LSE - Delayed Quote • GBp
Tritax Eurobox plc (EBOX.L)
At close: April 26 at 4:35 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 26, 2024 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1,057,403 |
Apr 25, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1,198,099 |
Apr 24, 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 1,294,924 |
Apr 23, 2024 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 1,161,428 |
Apr 22, 2024 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 751,597 |
Apr 19, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1,156,949 |
Apr 18, 2024 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 692,985 |
Apr 17, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1,261,951 |
Apr 16, 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 1,096,723 |
Apr 15, 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 1,024,476 |
Apr 12, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 898,249 |
Apr 11, 2024 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 1,143,902 |
Apr 10, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1,301,296 |
Apr 9, 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 1,110,836 |
Apr 8, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1,243,429 |
Apr 5, 2024 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | 868,754 |
Apr 4, 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 534,968 |
Apr 3, 2024 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 1,015,831 |
Apr 2, 2024 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | 1,136,573 |
Mar 28, 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1,218,033 |
Mar 27, 2024 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 838,426 |
Mar 26, 2024 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1,022,494 |
Mar 25, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1,160,316 |
Mar 22, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 779,548 |
Mar 21, 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 474,498 |
Mar 20, 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 666,445 |
Mar 19, 2024 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 894,741 |
Mar 18, 2024 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 948,508 |
Mar 15, 2024 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 3,166,646 |
Mar 14, 2024 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 797,242 |
Mar 13, 2024 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | 1,659,024 |
Mar 12, 2024 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 3,734,222 |
Mar 11, 2024 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 452,252 |
Mar 8, 2024 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 836,965 |
Mar 7, 2024 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 816,102 |
Mar 6, 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2,751,019 |
Mar 5, 2024 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 828,678 |
Mar 4, 2024 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 2,269,313 |
Mar 1, 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 1,866,596 |
Feb 29, 2024 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1,902,596 |
Feb 28, 2024 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1,678,775 |
Feb 27, 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2,442,692 |
Feb 26, 2024 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1,910,220 |
Feb 23, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 2,107,937 |
Feb 22, 2024 | 0.01 Dividend | |||||
Feb 22, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1,088,712 |
Feb 21, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.51 | 1,905,820 |
Feb 20, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 6,252,910 |
Feb 19, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 975,020 |
Feb 16, 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.50 | 1,450,863 |
Feb 15, 2024 | 0.49 | 0.49 | 0.48 | 0.49 | 0.48 | 1,025,822 |
Feb 14, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.47 | 1,566,780 |
Feb 13, 2024 | 0.50 | 0.50 | 0.47 | 0.48 | 0.47 | 971,808 |
Feb 12, 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.49 | 651,629 |
Feb 9, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | 1,077,706 |
Feb 8, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.48 | 1,008,825 |
Feb 7, 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.47 | 942,729 |
Feb 6, 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | 16,975,840 |
Feb 5, 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | 1,493,345 |
Feb 2, 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.48 | 2,016,367 |
Feb 1, 2024 | 0.53 | 0.53 | 0.49 | 0.49 | 0.48 | 2,797,624 |
Jan 31, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.51 | 715,574 |
Jan 30, 2024 | 0.51 | 0.53 | 0.51 | 0.52 | 0.51 | 659,545 |
Jan 29, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.50 | 1,698,694 |
Jan 26, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 2,740,814 |
Jan 25, 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.50 | 1,824,485 |
Jan 24, 2024 | 0.51 | 0.53 | 0.50 | 0.51 | 0.50 | 1,444,896 |
Jan 23, 2024 | 0.51 | 0.53 | 0.51 | 0.51 | 0.50 | 1,446,449 |
Jan 22, 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.51 | 1,798,840 |
Jan 19, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.51 | 1,879,095 |
Jan 18, 2024 | 0.52 | 0.55 | 0.52 | 0.52 | 0.51 | 2,069,964 |
Jan 17, 2024 | 0.56 | 0.58 | 0.53 | 0.53 | 0.52 | 1,968,451 |
Jan 16, 2024 | 0.56 | 0.58 | 0.56 | 0.56 | 0.55 | 1,094,560 |
Jan 15, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.55 | 713,918 |
Jan 12, 2024 | 0.57 | 0.58 | 0.56 | 0.57 | 0.56 | 946,135 |
Jan 11, 2024 | 0.58 | 0.60 | 0.56 | 0.56 | 0.55 | 1,071,478 |
Jan 10, 2024 | 0.59 | 0.62 | 0.57 | 0.58 | 0.57 | 2,238,485 |
Jan 9, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.59 | 735,748 |
Jan 8, 2024 | 0.59 | 0.61 | 0.58 | 0.61 | 0.60 | 635,164 |
Jan 5, 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.58 | 1,018,981 |
Jan 4, 2024 | 0.59 | 0.61 | 0.59 | 0.60 | 0.59 | 2,582,754 |
Jan 3, 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.58 | 2,008,689 |
Jan 2, 2024 | 0.59 | 0.62 | 0.59 | 0.59 | 0.58 | 730,252 |
Dec 29, 2023 | 0.61 | 0.62 | 0.60 | 0.60 | 0.59 | 307,751 |
Dec 28, 2023 | 0.60 | 0.62 | 0.59 | 0.60 | 0.59 | 756,859 |
Dec 27, 2023 | 0.61 | 0.62 | 0.60 | 0.60 | 0.59 | 795,493 |
Dec 22, 2023 | 0.60 | 0.62 | 0.60 | 0.60 | 0.59 | 660,041 |
Dec 21, 2023 | 0.62 | 0.63 | 0.60 | 0.60 | 0.58 | 1,415,012 |
Dec 20, 2023 | 0.62 | 0.63 | 0.61 | 0.62 | 0.61 | 2,340,910 |
Dec 19, 2023 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 1,877,922 |
Dec 18, 2023 | 0.59 | 0.61 | 0.57 | 0.60 | 0.59 | 1,546,955 |
Dec 15, 2023 | 0.58 | 0.60 | 0.57 | 0.60 | 0.58 | 3,335,587 |
Dec 14, 2023 | 0.01 Dividend | |||||
Dec 14, 2023 | 0.58 | 0.60 | 0.58 | 0.58 | 0.57 | 1,424,786 |
Dec 13, 2023 | 0.56 | 0.59 | 0.56 | 0.57 | 0.55 | 1,732,470 |
Dec 12, 2023 | 0.59 | 0.59 | 0.56 | 0.56 | 0.54 | 1,281,006 |
Dec 11, 2023 | 0.58 | 0.60 | 0.57 | 0.59 | 0.57 | 2,211,379 |
Dec 8, 2023 | 0.60 | 0.60 | 0.58 | 0.60 | 0.57 | 7,519,348 |
Dec 7, 2023 | 0.60 | 0.60 | 0.58 | 0.59 | 0.57 | 689,796 |
Dec 6, 2023 | 0.59 | 0.61 | 0.59 | 0.60 | 0.58 | 1,949,080 |
Dec 5, 2023 | 0.56 | 0.60 | 0.56 | 0.58 | 0.56 | 2,519,000 |
Dec 4, 2023 | 0.57 | 0.59 | 0.55 | 0.56 | 0.54 | 2,640,248 |
Dec 1, 2023 | 0.56 | 0.57 | 0.55 | 0.57 | 0.55 | 2,065,124 |
Nov 30, 2023 | 0.55 | 0.56 | 0.55 | 0.55 | 0.53 | 2,095,483 |
Nov 29, 2023 | 0.56 | 0.57 | 0.55 | 0.55 | 0.53 | 1,045,630 |
Nov 28, 2023 | 0.57 | 0.57 | 0.55 | 0.56 | 0.53 | 945,875 |
Nov 27, 2023 | 0.55 | 0.57 | 0.54 | 0.57 | 0.54 | 1,366,085 |
Nov 24, 2023 | 0.54 | 0.55 | 0.54 | 0.55 | 0.53 | 755,380 |
Nov 23, 2023 | 0.54 | 0.55 | 0.53 | 0.55 | 0.53 | 1,009,874 |
Nov 22, 2023 | 0.54 | 0.55 | 0.53 | 0.54 | 0.52 | 2,948,253 |
Nov 21, 2023 | 0.55 | 0.55 | 0.53 | 0.53 | 0.51 | 3,982,390 |
Nov 20, 2023 | 0.53 | 0.56 | 0.52 | 0.56 | 0.54 | 3,177,106 |
Nov 17, 2023 | 0.51 | 0.53 | 0.51 | 0.52 | 0.50 | 2,278,388 |
Nov 16, 2023 | 0.52 | 0.53 | 0.51 | 0.51 | 0.49 | 2,057,486 |
Nov 15, 2023 | 0.52 | 0.53 | 0.51 | 0.52 | 0.50 | 8,114,139 |
Nov 14, 2023 | 0.49 | 0.52 | 0.48 | 0.52 | 0.50 | 3,497,108 |
Nov 13, 2023 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | 1,065,275 |
Nov 10, 2023 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | 994,092 |
Nov 9, 2023 | 0.48 | 0.49 | 0.47 | 0.49 | 0.47 | 1,800,122 |
Nov 8, 2023 | 0.47 | 0.49 | 0.47 | 0.48 | 0.46 | 1,911,790 |
Nov 7, 2023 | 0.49 | 0.49 | 0.47 | 0.48 | 0.46 | 5,518,127 |
Nov 6, 2023 | 0.50 | 0.51 | 0.47 | 0.48 | 0.46 | 2,441,967 |
Nov 3, 2023 | 0.50 | 0.51 | 0.49 | 0.50 | 0.49 | 3,004,101 |
Nov 2, 2023 | 0.46 | 0.50 | 0.45 | 0.50 | 0.48 | 3,004,941 |
Nov 1, 2023 | 0.45 | 0.46 | 0.44 | 0.44 | 0.43 | 2,488,257 |
Oct 31, 2023 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | 1,734,634 |
Oct 30, 2023 | 0.45 | 0.46 | 0.44 | 0.44 | 0.43 | 1,589,429 |
Oct 27, 2023 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | 1,723,164 |
Oct 26, 2023 | 0.44 | 0.45 | 0.44 | 0.44 | 0.42 | 1,066,089 |
Oct 25, 2023 | 0.45 | 0.46 | 0.44 | 0.45 | 0.43 | 1,462,930 |
Oct 24, 2023 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1,545,165 |
Oct 23, 2023 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 2,920,884 |
Oct 20, 2023 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | 3,713,972 |
Oct 19, 2023 | 0.46 | 0.47 | 0.45 | 0.45 | 0.43 | 2,255,761 |
Oct 18, 2023 | 0.47 | 0.48 | 0.46 | 0.46 | 0.45 | 1,931,723 |
Oct 17, 2023 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | 1,577,168 |
Oct 16, 2023 | 0.48 | 0.49 | 0.46 | 0.47 | 0.45 | 2,430,857 |
Oct 13, 2023 | 0.48 | 0.50 | 0.48 | 0.48 | 0.46 | 753,889 |
Oct 12, 2023 | 0.50 | 0.51 | 0.49 | 0.49 | 0.47 | 732,454 |
Oct 11, 2023 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 1,244,823 |
Oct 10, 2023 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 549,491 |
Oct 9, 2023 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | 662,826 |
Oct 6, 2023 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 7,717,347 |
Oct 5, 2023 | 0.49 | 0.50 | 0.48 | 0.49 | 0.47 | 1,816,026 |
Oct 4, 2023 | 0.49 | 0.50 | 0.48 | 0.48 | 0.46 | 1,095,198 |
Oct 3, 2023 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | 1,970,343 |
Oct 2, 2023 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | 2,110,754 |
Sep 29, 2023 | 0.51 | 0.52 | 0.50 | 0.50 | 0.48 | 1,354,249 |
Sep 28, 2023 | 0.52 | 0.53 | 0.50 | 0.50 | 0.48 | 1,644,504 |
Sep 27, 2023 | 0.52 | 0.53 | 0.51 | 0.51 | 0.49 | 1,444,191 |
Sep 26, 2023 | 0.52 | 0.54 | 0.52 | 0.52 | 0.50 | 1,387,835 |
Sep 25, 2023 | 0.54 | 0.55 | 0.53 | 0.53 | 0.51 | 1,042,404 |
Sep 22, 2023 | 0.54 | 0.55 | 0.53 | 0.54 | 0.52 | 1,249,614 |
Sep 21, 2023 | 0.54 | 0.55 | 0.54 | 0.54 | 0.52 | 1,007,896 |
Sep 20, 2023 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | 1,112,589 |
Sep 19, 2023 | 0.54 | 0.56 | 0.53 | 0.53 | 0.51 | 862,162 |
Sep 18, 2023 | 0.56 | 0.57 | 0.54 | 0.54 | 0.51 | 2,275,542 |
Sep 15, 2023 | 0.54 | 0.57 | 0.54 | 0.56 | 0.53 | 2,442,084 |
Sep 14, 2023 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 2,543,122 |
Sep 13, 2023 | 0.55 | 0.56 | 0.54 | 0.55 | 0.53 | 1,030,210 |
Sep 12, 2023 | 0.54 | 0.56 | 0.54 | 0.55 | 0.53 | 1,873,000 |
Sep 11, 2023 | 0.51 | 0.54 | 0.51 | 0.54 | 0.52 | 1,148,614 |
Sep 8, 2023 | 0.52 | 0.54 | 0.52 | 0.53 | 0.51 | 1,120,403 |
Sep 7, 2023 | 0.53 | 0.55 | 0.52 | 0.52 | 0.50 | 622,557 |
Sep 6, 2023 | 0.52 | 0.54 | 0.52 | 0.53 | 0.51 | 1,206,127 |
Sep 5, 2023 | 0.54 | 0.55 | 0.52 | 0.52 | 0.50 | 1,951,646 |
Sep 4, 2023 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | 1,343,827 |
Sep 1, 2023 | 0.56 | 0.56 | 0.53 | 0.53 | 0.51 | 892,141 |
Aug 31, 2023 | 0.53 | 0.56 | 0.53 | 0.54 | 0.52 | 1,483,856 |
Aug 30, 2023 | 0.54 | 0.55 | 0.53 | 0.54 | 0.52 | 845,698 |
Aug 29, 2023 | 0.52 | 0.55 | 0.52 | 0.54 | 0.52 | 870,151 |
Aug 25, 2023 | 0.53 | 0.54 | 0.52 | 0.53 | 0.51 | 624,968 |
Aug 24, 2023 | 0.54 | 0.55 | 0.53 | 0.53 | 0.51 | 1,260,176 |
Aug 23, 2023 | 0.53 | 0.54 | 0.52 | 0.54 | 0.52 | 1,720,370 |
Aug 22, 2023 | 0.53 | 0.53 | 0.51 | 0.52 | 0.50 | 634,998 |
Aug 21, 2023 | 0.52 | 0.53 | 0.51 | 0.51 | 0.49 | 1,706,433 |
Aug 18, 2023 | 0.52 | 0.54 | 0.51 | 0.52 | 0.50 | 856,367 |
Aug 17, 2023 | 0.01 Dividend | |||||
Aug 17, 2023 | 0.53 | 0.54 | 0.52 | 0.52 | 0.50 | 658,948 |
Aug 16, 2023 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | 614,623 |
Aug 15, 2023 | 0.54 | 0.56 | 0.52 | 0.54 | 0.50 | 1,112,861 |
Aug 14, 2023 | 0.55 | 0.56 | 0.54 | 0.54 | 0.51 | 580,753 |
Aug 11, 2023 | 0.56 | 0.56 | 0.54 | 0.55 | 0.52 | 794,687 |
Aug 10, 2023 | 0.55 | 0.57 | 0.55 | 0.56 | 0.53 | 1,655,226 |
Aug 9, 2023 | 0.54 | 0.56 | 0.53 | 0.56 | 0.53 | 1,831,760 |
Aug 8, 2023 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | 623,926 |
Aug 7, 2023 | 0.53 | 0.54 | 0.53 | 0.53 | 0.50 | 1,209,596 |
Aug 4, 2023 | 0.52 | 0.54 | 0.52 | 0.53 | 0.50 | 498,322 |
Aug 3, 2023 | 0.53 | 0.53 | 0.52 | 0.53 | 0.50 | 963,324 |
Aug 2, 2023 | 0.53 | 0.54 | 0.53 | 0.53 | 0.50 | 813,814 |
Aug 1, 2023 | 0.54 | 0.54 | 0.53 | 0.53 | 0.50 | 832,113 |
Jul 31, 2023 | 0.54 | 0.54 | 0.53 | 0.54 | 0.50 | 420,672 |
Jul 28, 2023 | 0.54 | 0.56 | 0.53 | 0.54 | 0.50 | 1,183,021 |
Jul 27, 2023 | 0.55 | 0.56 | 0.55 | 0.55 | 0.52 | 729,507 |
Jul 26, 2023 | 0.55 | 0.55 | 0.54 | 0.55 | 0.51 | 910,769 |
Jul 25, 2023 | 0.56 | 0.56 | 0.54 | 0.55 | 0.52 | 977,610 |
Jul 24, 2023 | 0.57 | 0.57 | 0.55 | 0.56 | 0.52 | 990,690 |
Jul 21, 2023 | 0.57 | 0.57 | 0.56 | 0.56 | 0.53 | 935,024 |
Jul 20, 2023 | 0.56 | 0.58 | 0.55 | 0.56 | 0.53 | 1,566,541 |
Jul 19, 2023 | 0.54 | 0.56 | 0.54 | 0.56 | 0.53 | 2,409,983 |
Jul 18, 2023 | 0.53 | 0.53 | 0.52 | 0.52 | 0.49 | 1,165,993 |
Jul 17, 2023 | 0.52 | 0.54 | 0.52 | 0.52 | 0.49 | 880,246 |
Jul 14, 2023 | 0.52 | 0.54 | 0.52 | 0.53 | 0.50 | 853,968 |
Jul 13, 2023 | 0.54 | 0.54 | 0.53 | 0.54 | 0.50 | 847,757 |
Jul 12, 2023 | 0.52 | 0.54 | 0.51 | 0.53 | 0.50 | 1,485,101 |
Jul 11, 2023 | 0.50 | 0.52 | 0.50 | 0.51 | 0.48 | 1,229,262 |
Jul 10, 2023 | 0.51 | 0.52 | 0.51 | 0.51 | 0.48 | 1,134,546 |
Jul 7, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | 962,489 |
Jul 6, 2023 | 0.53 | 0.53 | 0.51 | 0.51 | 0.48 | 830,450 |
Jul 5, 2023 | 0.53 | 0.53 | 0.52 | 0.52 | 0.49 | 1,280,797 |
Jul 4, 2023 | 0.53 | 0.54 | 0.52 | 0.53 | 0.50 | 1,746,339 |
Jul 3, 2023 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | 1,243,243 |
Jun 30, 2023 | 0.51 | 0.52 | 0.51 | 0.51 | 0.48 | 2,036,938 |
Jun 29, 2023 | 0.54 | 0.56 | 0.51 | 0.51 | 0.48 | 2,166,656 |
Jun 28, 2023 | 0.52 | 0.55 | 0.52 | 0.54 | 0.51 | 2,733,671 |
Jun 27, 2023 | 0.52 | 0.54 | 0.51 | 0.54 | 0.50 | 2,251,793 |
Jun 26, 2023 | 0.52 | 0.53 | 0.50 | 0.51 | 0.48 | 2,044,777 |
Jun 23, 2023 | 0.55 | 0.56 | 0.52 | 0.52 | 0.49 | 2,813,546 |
Jun 22, 2023 | 0.55 | 0.56 | 0.54 | 0.55 | 0.52 | 1,081,935 |
Jun 21, 2023 | 0.56 | 0.57 | 0.55 | 0.55 | 0.52 | 1,678,918 |
Jun 20, 2023 | 0.56 | 0.59 | 0.55 | 0.56 | 0.53 | 1,175,094 |
Jun 19, 2023 | 0.58 | 0.59 | 0.56 | 0.57 | 0.54 | 981,843 |
Jun 16, 2023 | 0.58 | 0.59 | 0.57 | 0.57 | 0.54 | 1,364,738 |
Jun 15, 2023 | 0.59 | 0.59 | 0.57 | 0.58 | 0.54 | 1,189,177 |
Jun 14, 2023 | 0.60 | 0.60 | 0.58 | 0.59 | 0.55 | 962,338 |
Jun 13, 2023 | 0.60 | 0.60 | 0.58 | 0.59 | 0.56 | 952,980 |
Jun 12, 2023 | 0.60 | 0.61 | 0.59 | 0.60 | 0.56 | 934,996 |
Jun 9, 2023 | 0.62 | 0.62 | 0.60 | 0.60 | 0.57 | 773,427 |
Jun 8, 2023 | 0.60 | 0.62 | 0.60 | 0.60 | 0.57 | 528,583 |
Jun 7, 2023 | 0.61 | 0.62 | 0.60 | 0.61 | 0.57 | 817,355 |
Jun 6, 2023 | 0.62 | 0.62 | 0.60 | 0.61 | 0.58 | 750,168 |
Jun 5, 2023 | 0.61 | 0.62 | 0.60 | 0.61 | 0.57 | 1,463,285 |
Jun 2, 2023 | 0.60 | 0.62 | 0.60 | 0.61 | 0.58 | 661,307 |
Jun 1, 2023 | 0.61 | 0.61 | 0.59 | 0.60 | 0.57 | 1,424,942 |
May 31, 2023 | 0.60 | 0.61 | 0.59 | 0.60 | 0.56 | 1,892,494 |
May 30, 2023 | 0.60 | 0.61 | 0.60 | 0.60 | 0.56 | 1,220,761 |
May 26, 2023 | 0.61 | 0.61 | 0.59 | 0.60 | 0.57 | 2,173,657 |
May 25, 2023 | 0.01 Dividend | |||||
May 25, 2023 | 0.62 | 0.63 | 0.60 | 0.60 | 0.56 | 2,456,415 |
May 24, 2023 | 0.63 | 0.64 | 0.62 | 0.63 | 0.58 | 1,219,034 |
May 23, 2023 | 0.62 | 0.63 | 0.62 | 0.63 | 0.59 | 1,245,561 |
May 22, 2023 | 0.64 | 0.64 | 0.62 | 0.62 | 0.58 | 1,234,215 |
May 19, 2023 | 0.64 | 0.66 | 0.63 | 0.63 | 0.58 | 1,567,604 |
May 18, 2023 | 0.69 | 0.70 | 0.64 | 0.64 | 0.59 | 2,897,927 |
May 17, 2023 | 0.68 | 0.70 | 0.68 | 0.69 | 0.64 | 4,170,930 |
May 16, 2023 | 0.68 | 0.70 | 0.68 | 0.69 | 0.64 | 1,962,277 |
May 15, 2023 | 0.65 | 0.67 | 0.65 | 0.67 | 0.62 | 1,777,974 |
May 12, 2023 | 0.65 | 0.67 | 0.64 | 0.66 | 0.61 | 3,815,127 |
May 11, 2023 | 0.67 | 0.67 | 0.65 | 0.66 | 0.61 | 653,937 |
May 10, 2023 | 0.65 | 0.66 | 0.65 | 0.66 | 0.61 | 1,669,658 |
May 9, 2023 | 0.65 | 0.66 | 0.64 | 0.64 | 0.60 | 1,447,714 |
May 5, 2023 | 0.66 | 0.67 | 0.64 | 0.65 | 0.61 | 1,679,511 |
May 4, 2023 | 0.66 | 0.66 | 0.64 | 0.65 | 0.60 | 1,236,735 |
May 3, 2023 | 0.65 | 0.66 | 0.63 | 0.65 | 0.60 | 966,697 |
May 2, 2023 | 0.65 | 0.65 | 0.64 | 0.64 | 0.60 | 746,419 |
Apr 28, 2023 | 0.64 | 0.65 | 0.64 | 0.65 | 0.61 | 771,732 |
Apr 27, 2023 | 0.65 | 0.65 | 0.62 | 0.64 | 0.59 | 460,872 |
Apr 26, 2023 | 0.63 | 0.65 | 0.63 | 0.64 | 0.59 | 709,388 |