NZSE - Delayed Quote • NZD
Smartshares NZ Top 50 (FNZ.NZ)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD 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 | 2.9370 | 2.9500 | 2.9190 | 2.9340 | 2.9340 | 146,566 |
Apr 26, 2024 | 2.9370 | 2.9500 | 2.9190 | 2.9340 | 2.9340 | 146,566 |
Apr 24, 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 50,916 |
Apr 23, 2024 | 2.9280 | 2.9490 | 2.9280 | 2.9410 | 2.9410 | 107,226 |
Apr 22, 2024 | 2.9130 | 2.9450 | 2.9100 | 2.9390 | 2.9390 | 97,855 |
Apr 19, 2024 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 217,439 |
Apr 18, 2024 | 2.9400 | 2.9490 | 2.9180 | 2.9350 | 2.9350 | 82,291 |
Apr 17, 2024 | 2.9210 | 2.9450 | 2.9200 | 2.9430 | 2.9430 | 47,350 |
Apr 16, 2024 | 2.9420 | 2.9530 | 2.9280 | 2.9350 | 2.9350 | 325,791 |
Apr 15, 2024 | 2.9500 | 2.9610 | 2.9400 | 2.9610 | 2.9610 | 151,459 |
Apr 12, 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
Apr 11, 2024 | 2.9820 | 2.9820 | 2.9510 | 2.9720 | 2.9720 | 135,730 |
Apr 10, 2024 | 2.9570 | 2.9880 | 2.9570 | 2.9750 | 2.9750 | 86,000 |
Apr 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 8, 2024 | 2.9830 | 3.0020 | 2.9830 | 3.0000 | 3.0000 | 125,598 |
Apr 5, 2024 | 2.9960 | 3.0070 | 2.9860 | 2.9990 | 2.9990 | 298,940 |
Apr 4, 2024 | 3.0160 | 3.0170 | 3.0000 | 3.0140 | 3.0140 | 157,260 |
Apr 3, 2024 | 3.0140 | 3.0140 | 2.9920 | 3.0100 | 3.0100 | 68,912 |
Apr 2, 2024 | 3.0060 | 3.0300 | 3.0060 | 3.0300 | 3.0300 | 539,144 |
Mar 28, 2024 | 2.9860 | 3.0270 | 2.9860 | 3.0270 | 3.0270 | 113,736 |
Mar 27, 2024 | 2.9970 | 3.0080 | 2.9890 | 2.9890 | 2.9890 | 96,383 |
Mar 26, 2024 | 2.9960 | 3.0100 | 2.9910 | 3.0100 | 3.0100 | 148,206 |
Mar 25, 2024 | 2.9820 | 3.0150 | 2.9780 | 3.0030 | 3.0030 | 189,886 |
Mar 22, 2024 | 2.9770 | 3.0000 | 2.9770 | 2.9950 | 2.9950 | 135,854 |
Mar 21, 2024 | 2.9710 | 2.9800 | 2.9580 | 2.9800 | 2.9800 | 245,250 |
Mar 20, 2024 | 2.9500 | 2.9710 | 2.9500 | 2.9710 | 2.9710 | 534,763 |
Mar 19, 2024 | 2.9430 | 2.9650 | 2.9430 | 2.9650 | 2.9650 | 142,760 |
Mar 18, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
Mar 15, 2024 | 2.9410 | 2.9590 | 2.9410 | 2.9560 | 2.9560 | 56,291 |
Mar 14, 2024 | 2.9620 | 2.9680 | 2.9520 | 2.9620 | 2.9620 | 114,553 |
Mar 13, 2024 | 2.9700 | 2.9700 | 2.9510 | 2.9600 | 2.9600 | 112,914 |
Mar 12, 2024 | 2.9660 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 402,736 |
Mar 11, 2024 | 2.9760 | 2.9890 | 2.9650 | 2.9800 | 2.9800 | 245,969 |
Mar 8, 2024 | 2.9600 | 2.9900 | 2.9560 | 2.9900 | 2.9900 | 68,877 |
Mar 7, 2024 | 2.9510 | 2.9720 | 2.9510 | 2.9620 | 2.9620 | 260,405 |
Mar 6, 2024 | 2.9250 | 2.9480 | 2.9200 | 2.9480 | 2.9480 | 95,324 |
Mar 5, 2024 | 2.9350 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 68,451 |
Mar 4, 2024 | 2.9310 | 2.9400 | 2.9240 | 2.9290 | 2.9290 | 204,515 |
Mar 1, 2024 | 2.9190 | 2.9430 | 2.9190 | 2.9430 | 2.9430 | 702,185 |
Feb 29, 2024 | 2.9490 | 2.9490 | 2.9180 | 2.9360 | 2.9360 | 86,569 |
Feb 28, 2024 | 2.9300 | 2.9400 | 2.9150 | 2.9400 | 2.9400 | 94,332 |
Feb 27, 2024 | 2.9200 | 2.9280 | 2.9070 | 2.9180 | 2.9180 | 74,760 |
Feb 26, 2024 | 2.9270 | 2.9360 | 2.9200 | 2.9280 | 2.9280 | 424,715 |
Feb 23, 2024 | 2.9330 | 2.9390 | 2.9260 | 2.9270 | 2.9270 | 74,809 |
Feb 22, 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 79,250 |
Feb 21, 2024 | 2.8860 | 2.9140 | 2.8810 | 2.9140 | 2.9140 | 101,064 |
Feb 20, 2024 | 2.9060 | 2.9100 | 2.8910 | 2.8960 | 2.8960 | 126,972 |
Feb 19, 2024 | 2.9230 | 2.9400 | 2.9140 | 2.9170 | 2.9170 | 435,198 |
Feb 16, 2024 | 2.9070 | 2.9300 | 2.9070 | 2.9290 | 2.9290 | 101,389 |
Feb 15, 2024 | 2.9160 | 2.9300 | 2.9110 | 2.9140 | 2.9140 | 120,576 |
Feb 14, 2024 | 2.9210 | 2.9360 | 2.9050 | 2.9180 | 2.9180 | 83,827 |
Feb 13, 2024 | 2.9390 | 2.9550 | 2.9340 | 2.9400 | 2.9400 | 97,617 |
Feb 12, 2024 | 2.9600 | 2.9700 | 2.9480 | 2.9530 | 2.9530 | 307,203 |
Feb 9, 2024 | 2.9670 | 2.9690 | 2.9510 | 2.9690 | 2.9690 | 144,523 |
Feb 8, 2024 | 2.9940 | 2.9940 | 2.9680 | 2.9720 | 2.9720 | 155,210 |
Feb 7, 2024 | 2.9670 | 2.9960 | 2.9670 | 2.9940 | 2.9940 | 286,130 |
Feb 5, 2024 | 3.0030 | 3.0030 | 2.9660 | 2.9770 | 2.9770 | 128,226 |
Feb 2, 2024 | 2.9850 | 3.0000 | 2.9850 | 2.9910 | 2.9910 | 102,602 |
Feb 1, 2024 | 2.9800 | 2.9850 | 2.9680 | 2.9840 | 2.9840 | 826,175 |
Jan 31, 2024 | 2.9850 | 2.9850 | 2.9700 | 2.9770 | 2.9770 | 56,580 |
Jan 30, 2024 | 2.9920 | 2.9980 | 2.9770 | 2.9860 | 2.9860 | 170,900 |
Jan 29, 2024 | 2.9670 | 2.9990 | 2.9670 | 2.9890 | 2.9890 | 384,429 |
Jan 26, 2024 | 2.9730 | 2.9800 | 2.9640 | 2.9750 | 2.9750 | 308,751 |
Jan 25, 2024 | 2.9550 | 2.9800 | 2.9530 | 2.9800 | 2.9800 | 70,741 |
Jan 24, 2024 | 2.9370 | 2.9700 | 2.9370 | 2.9700 | 2.9700 | 136,409 |
Jan 23, 2024 | 2.9290 | 2.9520 | 2.9280 | 2.9520 | 2.9520 | 61,827 |
Jan 22, 2024 | 2.9300 | 2.9490 | 2.9280 | 2.9330 | 2.9330 | 879,331 |
Jan 19, 2024 | 2.9510 | 2.9510 | 2.9260 | 2.9370 | 2.9370 | 44,996 |
Jan 18, 2024 | 2.9610 | 2.9610 | 2.9340 | 2.9420 | 2.9420 | 45,929 |
Jan 17, 2024 | 2.9650 | 2.9650 | 2.9420 | 2.9650 | 2.9650 | 75,828 |
Jan 16, 2024 | 2.9550 | 2.9610 | 2.9410 | 2.9450 | 2.9450 | 63,078 |
Jan 15, 2024 | 2.9800 | 2.9800 | 2.9530 | 2.9530 | 2.9530 | 40,071 |
Jan 12, 2024 | 2.9600 | 2.9700 | 2.9530 | 2.9700 | 2.9700 | 82,499 |
Jan 11, 2024 | 2.9600 | 2.9600 | 2.9490 | 2.9600 | 2.9600 | 60,756 |
Jan 10, 2024 | 2.9780 | 2.9780 | 2.9510 | 2.9530 | 2.9530 | 57,942 |
Jan 9, 2024 | 2.9550 | 2.9800 | 2.9470 | 2.9750 | 2.9750 | 337,082 |
Jan 8, 2024 | 2.9420 | 2.9550 | 2.9340 | 2.9410 | 2.9410 | 92,998 |
Jan 5, 2024 | 2.9560 | 2.9600 | 2.9410 | 2.9550 | 2.9550 | 60,365 |
Jan 4, 2024 | 2.9590 | 2.9590 | 2.9270 | 2.9580 | 2.9580 | 61,124 |
Jan 3, 2024 | 2.9620 | 2.9620 | 2.9390 | 2.9590 | 2.9590 | 440,113 |
Dec 29, 2023 | 2.9730 | 2.9730 | 2.9540 | 2.9680 | 2.9680 | 23,864 |
Dec 28, 2023 | 2.9350 | 2.9680 | 2.9350 | 2.9680 | 2.9680 | 449,250 |
Dec 27, 2023 | 2.9270 | 2.9320 | 2.9110 | 2.9320 | 2.9320 | 87,343 |
Dec 22, 2023 | 2.9170 | 2.9250 | 2.9080 | 2.9250 | 2.9250 | 77,511 |
Dec 21, 2023 | 2.9200 | 2.9200 | 2.9010 | 2.9080 | 2.9080 | 63,559 |
Dec 20, 2023 | 2.9020 | 2.9200 | 2.8990 | 2.9100 | 2.9100 | 114,202 |
Dec 19, 2023 | 2.8950 | 2.9030 | 2.8840 | 2.9030 | 2.9030 | 41,878 |
Dec 18, 2023 | 2.8750 | 2.9000 | 2.8750 | 2.9000 | 2.9000 | 59,216 |
Dec 15, 2023 | 2.8930 | 2.8930 | 2.8720 | 2.8900 | 2.8900 | 85,275 |
Dec 14, 2023 | 2.8770 | 2.8990 | 2.8650 | 2.8940 | 2.8940 | 1,214,372 |
Dec 13, 2023 | 2.8600 | 2.8680 | 2.8460 | 2.8600 | 2.8600 | 95,737 |
Dec 12, 2023 | 2.8790 | 2.8790 | 2.8410 | 2.8420 | 2.8420 | 127,756 |
Dec 11, 2023 | 2.8800 | 2.8850 | 2.8600 | 2.8730 | 2.8730 | 94,519 |
Dec 8, 2023 | 2.8760 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 100,089 |
Dec 7, 2023 | 2.8730 | 2.8830 | 2.8670 | 2.8800 | 2.8800 | 74,891 |
Dec 6, 2023 | 2.8520 | 2.8700 | 2.8440 | 2.8700 | 2.8700 | 171,351 |
Dec 5, 2023 | 2.8390 | 2.8580 | 2.8390 | 2.8490 | 2.8490 | 44,344 |
Dec 4, 2023 | 2.8470 | 2.8620 | 2.8380 | 2.8540 | 2.8540 | 110,095 |
Dec 1, 2023 | 2.8380 | 2.8570 | 2.8370 | 2.8470 | 2.8470 | 338,155 |
Nov 30, 2023 | 2.8320 | 2.8440 | 2.8080 | 2.8410 | 2.8410 | 60,954 |
Nov 29, 2023 | 0.0542 Dividend | |||||
Nov 29, 2023 | 2.8340 | 2.8400 | 2.8080 | 2.8110 | 2.8110 | 113,166 |
Nov 28, 2023 | 2.8460 | 2.8690 | 2.8460 | 2.8690 | 2.8148 | 45,731 |
Nov 27, 2023 | 2.8590 | 2.8680 | 2.8470 | 2.8470 | 2.7932 | 80,651 |
Nov 24, 2023 | 2.8600 | 2.8650 | 2.8480 | 2.8640 | 2.8099 | 314,399 |
Nov 23, 2023 | 2.8450 | 2.8590 | 2.8440 | 2.8520 | 2.7981 | 77,904 |
Nov 22, 2023 | 2.8550 | 2.8620 | 2.8370 | 2.8620 | 2.8080 | 52,756 |
Nov 21, 2023 | 2.8390 | 2.8630 | 2.8390 | 2.8560 | 2.8021 | 43,873 |
Nov 20, 2023 | 2.8550 | 2.8600 | 2.8450 | 2.8600 | 2.8060 | 130,108 |
Nov 17, 2023 | 2.8870 | 2.8870 | 2.8580 | 2.8700 | 2.8158 | 26,022 |
Nov 16, 2023 | 2.9050 | 2.9100 | 2.8730 | 2.8780 | 2.8237 | 101,822 |
Nov 15, 2023 | 2.8790 | 2.9050 | 2.8710 | 2.8990 | 2.8443 | 70,235 |
Nov 14, 2023 | 2.8460 | 2.8630 | 2.8300 | 2.8630 | 2.8089 | 29,812 |
Nov 13, 2023 | 2.8410 | 2.8540 | 2.8350 | 2.8450 | 2.7913 | 65,489 |
Nov 10, 2023 | 2.8670 | 2.8670 | 2.8450 | 2.8490 | 2.7952 | 43,832 |
Nov 9, 2023 | 2.8600 | 2.8640 | 2.8420 | 2.8600 | 2.8060 | 29,364 |
Nov 8, 2023 | 2.8700 | 2.8700 | 2.8380 | 2.8460 | 2.7923 | 36,134 |
Nov 7, 2023 | 2.8760 | 2.8760 | 2.8510 | 2.8620 | 2.8080 | 332,353 |
Nov 6, 2023 | 2.8590 | 2.8690 | 2.8360 | 2.8690 | 2.8148 | 118,584 |
Nov 3, 2023 | 2.8450 | 2.8530 | 2.8250 | 2.8500 | 2.7962 | 36,547 |
Nov 2, 2023 | 2.7940 | 2.8280 | 2.7780 | 2.8220 | 2.7687 | 192,163 |
Nov 1, 2023 | 2.7640 | 2.7800 | 2.7520 | 2.7800 | 2.7275 | 244,501 |
Oct 31, 2023 | 2.7500 | 2.7630 | 2.7490 | 2.7570 | 2.7049 | 123,392 |
Oct 30, 2023 | 2.7820 | 2.7820 | 2.7430 | 2.7620 | 2.7098 | 244,032 |
Oct 27, 2023 | 2.7880 | 2.7880 | 2.7610 | 2.7610 | 2.7089 | 50,430 |
Oct 26, 2023 | 2.7950 | 2.7990 | 2.7730 | 2.7870 | 2.7344 | 80,946 |
Oct 25, 2023 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7373 | 171,907 |
Oct 24, 2023 | 2.8420 | 2.8420 | 2.8210 | 2.8210 | 2.7677 | 206,555 |
Oct 20, 2023 | 2.8500 | 2.8590 | 2.8340 | 2.8430 | 2.7893 | 384,274 |
Oct 19, 2023 | 2.8820 | 2.8820 | 2.8570 | 2.8570 | 2.8031 | 139,290 |
Oct 18, 2023 | 2.8800 | 2.8880 | 2.8700 | 2.8790 | 2.8246 | 53,969 |
Oct 17, 2023 | 2.8770 | 2.8900 | 2.8700 | 2.8810 | 2.8266 | 116,001 |
Oct 16, 2023 | 2.8900 | 2.9000 | 2.8750 | 2.8750 | 2.8207 | 54,232 |
Oct 13, 2023 | 2.8700 | 2.8840 | 2.8620 | 2.8710 | 2.8168 | 117,780 |
Oct 12, 2023 | 2.9030 | 2.9030 | 2.8780 | 2.8800 | 2.8256 | 149,755 |
Oct 11, 2023 | 2.9160 | 2.9160 | 2.8960 | 2.9050 | 2.8501 | 398,698 |
Oct 10, 2023 | 2.8990 | 2.9010 | 2.8790 | 2.9010 | 2.8462 | 111,120 |
Oct 9, 2023 | 2.8960 | 2.9000 | 2.8800 | 2.8810 | 2.8266 | 95,724 |
Oct 6, 2023 | 2.9150 | 2.9150 | 2.8910 | 2.8910 | 2.8364 | 59,423 |
Oct 5, 2023 | 2.8820 | 2.9080 | 2.8820 | 2.9080 | 2.8531 | 163,645 |
Oct 4, 2023 | 2.9030 | 2.9030 | 2.8630 | 2.8870 | 2.8325 | 146,818 |
Oct 3, 2023 | 2.9130 | 2.9130 | 2.8770 | 2.9020 | 2.8472 | 286,719 |
Oct 2, 2023 | 2.9030 | 2.9100 | 2.8970 | 2.9040 | 2.8492 | 310,173 |
Sep 29, 2023 | 2.8890 | 2.9120 | 2.8890 | 2.8980 | 2.8433 | 53,968 |
Sep 28, 2023 | 2.9090 | 2.9150 | 2.8850 | 2.8850 | 2.8305 | 69,274 |
Sep 27, 2023 | 2.9010 | 2.9230 | 2.9010 | 2.9230 | 2.8678 | 48,117 |
Sep 26, 2023 | 2.9420 | 2.9480 | 2.9230 | 2.9230 | 2.8678 | 128,186 |
Sep 25, 2023 | 2.9300 | 2.9380 | 2.9260 | 2.9310 | 2.8757 | 186,550 |
Sep 22, 2023 | 2.9250 | 2.9300 | 2.9000 | 2.9300 | 2.8747 | 125,875 |
Sep 21, 2023 | 2.9310 | 2.9350 | 2.9150 | 2.9180 | 2.8629 | 49,915 |
Sep 20, 2023 | 2.9220 | 2.9380 | 2.9170 | 2.9340 | 2.8786 | 45,253 |
Sep 19, 2023 | 2.9460 | 2.9460 | 2.9210 | 2.9220 | 2.8668 | 38,731 |
Sep 18, 2023 | 2.9320 | 2.9460 | 2.9270 | 2.9380 | 2.8825 | 263,591 |
Sep 15, 2023 | 2.9350 | 2.9350 | 2.9210 | 2.9340 | 2.8786 | 200,101 |
Sep 14, 2023 | 2.9210 | 2.9360 | 2.9210 | 2.9280 | 2.8727 | 83,042 |
Sep 13, 2023 | 2.9200 | 2.9200 | 2.9080 | 2.9190 | 2.8639 | 142,651 |
Sep 12, 2023 | 2.9240 | 2.9240 | 2.9020 | 2.9130 | 2.8580 | 83,636 |
Sep 11, 2023 | 2.9230 | 2.9320 | 2.9070 | 2.9070 | 2.8521 | 127,669 |
Sep 8, 2023 | 2.9540 | 2.9540 | 2.9240 | 2.9240 | 2.8688 | 65,779 |
Sep 7, 2023 | 2.9400 | 2.9550 | 2.9350 | 2.9440 | 2.8884 | 34,761 |
Sep 6, 2023 | 2.9600 | 2.9600 | 2.9350 | 2.9420 | 2.8864 | 152,140 |
Sep 5, 2023 | 2.9630 | 2.9720 | 2.9480 | 2.9480 | 2.8923 | 164,279 |
Sep 4, 2023 | 2.9610 | 2.9720 | 2.9530 | 2.9630 | 2.9071 | 107,602 |
Sep 1, 2023 | 2.9800 | 2.9800 | 2.9670 | 2.9670 | 2.9110 | 227,452 |
Aug 31, 2023 | 2.9710 | 2.9800 | 2.9670 | 2.9800 | 2.9237 | 97,775 |
Aug 30, 2023 | 2.9840 | 2.9890 | 2.9640 | 2.9750 | 2.9188 | 356,407 |
Aug 29, 2023 | 2.9620 | 2.9900 | 2.9610 | 2.9790 | 2.9227 | 53,755 |
Aug 28, 2023 | 2.9740 | 2.9740 | 2.9580 | 2.9700 | 2.9139 | 222,135 |
Aug 25, 2023 | 2.9740 | 2.9740 | 2.9540 | 2.9610 | 2.9051 | 53,783 |
Aug 24, 2023 | 2.9850 | 2.9970 | 2.9690 | 2.9820 | 2.9257 | 58,523 |
Aug 23, 2023 | 2.9830 | 2.9890 | 2.9630 | 2.9840 | 2.9277 | 33,141 |
Aug 22, 2023 | 2.9660 | 2.9680 | 2.9480 | 2.9590 | 2.9031 | 46,965 |
Aug 21, 2023 | 3.0080 | 3.0080 | 2.9550 | 2.9620 | 2.9061 | 106,241 |
Aug 18, 2023 | 3.0100 | 3.0100 | 2.9960 | 3.0090 | 2.9522 | 29,806 |
Aug 17, 2023 | 3.0340 | 3.0350 | 3.0020 | 3.0180 | 2.9610 | 431,016 |
Aug 16, 2023 | 3.0530 | 3.0530 | 3.0200 | 3.0460 | 2.9885 | 75,159 |
Aug 15, 2023 | 3.0500 | 3.0600 | 3.0420 | 3.0530 | 2.9954 | 105,947 |
Aug 14, 2023 | 3.0610 | 3.0630 | 3.0460 | 3.0580 | 3.0003 | 195,301 |
Aug 11, 2023 | 3.0630 | 3.0630 | 3.0440 | 3.0620 | 3.0042 | 34,862 |
Aug 10, 2023 | 3.0580 | 3.0780 | 3.0540 | 3.0590 | 3.0012 | 47,343 |
Aug 9, 2023 | 3.0690 | 3.0730 | 3.0570 | 3.0660 | 3.0081 | 202,382 |
Aug 8, 2023 | 3.0690 | 3.0900 | 3.0650 | 3.0650 | 3.0071 | 50,786 |
Aug 7, 2023 | 3.0840 | 3.0890 | 3.0710 | 3.0800 | 3.0218 | 293,847 |
Aug 4, 2023 | 3.0830 | 3.0850 | 3.0700 | 3.0850 | 3.0267 | 113,146 |
Aug 3, 2023 | 3.0800 | 3.0880 | 3.0720 | 3.0830 | 3.0248 | 121,720 |
Aug 2, 2023 | 3.0880 | 3.0990 | 3.0830 | 3.0830 | 3.0248 | 86,341 |
Aug 1, 2023 | 3.1100 | 3.1100 | 3.0870 | 3.0870 | 3.0287 | 201,285 |
Jul 31, 2023 | 3.0870 | 3.1080 | 3.0840 | 3.1080 | 3.0493 | 152,814 |
Jul 28, 2023 | 3.0940 | 3.0940 | 3.0750 | 3.0810 | 3.0228 | 55,396 |
Jul 27, 2023 | 3.0830 | 3.1050 | 3.0830 | 3.0920 | 3.0336 | 43,731 |
Jul 26, 2023 | 3.1070 | 3.1070 | 3.0880 | 3.1000 | 3.0415 | 18,584 |
Jul 25, 2023 | 3.1100 | 3.1100 | 3.0840 | 3.0920 | 3.0336 | 92,535 |
Jul 24, 2023 | 3.0980 | 3.1070 | 3.0760 | 3.0980 | 3.0395 | 101,807 |
Jul 21, 2023 | 3.0920 | 3.1000 | 3.0740 | 3.0890 | 3.0307 | 426,578 |
Jul 20, 2023 | 3.0920 | 3.0970 | 3.0750 | 3.0950 | 3.0366 | 59,435 |
Jul 19, 2023 | 3.0830 | 3.0990 | 3.0830 | 3.0940 | 3.0356 | 63,390 |
Jul 18, 2023 | 3.0810 | 3.0980 | 3.0800 | 3.0800 | 3.0218 | 209,653 |
Jul 17, 2023 | 3.1200 | 3.1200 | 3.0830 | 3.0840 | 3.0258 | 248,236 |
Jul 13, 2023 | 3.0960 | 3.1190 | 3.0760 | 3.1190 | 3.0601 | 151,963 |
Jul 12, 2023 | 3.0850 | 3.0880 | 3.0690 | 3.0750 | 3.0169 | 72,958 |
Jul 11, 2023 | 3.0930 | 3.0930 | 3.0650 | 3.0830 | 3.0248 | 58,198 |
Jul 10, 2023 | 3.0900 | 3.0900 | 3.0680 | 3.0870 | 3.0287 | 81,611 |
Jul 7, 2023 | 3.0960 | 3.0960 | 3.0530 | 3.0810 | 3.0228 | 63,120 |
Jul 6, 2023 | 3.0780 | 3.1000 | 3.0780 | 3.0970 | 3.0385 | 220,063 |
Jul 5, 2023 | 3.0800 | 3.0850 | 3.0720 | 3.0850 | 3.0267 | 236,636 |
Jul 4, 2023 | 3.0530 | 3.0800 | 3.0520 | 3.0800 | 3.0218 | 515,930 |
Jul 3, 2023 | 3.0760 | 3.0760 | 3.0520 | 3.0550 | 2.9973 | 1,464,757 |
Jun 30, 2023 | 3.0260 | 3.0700 | 3.0220 | 3.0680 | 3.0101 | 570,685 |
Jun 29, 2023 | 3.0210 | 3.0270 | 3.0030 | 3.0260 | 2.9689 | 502,273 |
Jun 28, 2023 | 3.0120 | 3.0230 | 2.9990 | 3.0230 | 2.9659 | 339,537 |
Jun 27, 2023 | 3.0070 | 3.0080 | 2.9920 | 3.0080 | 2.9512 | 53,713 |
Jun 26, 2023 | 3.0130 | 3.0240 | 3.0010 | 3.0100 | 2.9532 | 159,267 |
Jun 23, 2023 | 3.0260 | 3.0340 | 3.0200 | 3.0200 | 2.9630 | 79,031 |
Jun 22, 2023 | 3.0290 | 3.0350 | 3.0120 | 3.0250 | 2.9679 | 59,971 |
Jun 21, 2023 | 3.0490 | 3.0490 | 3.0300 | 3.0310 | 2.9738 | 454,978 |
Jun 20, 2023 | 3.0240 | 3.0400 | 3.0230 | 3.0400 | 2.9826 | 1,266,310 |
Jun 19, 2023 | 3.0260 | 3.0390 | 3.0200 | 3.0300 | 2.9728 | 161,308 |
Jun 16, 2023 | 3.0200 | 3.0300 | 3.0090 | 3.0300 | 2.9728 | 70,692 |
Jun 15, 2023 | 3.0100 | 3.0260 | 3.0090 | 3.0230 | 2.9659 | 53,347 |
Jun 14, 2023 | 3.0000 | 3.0100 | 2.9830 | 3.0100 | 2.9532 | 995,436 |
Jun 13, 2023 | 2.9900 | 3.0050 | 2.9860 | 2.9930 | 2.9365 | 92,245 |
Jun 12, 2023 | 3.0200 | 3.0200 | 2.9830 | 2.9970 | 2.9404 | 130,073 |
Jun 9, 2023 | 3.0300 | 3.0300 | 3.0070 | 3.0110 | 2.9541 | 1,046,346 |
Jun 8, 2023 | 3.0210 | 3.0320 | 3.0070 | 3.0070 | 2.9502 | 55,206 |
Jun 7, 2023 | 3.0270 | 3.0460 | 3.0220 | 3.0280 | 2.9708 | 53,840 |
Jun 6, 2023 | 3.0600 | 3.0700 | 3.0370 | 3.0500 | 2.9924 | 89,557 |
Jun 2, 2023 | 3.0630 | 3.0700 | 3.0440 | 3.0640 | 3.0061 | 40,884 |
Jun 1, 2023 | 3.0600 | 3.0600 | 3.0400 | 3.0480 | 2.9904 | 294,259 |
May 31, 2023 | 3.0240 | 3.0620 | 3.0240 | 3.0530 | 2.9954 | 51,248 |
May 30, 2023 | 0.0472 Dividend | |||||
May 30, 2023 | 3.0720 | 3.0720 | 3.0400 | 3.0400 | 2.9826 | 83,929 |
May 29, 2023 | 3.0720 | 3.1000 | 3.0720 | 3.0900 | 2.9854 | 141,022 |
May 26, 2023 | 3.1000 | 3.1000 | 3.0690 | 3.0800 | 2.9757 | 49,345 |
May 25, 2023 | 3.0900 | 3.1010 | 3.0810 | 3.0850 | 2.9806 | 57,116 |
May 24, 2023 | 3.0750 | 3.0890 | 3.0630 | 3.0880 | 2.9835 | 175,851 |
May 23, 2023 | 3.0820 | 3.0970 | 3.0710 | 3.0890 | 2.9844 | 48,445 |
May 22, 2023 | 3.1170 | 3.1170 | 3.0830 | 3.0830 | 2.9786 | 200,908 |
May 19, 2023 | 3.0680 | 3.1190 | 3.0680 | 3.1190 | 3.0134 | 64,131 |
May 18, 2023 | 3.0650 | 3.0950 | 3.0650 | 3.0720 | 2.9680 | 74,936 |
May 17, 2023 | 3.0620 | 3.0680 | 3.0550 | 3.0600 | 2.9564 | 65,824 |
May 16, 2023 | 3.0500 | 3.0640 | 3.0500 | 3.0620 | 2.9583 | 185,617 |
May 15, 2023 | 3.0500 | 3.0640 | 3.0460 | 3.0580 | 2.9545 | 67,627 |
May 12, 2023 | 3.0420 | 3.0660 | 3.0420 | 3.0500 | 2.9467 | 30,386 |
May 11, 2023 | 3.0740 | 3.0740 | 3.0480 | 3.0500 | 2.9467 | 50,809 |
May 10, 2023 | 3.0580 | 3.0740 | 3.0420 | 3.0740 | 2.9699 | 79,885 |
May 9, 2023 | 3.0500 | 3.0640 | 3.0390 | 3.0450 | 2.9419 | 45,627 |
May 8, 2023 | 3.0490 | 3.0640 | 3.0430 | 3.0640 | 2.9603 | 166,412 |
May 5, 2023 | 3.0740 | 3.0740 | 3.0400 | 3.0500 | 2.9467 | 166,732 |
May 4, 2023 | 3.0420 | 3.0660 | 3.0410 | 3.0640 | 2.9603 | 150,247 |
May 3, 2023 | 3.0790 | 3.0790 | 3.0460 | 3.0460 | 2.9429 | 108,649 |
May 2, 2023 | 3.0600 | 3.0840 | 3.0600 | 3.0800 | 2.9757 | 178,706 |
May 1, 2023 | 3.0700 | 3.0770 | 3.0600 | 3.0710 | 2.9670 | 355,098 |
Apr 28, 2023 | 3.0660 | 3.0790 | 3.0550 | 3.0760 | 2.9719 | 134,572 |
Apr 27, 2023 | 3.0690 | 3.0700 | 3.0490 | 3.0490 | 2.9458 | 100,628 |
Apr 26, 2023 | 3.0710 | 3.0770 | 3.0510 | 3.0610 | 2.9574 | 177,003 |