 32.75 | 31.59 | 12,040,600 |
Sep 7, 2023 | 32.50 | 32.75 | 32.25 | 32.25 | 31.10 | 4,265,500 |
Sep 6, 2023 | 32.00 | 32.75 | 31.75 | 32.50 | 31.35 | 5,450,600 |
Sep 5, 2023 | 32.25 | 32.50 | 31.75 | 32.25 | 31.10 | 7,165,600 |
Sep 4, 2023 | 33.00 | 33.00 | 32.25 | 32.50 | 31.35 | 5,174,300 |
Sep 1, 2023 | 32.50 | 33.00 | 32.00 | 32.75 | 31.59 | 9,930,900 |
Aug 31, 2023 | 32.25 | 33.00 | 31.75 | 32.25 | 31.10 | 18,867,900 |
Aug 30, 2023 | 32.50 | 32.75 | 32.25 | 32.50 | 31.35 | 14,825,000 |
Aug 29, 2023 | 31.75 | 32.00 | 31.25 | 32.00 | 30.86 | 9,799,400 |
Aug 28, 2023 | 31.50 | 32.25 | 31.50 | 31.75 | 30.62 | 9,277,000 |
Aug 25, 2023 | 31.75 | 32.00 | 30.75 | 32.00 | 30.86 | 14,718,900 |
Aug 24, 2023 | 31.75 | 32.25 | 31.50 | 31.75 | 30.62 | 16,174,400 |
Aug 23, 2023 | 31.50 | 31.75 | 31.00 | 31.75 | 30.62 | 14,580,300 |
Aug 22, 2023 | 31.00 | 31.50 | 30.50 | 31.25 | 30.14 | 28,846,800 |
Aug 21, 2023 | 30.25 | 30.50 | 29.25 | 30.50 | 29.42 | 9,004,500 |
Aug 18, 2023 | 30.00 | 31.00 | 29.75 | 30.00 | 28.93 | 28,852,500 |
Aug 17, 2023 | 28.75 | 30.50 | 28.50 | 30.00 | 28.93 | 24,506,000 |
Aug 16, 2023 | 28.75 | 29.25 | 28.25 | 28.75 | 27.73 | 5,956,700 |
Aug 15, 2023 | 29.00 | 29.50 | 28.50 | 28.75 | 27.73 | 13,632,600 |
Aug 11, 2023 | 28.50 | 29.25 | 28.50 | 28.75 | 27.73 | 20,083,800 |
Aug 10, 2023 | 28.25 | 28.50 | 28.00 | 28.25 | 27.25 | 7,414,800 |
Aug 9, 2023 | 27.25 | 28.25 | 27.00 | 28.25 | 27.25 | 17,975,300 |
Aug 8, 2023 | 26.75 | 27.50 | 26.50 | 27.25 | 26.28 | 12,694,000 |
Aug 7, 2023 | 27.25 | 27.50 | 25.75 | 26.75 | 25.80 | 38,944,600 |
Aug 4, 2023 | 27.50 | 27.75 | 27.00 | 27.25 | 26.28 | 9,469,800 |
Aug 3, 2023 | 27.50 | 28.00 | 27.25 | 27.50 | 26.52 | 8,709,400 |
Aug 2, 2023 | 28.00 | 28.50 | 27.50 | 27.50 | 26.52 | 8,622,300 |
Jul 31, 2023 | 28.25 | 28.25 | 27.75 | 28.00 | 27.01 | 7,045,100 |
Jul 27, 2023 | 27.50 | 28.75 | 27.25 | 28.50 | 27.49 | 12,284,500 |
Jul 26, 2023 | 28.00 | 28.25 | 27.25 | 27.50 | 26.52 | 6,228,200 |
Jul 25, 2023 | 28.00 | 28.00 | 27.50 | 28.00 | 27.01 | 3,024,200 |
Jul 24, 2023 | 28.25 | 28.50 | 27.75 | 28.00 | 27.01 | 3,635,700 |
Jul 21, 2023 | 28.50 | 28.50 | 27.75 | 28.00 | 27.01 | 4,815,800 |
Jul 20, 2023 | 28.25 | 28.75 | 28.00 | 28.50 | 27.49 | 6,337,900 |
Jul 19, 2023 | 28.75 | 28.75 | 27.50 | 28.50 | 27.49 | 12,540,800 |
Jul 18, 2023 | 28.25 | 28.50 | 27.75 | 28.25 | 27.25 | 4,278,800 |
Jul 17, 2023 | 27.75 | 28.25 | 27.50 | 28.00 | 27.01 | 7,661,400 |
Jul 14, 2023 | 27.00 | 27.75 | 27.00 | 27.75 | 26.76 | 5,953,100 |
Jul 13, 2023 | 26.50 | 27.25 | 26.00 | 26.75 | 25.80 | 5,484,400 |
Jul 12, 2023 | 27.75 | 27.75 | 26.00 | 26.25 | 25.32 | 8,562,000 |
Jul 11, 2023 | 26.75 | 27.75 | 26.75 | 27.50 | 26.52 | 6,682,000 |
Jul 10, 2023 | 26.75 | 27.00 | 26.25 | 26.50 | 25.56 | 3,923,800 |
Jul 7, 2023 | 26.75 | 27.00 | 26.25 | 26.75 | 25.80 | 4,133,300 |
Jul 6, 2023 | 27.25 | 27.50 | 26.50 | 26.75 | 25.80 | 6,494,800 |
Jul 5, 2023 | 27.50 | 27.75 | 27.00 | 27.50 | 26.52 | 4,425,700 |
Jul 4, 2023 | 27.25 | 28.00 | 27.25 | 27.50 | 26.52 | 14,156,200 |
Jul 3, 2023 | 26.75 | 27.25 | 26.25 | 27.00 | 26.04 | 5,390,300 |
Jun 30, 2023 | 26.25 | 27.00 | 26.00 | 26.50 | 25.56 | 4,622,400 |
Jun 29, 2023 | 25.50 | 26.25 | 25.00 | 25.75 | 24.84 | 8,214,400 |
Jun 28, 2023 | 25.50 | 25.75 | 25.00 | 25.25 | 24.35 | 4,523,200 |
Jun 27, 2023 | 25.50 | 26.00 | 25.25 | 25.50 | 24.59 | 5,270,600 |
Jun 26, 2023 | 26.25 | 26.25 | 24.80 | 25.50 | 24.59 | 19,553,600 |
Jun 23, 2023 | 26.50 | 26.75 | 26.00 | 26.25 | 25.32 | 6,472,300 |
Jun 22, 2023 | 26.75 | 26.75 | 25.75 | 26.75 | 25.80 | 6,367,000 |
Jun 21, 2023 | 27.25 | 27.50 | 26.50 | 26.75 | 25.80 | 4,728,400 |
Jun 20, 2023 | 27.50 | 27.75 | 27.25 | 27.25 | 26.28 | 3,203,500 |
Jun 19, 2023 | 27.50 | 27.75 | 27.00 | 27.25 | 26.28 | 3,570,400 |
Jun 16, 2023 | 27.50 | 28.00 | 27.25 | 27.75 | 26.76 | 4,447,200 |
Jun 15, 2023 | 28.00 | 28.25 | 27.25 | 27.50 | 26.52 | 10,117,600 |
Jun 14, 2023 | 28.75 | 29.00 | 28.00 | 28.25 | 27.25 | 6,626,300 |
Jun 13, 2023 | 28.75 | 29.00 | 28.50 | 28.75 | 27.73 | 6,183,800 |
Jun 12, 2023 | 28.50 | 28.75 | 28.25 | 28.50 | 27.49 | 3,315,800 |
Jun 9, 2023 | 28.75 | 28.75 | 28.25 | 28.50 | 27.49 | 2,036,800 |
Jun 8, 2023 | 28.25 | 28.75 | 27.75 | 28.50 | 27.49 | 8,668,800 |
Jun 7, 2023 | 28.50 | 28.75 | 28.00 | 28.25 | 27.25 | 4,071,100 |
Jun 6, 2023 | 29.25 | 29.25 | 28.25 | 28.50 | 27.49 | 6,397,100 |
Jun 2, 2023 | 29.25 | 29.50 | 28.50 | 29.00 | 27.97 | 4,202,200 |
Jun 1, 2023 | 29.00 | 29.50 | 28.75 | 29.00 | 27.97 | 7,703,700 |
May 31, 2023 | 28.25 | 29.25 | 27.75 | 29.00 | 27.97 | 11,302,300 |
May 30, 2023 | 28.00 | 28.75 | 28.00 | 28.25 | 27.25 | 5,431,400 |
May 29, 2023 | 27.75 | 28.50 | 27.75 | 28.25 | 27.25 | 8,254,500 |
May 26, 2023 | 28.00 | 28.00 | 27.50 | 27.50 | 26.52 | 4,657,300 |
May 25, 2023 | 27.75 | 28.25 | 27.50 | 28.00 | 27.01 | 10,133,400 |
May 24, 2023 | 27.75 | 28.25 | 27.50 | 27.75 | 26.76 | 6,940,100 |
May 23, 2023 | 27.75 | 28.25 | 27.25 | 27.75 | 26.76 | 8,373,600 |
May 22, 2023 | 27.50 | 27.50 | 26.75 | 27.25 | 26.28 | 9,332,300 |
May 19, 2023 | 27.75 | 28.25 | 27.50 | 27.75 | 26.76 | 6,316,100 |
May 18, 2023 | 27.25 | 28.00 | 27.25 | 27.50 | 26.52 | 6,057,100 |
May 17, 2023 | 27.00 | 27.25 | 26.50 | 27.00 | 26.04 | 5,450,900 |
May 16, 2023 | 27.50 | 27.75 | 27.00 | 27.25 | 26.28 | 7,361,000 |
May 15, 2023 | 28.25 | 28.50 | 27.25 | 27.75 | 26.76 | 10,167,600 |
May 12, 2023 | 27.75 | 28.25 | 27.25 | 28.00 | 27.01 | 9,703,800 |
May 11, 2023 | 28.00 | 28.50 | 27.50 | 27.75 | 26.76 | 13,360,600 |
May 10, 2023 | 27.00 | 28.25 | 27.00 | 28.00 | 27.01 | 16,579,800 |
May 9, 2023 | 27.00 | 27.50 | 25.75 | 27.50 | 26.52 | 17,791,800 |
May 8, 2023 | 26.50 | 27.00 | 25.75 | 26.50 | 25.56 | 10,357,500 |
May 3, 2023 | 24.30 | 26.75 | 24.20 | 26.25 | 25.32 | 31,217,500 |
May 2, 2023 | 25.25 | 25.50 | 24.10 | 24.30 | 23.44 | 40,079,900 |
Apr 28, 2023 | 26.00 | 26.25 | 25.00 | 25.25 | 24.35 | 16,936,700 |
Apr 27, 2023 | 25.50 | 26.25 | 25.50 | 25.75 | 24.84 | 12,042,600 |
Apr 26, 2023 | 26.50 | 26.75 | 25.50 | 25.75 | 24.84 | 28,926,000 |
Apr 25, 2023 | 27.25 | 27.50 | 26.25 | 26.50 | 25.56 | 21,525,400 |