Swiss - Delayed Quote • CHF
DKSH Holding AG (DKSH.SW)
As of 3:03 PM GMT+2. Market Open.
Currency in CHF 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 | 60.30 | 60.60 | 60.00 | 60.30 | 60.30 | 15,372 |
Apr 18, 2024 | 60.70 | 61.20 | 60.30 | 61.00 | 61.00 | 76,899 |
Apr 17, 2024 | 60.60 | 61.00 | 60.20 | 60.70 | 60.70 | 45,782 |
Apr 16, 2024 | 61.10 | 61.10 | 60.10 | 60.30 | 60.30 | 39,127 |
Apr 15, 2024 | 61.20 | 61.90 | 61.00 | 61.30 | 61.30 | 49,418 |
Apr 12, 2024 | 62.20 | 62.30 | 61.10 | 61.20 | 61.20 | 50,578 |
Apr 11, 2024 | 61.60 | 62.50 | 61.40 | 61.90 | 61.90 | 64,033 |
Apr 10, 2024 | 62.50 | 62.80 | 61.50 | 61.70 | 61.70 | 72,799 |
Apr 9, 2024 | 61.20 | 62.30 | 61.00 | 62.20 | 62.20 | 71,152 |
Apr 8, 2024 | 60.80 | 61.70 | 60.50 | 61.10 | 61.10 | 50,453 |
Apr 5, 2024 | 60.70 | 61.40 | 60.40 | 60.70 | 60.70 | 56,858 |
Apr 4, 2024 | 61.30 | 61.30 | 60.50 | 61.10 | 61.10 | 70,729 |
Apr 3, 2024 | 60.60 | 61.20 | 60.30 | 61.00 | 61.00 | 77,120 |
Apr 2, 2024 | 62.00 | 62.50 | 60.70 | 60.70 | 60.70 | 77,793 |
Mar 28, 2024 | 2.25 Dividend | |||||
Mar 28, 2024 | 61.95 | 62.15 | 61.25 | 61.35 | 61.35 | 125,562 |
Mar 27, 2024 | 63.65 | 63.95 | 62.75 | 63.95 | 61.70 | 89,764 |
Mar 26, 2024 | 63.20 | 64.00 | 62.05 | 63.45 | 61.22 | 95,466 |
Mar 25, 2024 | 62.90 | 63.90 | 62.65 | 63.20 | 60.98 | 81,216 |
Mar 22, 2024 | 63.95 | 64.05 | 63.10 | 63.10 | 60.88 | 64,098 |
Mar 21, 2024 | 63.85 | 64.15 | 63.10 | 63.80 | 61.56 | 66,913 |
Mar 20, 2024 | 62.95 | 64.00 | 62.80 | 63.20 | 60.98 | 63,971 |
Mar 19, 2024 | 62.90 | 63.30 | 62.60 | 63.20 | 60.98 | 52,594 |
Mar 18, 2024 | 63.30 | 63.70 | 63.00 | 63.10 | 60.88 | 109,226 |
Mar 15, 2024 | 62.60 | 63.25 | 62.35 | 63.25 | 61.02 | 294,057 |
Mar 14, 2024 | 63.00 | 63.30 | 62.25 | 62.55 | 60.35 | 74,796 |
Mar 13, 2024 | 63.40 | 63.50 | 62.50 | 63.00 | 60.78 | 73,625 |
Mar 12, 2024 | 63.50 | 63.50 | 62.85 | 63.40 | 61.17 | 53,769 |
Mar 11, 2024 | 64.00 | 64.00 | 62.70 | 63.35 | 61.12 | 37,205 |
Mar 8, 2024 | 64.10 | 64.10 | 63.10 | 63.40 | 61.17 | 34,091 |
Mar 7, 2024 | 63.90 | 64.95 | 63.25 | 63.60 | 61.36 | 59,778 |
Mar 6, 2024 | 64.30 | 64.40 | 63.85 | 64.10 | 61.84 | 69,201 |
Mar 5, 2024 | 64.25 | 64.45 | 63.75 | 64.15 | 61.89 | 35,477 |
Mar 4, 2024 | 64.70 | 64.95 | 63.85 | 64.50 | 62.23 | 66,339 |
Mar 1, 2024 | 64.80 | 65.35 | 64.35 | 64.70 | 62.42 | 76,741 |
Feb 29, 2024 | 65.00 | 65.25 | 64.60 | 64.95 | 62.66 | 90,301 |
Feb 28, 2024 | 66.30 | 66.50 | 64.75 | 65.15 | 62.86 | 66,248 |
Feb 27, 2024 | 65.55 | 65.55 | 64.55 | 65.15 | 62.86 | 45,744 |
Feb 26, 2024 | 65.50 | 65.90 | 65.40 | 65.45 | 63.15 | 59,992 |
Feb 23, 2024 | 65.00 | 65.85 | 64.80 | 65.85 | 63.53 | 54,582 |
Feb 22, 2024 | 64.80 | 65.30 | 64.40 | 64.95 | 62.66 | 58,405 |
Feb 21, 2024 | 63.95 | 64.40 | 63.95 | 64.15 | 61.89 | 51,690 |
Feb 20, 2024 | 63.75 | 64.05 | 63.45 | 64.05 | 61.80 | 68,799 |
Feb 19, 2024 | 64.10 | 64.15 | 63.00 | 63.75 | 61.51 | 55,684 |
Feb 16, 2024 | 64.40 | 64.90 | 62.80 | 64.10 | 61.84 | 74,192 |
Feb 15, 2024 | 63.90 | 64.60 | 63.60 | 63.80 | 61.56 | 101,948 |
Feb 14, 2024 | 62.15 | 63.70 | 62.15 | 63.60 | 61.36 | 95,780 |
Feb 13, 2024 | 63.40 | 63.45 | 62.65 | 63.05 | 60.83 | 112,033 |
Feb 12, 2024 | 62.60 | 63.10 | 62.15 | 62.70 | 60.49 | 84,856 |
Feb 9, 2024 | 62.50 | 62.65 | 61.70 | 62.05 | 59.87 | 66,358 |
Feb 8, 2024 | 61.60 | 62.70 | 61.60 | 62.30 | 60.11 | 108,405 |
Feb 7, 2024 | 61.55 | 61.90 | 61.05 | 61.75 | 59.58 | 129,938 |
Feb 6, 2024 | 61.00 | 61.70 | 60.75 | 61.50 | 59.34 | 64,486 |
Feb 5, 2024 | 60.00 | 61.05 | 59.35 | 61.05 | 58.90 | 95,138 |
Feb 2, 2024 | 60.30 | 61.25 | 59.50 | 59.50 | 57.41 | 90,992 |
Feb 1, 2024 | 60.75 | 60.85 | 59.70 | 59.75 | 57.65 | 93,562 |
Jan 31, 2024 | 59.80 | 60.80 | 59.50 | 60.55 | 58.42 | 140,754 |
Jan 30, 2024 | 59.30 | 60.60 | 58.65 | 59.75 | 57.65 | 170,759 |
Jan 29, 2024 | 57.00 | 57.10 | 56.25 | 56.75 | 54.75 | 95,196 |
Jan 26, 2024 | 54.40 | 57.10 | 54.40 | 56.80 | 54.80 | 123,022 |
Jan 25, 2024 | 57.55 | 57.70 | 53.95 | 54.25 | 52.34 | 169,050 |
Jan 24, 2024 | 57.65 | 57.65 | 57.25 | 57.65 | 55.62 | 56,963 |
Jan 23, 2024 | 57.20 | 57.75 | 57.00 | 57.40 | 55.38 | 60,916 |
Jan 22, 2024 | 56.95 | 57.15 | 56.55 | 56.90 | 54.90 | 51,418 |
Jan 19, 2024 | 56.65 | 56.95 | 56.45 | 56.60 | 54.61 | 67,650 |
Jan 18, 2024 | 55.75 | 57.00 | 55.45 | 56.50 | 54.51 | 56,378 |
Jan 17, 2024 | 56.15 | 56.20 | 55.40 | 55.65 | 53.69 | 60,314 |
Jan 16, 2024 | 56.30 | 57.10 | 55.90 | 56.70 | 54.71 | 60,998 |
Jan 15, 2024 | 56.80 | 56.95 | 56.45 | 56.60 | 54.61 | 32,658 |
Jan 12, 2024 | 57.60 | 58.05 | 56.90 | 57.20 | 55.19 | 39,165 |
Jan 11, 2024 | 57.50 | 57.70 | 57.00 | 57.00 | 54.99 | 65,450 |
Jan 10, 2024 | 58.00 | 58.10 | 56.45 | 57.15 | 55.14 | 76,241 |
Jan 9, 2024 | 58.60 | 58.60 | 58.05 | 58.45 | 56.39 | 37,121 |
Jan 8, 2024 | 58.95 | 58.95 | 57.85 | 58.65 | 56.59 | 44,623 |
Jan 5, 2024 | 58.75 | 58.80 | 57.75 | 58.60 | 56.54 | 68,886 |
Jan 4, 2024 | 58.20 | 58.75 | 58.05 | 58.75 | 56.68 | 53,658 |
Jan 3, 2024 | 59.40 | 59.45 | 57.80 | 58.00 | 55.96 | 77,406 |
Dec 29, 2023 | 58.70 | 58.70 | 58.25 | 58.40 | 56.35 | 42,432 |
Dec 28, 2023 | 58.65 | 58.65 | 57.90 | 58.00 | 55.96 | 40,471 |
Dec 27, 2023 | 58.05 | 58.40 | 57.65 | 58.00 | 55.96 | 81,650 |
Dec 22, 2023 | 57.40 | 57.50 | 57.20 | 57.50 | 55.48 | 31,017 |
Dec 21, 2023 | 57.55 | 57.65 | 57.05 | 57.60 | 55.57 | 54,443 |
Dec 20, 2023 | 57.45 | 57.80 | 57.30 | 57.75 | 55.72 | 50,320 |
Dec 19, 2023 | 57.10 | 57.85 | 57.10 | 57.40 | 55.38 | 46,813 |
Dec 18, 2023 | 57.00 | 57.60 | 56.60 | 57.35 | 55.33 | 76,180 |
Dec 15, 2023 | 57.55 | 57.70 | 56.25 | 56.85 | 54.85 | 196,752 |
Dec 14, 2023 | 58.45 | 58.80 | 57.15 | 57.25 | 55.24 | 136,120 |
Dec 13, 2023 | 57.70 | 57.90 | 57.35 | 57.35 | 55.33 | 64,893 |
Dec 12, 2023 | 58.00 | 58.15 | 57.20 | 57.65 | 55.62 | 77,907 |
Dec 11, 2023 | 58.15 | 58.15 | 57.40 | 57.70 | 55.67 | 64,019 |
Dec 8, 2023 | 57.60 | 58.05 | 57.30 | 57.95 | 55.91 | 64,767 |
Dec 7, 2023 | 57.50 | 57.75 | 57.15 | 57.60 | 55.57 | 61,376 |
Dec 6, 2023 | 57.90 | 57.95 | 56.95 | 57.70 | 55.67 | 93,663 |
Dec 5, 2023 | 57.00 | 57.65 | 57.00 | 57.55 | 55.53 | 56,674 |
Dec 4, 2023 | 57.15 | 57.90 | 57.15 | 57.40 | 55.38 | 67,746 |
Dec 1, 2023 | 57.70 | 58.00 | 57.30 | 57.45 | 55.43 | 73,300 |
Nov 30, 2023 | 57.80 | 58.05 | 57.50 | 57.75 | 55.72 | 138,129 |
Nov 29, 2023 | 57.15 | 58.15 | 56.95 | 57.80 | 55.77 | 112,052 |
Nov 28, 2023 | 56.40 | 57.35 | 56.40 | 57.35 | 55.33 | 85,375 |
Nov 27, 2023 | 55.95 | 57.00 | 55.95 | 56.70 | 54.71 | 184,191 |
Nov 24, 2023 | 55.60 | 56.25 | 55.60 | 56.25 | 54.27 | 45,928 |
Nov 23, 2023 | 55.65 | 56.00 | 55.50 | 56.00 | 54.03 | 41,396 |
Nov 22, 2023 | 55.60 | 56.15 | 55.35 | 55.55 | 53.60 | 75,981 |
Nov 21, 2023 | 56.40 | 57.00 | 55.80 | 55.80 | 53.84 | 59,517 |
Nov 20, 2023 | 56.70 | 57.00 | 56.05 | 56.50 | 54.51 | 77,148 |
Nov 17, 2023 | 57.00 | 57.50 | 56.00 | 56.60 | 54.61 | 186,784 |
Nov 16, 2023 | 57.20 | 57.40 | 56.80 | 56.90 | 54.90 | 55,862 |
Nov 15, 2023 | 56.75 | 57.35 | 56.60 | 57.25 | 55.24 | 83,900 |
Nov 14, 2023 | 55.85 | 56.70 | 55.55 | 56.70 | 54.71 | 102,410 |
Nov 13, 2023 | 56.05 | 56.35 | 55.55 | 55.80 | 53.84 | 58,729 |
Nov 10, 2023 | 57.05 | 57.05 | 55.80 | 56.10 | 54.13 | 69,787 |
Nov 9, 2023 | 56.25 | 56.75 | 56.15 | 56.50 | 54.51 | 90,165 |
Nov 8, 2023 | 56.50 | 56.55 | 56.00 | 56.25 | 54.27 | 26,238 |
Nov 7, 2023 | 56.95 | 56.95 | 56.20 | 56.45 | 54.46 | 42,718 |
Nov 6, 2023 | 56.95 | 57.10 | 56.05 | 56.35 | 54.37 | 52,256 |
Nov 3, 2023 | 56.95 | 56.95 | 56.45 | 56.50 | 54.51 | 64,501 |
Nov 2, 2023 | 58.50 | 58.50 | 55.95 | 56.40 | 54.42 | 113,231 |
Nov 1, 2023 | 58.95 | 58.95 | 55.50 | 55.85 | 53.88 | 69,600 |
Oct 31, 2023 | 55.70 | 56.10 | 55.45 | 55.70 | 53.74 | 88,179 |
Oct 30, 2023 | 56.10 | 56.65 | 55.30 | 55.95 | 53.98 | 58,187 |
Oct 27, 2023 | 56.75 | 56.90 | 56.05 | 56.45 | 54.46 | 38,133 |
Oct 26, 2023 | 57.75 | 57.75 | 55.60 | 56.55 | 54.56 | 67,288 |
Oct 25, 2023 | 57.40 | 57.40 | 56.10 | 56.35 | 54.37 | 56,850 |
Oct 24, 2023 | 58.50 | 58.50 | 57.05 | 57.15 | 55.14 | 50,262 |
Oct 23, 2023 | 57.20 | 57.35 | 56.25 | 57.20 | 55.19 | 38,777 |
Oct 20, 2023 | 56.85 | 57.60 | 56.45 | 57.15 | 55.14 | 121,498 |
Oct 19, 2023 | 57.70 | 57.85 | 57.00 | 57.10 | 55.09 | 57,405 |
Oct 18, 2023 | 58.50 | 58.70 | 57.75 | 57.90 | 55.86 | 63,469 |
Oct 17, 2023 | 59.50 | 60.00 | 58.60 | 59.20 | 57.12 | 61,609 |
Oct 16, 2023 | 59.65 | 60.15 | 59.30 | 59.50 | 57.41 | 73,464 |
Oct 13, 2023 | 61.80 | 61.80 | 59.60 | 59.85 | 57.74 | 64,146 |
Oct 12, 2023 | 61.90 | 62.25 | 61.45 | 61.45 | 59.29 | 37,346 |
Oct 11, 2023 | 62.30 | 62.35 | 61.70 | 61.75 | 59.58 | 33,509 |
Oct 10, 2023 | 61.40 | 62.45 | 61.40 | 62.10 | 59.92 | 39,357 |
Oct 9, 2023 | 61.50 | 62.05 | 61.35 | 61.40 | 59.24 | 25,191 |
Oct 6, 2023 | 62.90 | 62.90 | 61.70 | 62.25 | 60.06 | 26,168 |
Oct 5, 2023 | 61.70 | 62.40 | 61.60 | 62.20 | 60.01 | 33,091 |
Oct 4, 2023 | 62.40 | 62.75 | 61.70 | 61.70 | 59.53 | 48,891 |
Oct 3, 2023 | 61.90 | 62.70 | 61.90 | 62.45 | 60.25 | 48,066 |
Oct 2, 2023 | 62.55 | 62.55 | 61.85 | 62.30 | 60.11 | 44,665 |
Sep 29, 2023 | 60.55 | 62.55 | 60.55 | 62.05 | 59.87 | 47,198 |
Sep 28, 2023 | 61.30 | 61.55 | 60.75 | 61.45 | 59.29 | 251,076 |
Sep 27, 2023 | 62.25 | 62.25 | 61.20 | 61.25 | 59.09 | 37,085 |
Sep 26, 2023 | 64.15 | 64.15 | 61.60 | 61.60 | 59.43 | 41,706 |
Sep 25, 2023 | 62.50 | 62.85 | 62.15 | 62.45 | 60.25 | 47,276 |
Sep 22, 2023 | 63.35 | 63.95 | 62.60 | 62.65 | 60.45 | 52,556 |
Sep 21, 2023 | 65.40 | 65.40 | 63.35 | 63.35 | 61.12 | 70,552 |
Sep 20, 2023 | 64.80 | 65.40 | 64.50 | 65.20 | 62.91 | 27,832 |
Sep 19, 2023 | 64.95 | 65.05 | 64.20 | 64.40 | 62.13 | 35,184 |
Sep 18, 2023 | 65.30 | 65.65 | 64.95 | 64.95 | 62.66 | 27,694 |
Sep 15, 2023 | 66.60 | 66.60 | 65.55 | 65.55 | 63.24 | 81,853 |
Sep 14, 2023 | 66.65 | 66.65 | 65.20 | 65.65 | 63.34 | 54,770 |
Sep 13, 2023 | 65.50 | 65.50 | 64.40 | 65.25 | 62.95 | 44,454 |
Sep 12, 2023 | 65.35 | 66.40 | 65.20 | 65.50 | 63.20 | 19,205 |
Sep 11, 2023 | 66.60 | 66.65 | 65.70 | 66.20 | 63.87 | 33,912 |
Sep 8, 2023 | 66.75 | 67.50 | 66.65 | 66.65 | 64.31 | 41,089 |
Sep 7, 2023 | 66.80 | 67.75 | 66.80 | 67.55 | 65.17 | 39,788 |
Sep 6, 2023 | 67.25 | 67.85 | 66.65 | 67.70 | 65.32 | 33,107 |
Sep 5, 2023 | 68.10 | 68.10 | 67.00 | 67.25 | 64.88 | 30,997 |
Sep 4, 2023 | 67.50 | 67.65 | 66.85 | 66.85 | 64.50 | 35,243 |
Sep 1, 2023 | 67.40 | 67.55 | 67.00 | 67.15 | 64.79 | 48,317 |
Aug 31, 2023 | 67.55 | 68.15 | 67.30 | 67.60 | 65.22 | 89,569 |
Aug 30, 2023 | 67.60 | 67.95 | 67.20 | 67.60 | 65.22 | 44,641 |
Aug 29, 2023 | 67.30 | 67.95 | 67.30 | 67.65 | 65.27 | 31,464 |
Aug 28, 2023 | 67.55 | 67.80 | 67.15 | 67.40 | 65.03 | 27,403 |
Aug 25, 2023 | 67.00 | 68.00 | 67.00 | 67.55 | 65.17 | 46,786 |
Aug 24, 2023 | 67.00 | 68.00 | 67.00 | 67.05 | 64.69 | 28,987 |
Aug 23, 2023 | 67.70 | 68.05 | 67.35 | 67.35 | 64.98 | 25,837 |
Aug 22, 2023 | 67.00 | 67.90 | 67.00 | 67.30 | 64.93 | 24,584 |
Aug 21, 2023 | 67.10 | 67.80 | 67.10 | 67.35 | 64.98 | 32,793 |
Aug 18, 2023 | 68.05 | 68.05 | 67.00 | 67.35 | 64.98 | 34,798 |
Aug 17, 2023 | 67.45 | 68.15 | 67.30 | 67.90 | 65.51 | 53,336 |
Aug 16, 2023 | 68.35 | 68.35 | 67.05 | 67.45 | 65.08 | 31,298 |
Aug 15, 2023 | 67.95 | 68.00 | 67.50 | 67.90 | 65.51 | 27,086 |
Aug 14, 2023 | 68.25 | 68.30 | 67.70 | 68.00 | 65.61 | 25,050 |
Aug 11, 2023 | 68.10 | 68.15 | 67.30 | 67.70 | 65.32 | 44,691 |
Aug 10, 2023 | 68.10 | 68.80 | 67.50 | 68.80 | 66.38 | 78,405 |
Aug 9, 2023 | 68.70 | 69.00 | 67.80 | 68.10 | 65.70 | 45,170 |
Aug 8, 2023 | 68.90 | 68.90 | 68.05 | 68.25 | 65.85 | 37,524 |
Aug 7, 2023 | 67.80 | 68.85 | 67.80 | 68.50 | 66.09 | 84,505 |
Aug 4, 2023 | 68.20 | 68.20 | 67.30 | 68.00 | 65.61 | 49,990 |
Aug 3, 2023 | 68.45 | 68.50 | 67.70 | 67.95 | 65.56 | 51,545 |
Aug 2, 2023 | 69.00 | 69.50 | 68.45 | 68.65 | 66.23 | 84,470 |
Jul 31, 2023 | 71.00 | 71.15 | 70.05 | 70.25 | 67.78 | 61,360 |
Jul 28, 2023 | 70.75 | 71.45 | 70.75 | 71.20 | 68.69 | 49,677 |
Jul 27, 2023 | 70.60 | 71.55 | 70.60 | 70.85 | 68.36 | 70,292 |
Jul 26, 2023 | 70.30 | 70.70 | 69.35 | 70.25 | 67.78 | 66,278 |
Jul 25, 2023 | 69.80 | 70.65 | 69.40 | 70.30 | 67.83 | 82,482 |
Jul 24, 2023 | 68.40 | 69.65 | 68.10 | 69.35 | 66.91 | 126,518 |
Jul 21, 2023 | 67.90 | 67.90 | 66.85 | 67.25 | 64.88 | 85,837 |
Jul 20, 2023 | 68.00 | 69.25 | 67.90 | 68.15 | 65.75 | 80,157 |
Jul 19, 2023 | 68.95 | 69.20 | 67.80 | 67.80 | 65.41 | 127,381 |
Jul 18, 2023 | 67.40 | 69.00 | 65.55 | 69.00 | 66.57 | 176,479 |
Jul 17, 2023 | 65.00 | 65.40 | 64.60 | 64.80 | 62.52 | 84,967 |
Jul 14, 2023 | 65.00 | 65.45 | 64.85 | 65.45 | 63.15 | 39,538 |
Jul 13, 2023 | 64.90 | 65.20 | 64.65 | 64.90 | 62.62 | 61,665 |
Jul 12, 2023 | 64.00 | 64.60 | 63.80 | 64.50 | 62.23 | 99,269 |
Jul 11, 2023 | 64.55 | 64.60 | 63.55 | 63.70 | 61.46 | 86,289 |
Jul 10, 2023 | 64.75 | 65.05 | 64.35 | 64.80 | 62.52 | 46,883 |
Jul 7, 2023 | 64.90 | 65.10 | 64.50 | 65.10 | 62.81 | 43,487 |
Jul 6, 2023 | 66.00 | 66.30 | 64.90 | 64.90 | 62.62 | 69,931 |
Jul 5, 2023 | 66.00 | 66.25 | 65.90 | 66.25 | 63.92 | 65,066 |
Jul 4, 2023 | 66.55 | 66.85 | 66.25 | 66.35 | 64.02 | 37,793 |
Jul 3, 2023 | 66.75 | 67.05 | 66.45 | 66.75 | 64.40 | 74,952 |
Jun 30, 2023 | 66.90 | 66.90 | 66.25 | 66.55 | 64.21 | 63,965 |
Jun 29, 2023 | 66.00 | 66.35 | 66.00 | 66.10 | 63.77 | 34,577 |
Jun 28, 2023 | 65.20 | 66.15 | 65.20 | 66.00 | 63.68 | 43,348 |
Jun 27, 2023 | 65.95 | 66.50 | 65.65 | 65.65 | 63.34 | 57,306 |
Jun 26, 2023 | 66.05 | 66.20 | 65.50 | 65.70 | 63.39 | 25,239 |
Jun 23, 2023 | 66.15 | 66.75 | 65.80 | 66.40 | 64.06 | 33,839 |
Jun 22, 2023 | 65.80 | 66.30 | 65.40 | 66.05 | 63.73 | 49,492 |
Jun 21, 2023 | 66.75 | 66.95 | 66.15 | 66.15 | 63.82 | 78,467 |
Jun 20, 2023 | 67.80 | 68.00 | 66.85 | 66.85 | 64.50 | 100,530 |
Jun 19, 2023 | 68.80 | 68.90 | 67.85 | 67.95 | 65.56 | 46,449 |
Jun 16, 2023 | 69.10 | 69.25 | 68.65 | 68.85 | 66.43 | 128,838 |
Jun 15, 2023 | 67.75 | 68.90 | 67.00 | 68.90 | 66.48 | 76,267 |
Jun 14, 2023 | 69.40 | 69.60 | 68.70 | 68.90 | 66.48 | 45,982 |
Jun 13, 2023 | 69.35 | 69.80 | 69.10 | 69.45 | 67.01 | 40,070 |
Jun 12, 2023 | 69.20 | 69.60 | 68.80 | 69.30 | 66.86 | 132,621 |
Jun 9, 2023 | 68.35 | 68.95 | 68.35 | 68.85 | 66.43 | 70,884 |
Jun 8, 2023 | 68.25 | 69.05 | 68.20 | 68.55 | 66.14 | 73,797 |
Jun 7, 2023 | 67.60 | 68.65 | 67.25 | 68.15 | 65.75 | 75,856 |
Jun 6, 2023 | 67.20 | 67.75 | 67.00 | 67.75 | 65.37 | 42,973 |
Jun 5, 2023 | 68.35 | 68.50 | 67.20 | 67.30 | 64.93 | 57,101 |
Jun 2, 2023 | 66.90 | 68.45 | 66.40 | 68.15 | 65.75 | 81,789 |
Jun 1, 2023 | 66.40 | 66.60 | 66.00 | 66.25 | 63.92 | 38,472 |
May 31, 2023 | 65.50 | 66.35 | 65.20 | 65.65 | 63.34 | 127,451 |
May 30, 2023 | 66.75 | 66.95 | 65.65 | 65.65 | 63.34 | 65,119 |
May 26, 2023 | 66.90 | 67.20 | 66.80 | 67.00 | 64.64 | 58,997 |
May 25, 2023 | 67.70 | 67.70 | 66.60 | 66.70 | 64.35 | 52,238 |
May 24, 2023 | 67.55 | 67.60 | 66.75 | 67.50 | 65.13 | 61,587 |
May 23, 2023 | 68.00 | 68.05 | 67.40 | 67.85 | 65.46 | 59,553 |
May 22, 2023 | 67.70 | 67.95 | 67.25 | 67.55 | 65.17 | 55,409 |
May 19, 2023 | 67.90 | 68.30 | 67.15 | 67.90 | 65.51 | 45,029 |
May 17, 2023 | 67.75 | 67.75 | 66.70 | 67.10 | 64.74 | 135,832 |
May 16, 2023 | 68.40 | 68.45 | 67.70 | 67.80 | 65.41 | 82,815 |
May 15, 2023 | 68.80 | 69.05 | 68.30 | 68.30 | 65.90 | 77,905 |
May 12, 2023 | 69.35 | 70.50 | 68.15 | 68.15 | 65.75 | 99,018 |
May 11, 2023 | 69.65 | 70.15 | 69.50 | 69.85 | 67.39 | 75,285 |
May 10, 2023 | 70.40 | 70.90 | 69.20 | 69.25 | 66.81 | 127,236 |
May 9, 2023 | 71.70 | 71.80 | 70.40 | 71.10 | 68.60 | 59,548 |
May 8, 2023 | 70.25 | 71.35 | 70.25 | 71.00 | 68.50 | 53,157 |
May 5, 2023 | 71.00 | 71.00 | 70.15 | 70.95 | 68.45 | 46,623 |
May 4, 2023 | 71.00 | 71.10 | 69.45 | 69.85 | 67.39 | 104,542 |
May 3, 2023 | 71.10 | 71.45 | 70.40 | 70.45 | 67.97 | 136,637 |
May 2, 2023 | 71.10 | 71.55 | 70.50 | 70.90 | 68.41 | 97,179 |
Apr 28, 2023 | 71.30 | 71.95 | 70.15 | 70.95 | 68.45 | 125,877 |
Apr 27, 2023 | 71.40 | 71.55 | 70.90 | 71.35 | 68.84 | 56,826 |
Apr 26, 2023 | 71.90 | 71.90 | 71.15 | 71.40 | 68.89 | 64,090 |
Apr 25, 2023 | 73.05 | 73.30 | 72.20 | 72.30 | 69.76 | 40,789 |
Apr 24, 2023 | 72.30 | 73.65 | 72.30 | 73.15 | 70.58 | 111,210 |
Apr 21, 2023 | 73.00 | 73.05 | 72.35 | 72.90 | 70.34 | 64,857 |
Apr 20, 2023 | 72.15 | 72.80 | 72.05 | 72.50 | 69.95 | 77,362 |
Apr 19, 2023 | 72.35 | 73.15 | 72.20 | 72.30 | 69.76 | 75,640 |