ASX - Delayed Quote • AUD
Commonwealth of Australia (GSBG33.AX)
At close: April 26 at 3:57 PM GMT+10
Currency in AUD 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 | 101.70 | 101.70 | 100.40 | 100.40 | 100.40 | 20,150 |
Apr 24, 2024 | 102.26 | 102.26 | 101.50 | 101.53 | 101.53 | 6,741 |
Apr 23, 2024 | 101.99 | 102.42 | 101.99 | 102.00 | 102.00 | 205 |
Apr 22, 2024 | 102.20 | 102.21 | 101.65 | 101.85 | 101.85 | 1,878 |
Apr 19, 2024 | 102.16 | 102.97 | 102.16 | 102.22 | 102.22 | 4,256 |
Apr 18, 2024 | 101.62 | 101.95 | 101.62 | 101.62 | 101.62 | 1,135 |
Apr 17, 2024 | 101.80 | 101.80 | 101.20 | 101.67 | 101.67 | 8,049 |
Apr 16, 2024 | 102.31 | 102.31 | 101.80 | 102.05 | 102.05 | 2,385 |
Apr 15, 2024 | 102.60 | 102.71 | 102.50 | 102.55 | 102.55 | 3,568 |
Apr 12, 2024 | 102.40 | 102.50 | 102.20 | 102.50 | 102.50 | 14,887 |
Apr 11, 2024 | 102.61 | 102.65 | 102.50 | 102.61 | 102.61 | 10,355 |
Apr 10, 2024 | 105.37 | 105.86 | 105.37 | 105.81 | 105.81 | 2,810 |
Apr 9, 2024 | 104.63 | 105.19 | 104.63 | 105.18 | 105.18 | 925 |
Apr 8, 2024 | 105.32 | 105.32 | 104.90 | 104.90 | 104.90 | 1,522 |
Apr 5, 2024 | 105.30 | 105.78 | 105.19 | 105.78 | 105.78 | 43,865 |
Apr 4, 2024 | 105.45 | 105.52 | 104.80 | 104.80 | 104.80 | 11,181 |
Apr 3, 2024 | 106.11 | 106.11 | 105.18 | 105.36 | 105.36 | 5,389 |
Apr 2, 2024 | 106.00 | 106.15 | 105.70 | 106.11 | 106.11 | 1,818 |
Mar 28, 2024 | 106.54 | 106.58 | 106.15 | 106.50 | 106.50 | 1,111 |
Mar 27, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 184 |
Mar 26, 2024 | 106.30 | 106.30 | 105.98 | 106.05 | 106.05 | 4,108 |
Mar 25, 2024 | 106.05 | 106.30 | 106.05 | 106.30 | 106.30 | 5,515 |
Mar 22, 2024 | 105.40 | 106.04 | 105.36 | 106.04 | 106.04 | 97 |
Mar 21, 2024 | 106.23 | 106.23 | 105.29 | 105.29 | 105.29 | 3,535 |
Mar 20, 2024 | 105.24 | 105.69 | 105.24 | 105.69 | 105.69 | 7,879 |
Mar 19, 2024 | 104.80 | 105.17 | 104.80 | 105.17 | 105.17 | 1,517 |
Mar 18, 2024 | 105.09 | 105.09 | 104.57 | 104.57 | 104.57 | 3,611 |
Mar 15, 2024 | 105.21 | 105.21 | 105.00 | 105.09 | 105.09 | 2,181 |
Mar 14, 2024 | 105.90 | 105.90 | 105.26 | 105.73 | 105.73 | 2,377 |
Mar 13, 2024 | 106.08 | 106.15 | 105.91 | 105.99 | 105.99 | 1,181 |
Mar 12, 2024 | 106.00 | 106.45 | 106.00 | 106.00 | 106.00 | 1,347 |
Mar 11, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 40 |
Mar 8, 2024 | 105.68 | 106.18 | 105.68 | 105.73 | 105.73 | 487 |
Mar 7, 2024 | 106.00 | 106.00 | 105.96 | 105.96 | 105.96 | 1,727 |
Mar 6, 2024 | 104.21 | 105.96 | 104.21 | 105.96 | 105.96 | 8,875 |
Mar 5, 2024 | 105.19 | 105.25 | 104.82 | 104.89 | 104.89 | 6,651 |
Mar 4, 2024 | 104.77 | 105.25 | 104.73 | 104.92 | 104.92 | 11,458 |
Mar 1, 2024 | 104.60 | 105.11 | 104.60 | 105.04 | 105.04 | 875 |
Feb 29, 2024 | 104.68 | 105.07 | 104.66 | 105.04 | 105.04 | 2,570 |
Feb 28, 2024 | 104.69 | 104.76 | 104.49 | 104.66 | 104.66 | 744 |
Feb 27, 2024 | 105.00 | 105.00 | 104.41 | 104.90 | 104.90 | 1,226 |
Feb 26, 2024 | 104.93 | 105.24 | 104.93 | 105.08 | 105.08 | 1,669 |
Feb 23, 2024 | 104.73 | 104.73 | 104.20 | 104.45 | 104.45 | 1,511 |
Feb 22, 2024 | 104.38 | 104.68 | 104.38 | 104.68 | 104.68 | 1,250 |
Feb 21, 2024 | 104.35 | 104.53 | 104.13 | 104.13 | 104.13 | 1,988 |
Feb 20, 2024 | 104.49 | 104.49 | 104.38 | 104.49 | 104.49 | 1,147 |
Feb 19, 2024 | 104.17 | 104.52 | 104.17 | 104.44 | 104.44 | 2,717 |
Feb 16, 2024 | 104.66 | 104.66 | 104.10 | 104.40 | 104.40 | 5,113 |
Feb 15, 2024 | 104.00 | 104.77 | 103.75 | 104.77 | 104.77 | 5,394 |
Feb 14, 2024 | 104.20 | 104.20 | 103.50 | 103.82 | 103.82 | 5,706 |
Feb 13, 2024 | 104.55 | 104.55 | 104.50 | 104.55 | 104.55 | 1,956 |
Feb 12, 2024 | 104.80 | 104.80 | 104.17 | 104.62 | 104.62 | 602 |
Feb 9, 2024 | 104.75 | 104.91 | 104.75 | 104.85 | 104.85 | 727 |
Feb 8, 2024 | 104.90 | 105.05 | 104.90 | 105.05 | 105.05 | 2,932 |
Feb 7, 2024 | 105.00 | 105.05 | 104.56 | 105.05 | 105.05 | 410 |
Feb 6, 2024 | 104.50 | 104.75 | 104.29 | 104.50 | 104.50 | 4,457 |
Feb 5, 2024 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 4,255 |
Feb 2, 2024 | 105.70 | 105.87 | 105.70 | 105.87 | 105.87 | 911 |
Feb 1, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 8 |
Jan 31, 2024 | 104.40 | 105.36 | 104.36 | 105.36 | 105.36 | 1,114 |
Jan 30, 2024 | 103.80 | 104.50 | 103.80 | 104.08 | 104.08 | 2,023 |
Jan 29, 2024 | 103.95 | 104.03 | 103.95 | 104.03 | 104.03 | 1,140 |
Jan 25, 2024 | 104.57 | 104.57 | 103.47 | 103.74 | 103.74 | 3,281 |
Jan 24, 2024 | 104.06 | 104.06 | 103.47 | 103.77 | 103.77 | 12,322 |
Jan 23, 2024 | 103.98 | 104.06 | 103.45 | 104.06 | 104.06 | 1,489 |
Jan 22, 2024 | 103.61 | 105.03 | 103.61 | 103.77 | 103.77 | 1,119 |
Jan 19, 2024 | 103.10 | 103.26 | 103.00 | 103.26 | 103.26 | 6,075 |
Jan 18, 2024 | 103.51 | 103.53 | 103.33 | 103.53 | 103.53 | 1,277 |
Jan 17, 2024 | 104.00 | 104.10 | 103.70 | 103.87 | 103.87 | 415 |
Jan 16, 2024 | 104.50 | 104.50 | 104.00 | 104.23 | 104.23 | 2,631 |
Jan 15, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | 14 |
Jan 12, 2024 | 104.82 | 104.90 | 104.82 | 104.90 | 104.90 | 642 |
Jan 11, 2024 | 104.34 | 104.38 | 104.00 | 104.38 | 104.38 | 1,399 |
Jan 10, 2024 | 104.72 | 104.84 | 104.57 | 104.57 | 104.57 | 5,458 |
Jan 9, 2024 | 104.20 | 104.60 | 104.20 | 104.60 | 104.60 | 1,171 |
Jan 8, 2024 | 105.00 | 105.00 | 103.75 | 104.08 | 104.08 | 1,824 |
Jan 5, 2024 | 104.76 | 104.76 | 104.25 | 104.45 | 104.45 | 1,605 |
Jan 4, 2024 | 105.00 | 105.00 | 104.70 | 104.70 | 104.70 | 740 |
Jan 3, 2024 | 105.00 | 105.00 | 104.60 | 104.60 | 104.60 | 2,211 |
Jan 2, 2024 | 105.18 | 105.60 | 105.18 | 105.44 | 105.44 | 512 |
Dec 29, 2023 | 105.30 | 105.54 | 105.20 | 105.20 | 105.20 | 1,380 |
Dec 28, 2023 | 105.89 | 105.89 | 105.46 | 105.75 | 105.75 | 3,749 |
Dec 27, 2023 | 105.00 | 105.53 | 105.00 | 105.30 | 105.30 | 3,407 |
Dec 22, 2023 | 105.30 | 105.30 | 104.80 | 105.00 | 105.00 | 573 |
Dec 21, 2023 | 104.85 | 105.08 | 104.70 | 105.08 | 105.08 | 3,613 |
Dec 20, 2023 | 104.52 | 104.68 | 104.14 | 104.14 | 104.14 | 4,292 |
Dec 19, 2023 | 104.16 | 104.40 | 104.16 | 104.36 | 104.36 | 6,213 |
Dec 18, 2023 | 104.26 | 104.62 | 104.20 | 104.62 | 104.62 | 734 |
Dec 15, 2023 | 104.09 | 104.10 | 103.64 | 103.82 | 103.82 | 9,044 |
Dec 14, 2023 | 103.20 | 104.40 | 103.20 | 104.25 | 104.25 | 2,924 |
Dec 13, 2023 | 102.34 | 103.10 | 102.34 | 103.10 | 103.10 | 3,485 |
Dec 12, 2023 | 102.48 | 102.58 | 102.10 | 102.58 | 102.58 | 507 |
Dec 11, 2023 | 103.20 | 103.20 | 102.24 | 102.43 | 102.43 | 1,665 |
Dec 8, 2023 | 102.80 | 102.80 | 102.30 | 102.74 | 102.74 | 226 |
Dec 7, 2023 | 102.86 | 103.20 | 102.77 | 102.77 | 102.77 | 2,306 |
Dec 6, 2023 | 102.30 | 102.69 | 102.30 | 102.58 | 102.58 | 2,883 |
Dec 5, 2023 | 101.20 | 101.82 | 101.20 | 101.30 | 101.30 | 2,122 |
Dec 4, 2023 | 102.00 | 102.00 | 101.32 | 101.36 | 101.36 | 3,284 |
Dec 1, 2023 | 101.29 | 101.33 | 101.00 | 101.07 | 101.07 | 13,810 |
Nov 30, 2023 | 102.15 | 102.27 | 101.90 | 101.90 | 101.90 | 4,316 |
Nov 29, 2023 | 101.42 | 102.00 | 101.42 | 101.92 | 101.92 | 2,903 |
Nov 28, 2023 | 100.15 | 101.03 | 100.15 | 100.91 | 100.91 | 2,471 |
Nov 27, 2023 | 101.00 | 101.00 | 100.15 | 100.15 | 100.15 | 3,266 |
Nov 24, 2023 | 102.00 | 102.00 | 100.46 | 100.46 | 100.46 | 4,653 |
Nov 23, 2023 | 101.50 | 101.50 | 101.05 | 101.08 | 101.08 | 7,737 |
Nov 22, 2023 | 101.48 | 101.48 | 101.32 | 101.36 | 101.36 | 2,337 |
Nov 21, 2023 | 101.25 | 102.00 | 101.13 | 101.39 | 101.39 | 4,695 |
Nov 20, 2023 | 101.00 | 101.04 | 100.75 | 100.93 | 100.93 | 7,175 |
Nov 17, 2023 | 100.69 | 101.30 | 100.69 | 101.25 | 101.25 | 2,320 |
Nov 16, 2023 | 100.76 | 100.76 | 100.00 | 100.41 | 100.41 | 9,464 |
Nov 15, 2023 | 100.05 | 100.71 | 100.05 | 100.71 | 100.71 | 1,217 |
Nov 14, 2023 | 99.45 | 99.48 | 99.01 | 99.40 | 99.40 | 1,753 |
Nov 13, 2023 | 99.86 | 99.86 | 99.40 | 99.40 | 99.40 | 4,232 |
Nov 10, 2023 | 100.40 | 100.40 | 99.39 | 99.86 | 99.86 | 3,518 |
Nov 9, 2023 | 101.10 | 101.10 | 100.27 | 100.57 | 100.57 | 2,154 |
Nov 8, 2023 | 100.09 | 101.00 | 100.00 | 101.00 | 101.00 | 21,876 |
Nov 7, 2023 | 101.00 | 101.00 | 98.65 | 98.65 | 98.65 | 11,846 |
Nov 6, 2023 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 2,153 |
Nov 3, 2023 | 98.60 | 101.00 | 98.60 | 98.92 | 98.92 | 28,890 |
Nov 2, 2023 | 98.60 | 98.60 | 98.52 | 98.52 | 98.52 | 4,546 |
Nov 1, 2023 | 98.20 | 98.20 | 97.00 | 97.25 | 97.25 | 4,478 |
Oct 31, 2023 | 97.65 | 97.65 | 97.15 | 97.31 | 97.31 | 3,885 |
Oct 30, 2023 | 98.22 | 98.60 | 97.60 | 97.80 | 97.80 | 9,158 |
Oct 27, 2023 | 99.00 | 99.00 | 98.19 | 98.41 | 98.41 | 5,563 |
Oct 26, 2023 | 98.85 | 100.95 | 98.10 | 100.00 | 100.00 | 11,136 |
Oct 25, 2023 | 100.45 | 100.45 | 98.80 | 98.84 | 98.84 | 5,402 |
Oct 24, 2023 | 99.12 | 99.23 | 99.00 | 99.22 | 99.22 | 10,074 |
Oct 23, 2023 | 98.76 | 98.76 | 98.30 | 98.43 | 98.43 | 6,688 |
Oct 20, 2023 | 98.51 | 98.83 | 98.21 | 98.79 | 98.79 | 7,721 |
Oct 19, 2023 | 99.80 | 100.80 | 98.45 | 98.51 | 98.51 | 16,195 |
Oct 18, 2023 | 100.72 | 100.72 | 99.34 | 99.41 | 99.41 | 35,441 |
Oct 17, 2023 | 100.80 | 100.80 | 100.00 | 100.15 | 100.15 | 10,730 |
Oct 16, 2023 | 100.87 | 100.90 | 100.46 | 100.81 | 100.81 | 7,165 |
Oct 13, 2023 | 101.50 | 101.50 | 100.34 | 100.75 | 100.75 | 23,812 |
Oct 12, 2023 | 101.73 | 101.78 | 101.58 | 101.58 | 101.58 | 6,872 |
Oct 11, 2023 | 103.24 | 103.43 | 103.00 | 103.31 | 103.31 | 6,185 |
Oct 10, 2023 | 103.00 | 103.35 | 103.00 | 103.13 | 103.13 | 4,091 |
Oct 9, 2023 | 102.48 | 102.60 | 101.99 | 102.57 | 102.57 | 1,710 |
Oct 6, 2023 | 102.01 | 102.39 | 101.55 | 102.39 | 102.39 | 1,196 |
Oct 5, 2023 | 103.00 | 103.00 | 101.91 | 102.16 | 102.16 | 20,262 |
Oct 4, 2023 | 102.40 | 103.60 | 102.30 | 103.60 | 103.60 | 342 |
Oct 3, 2023 | 102.75 | 102.75 | 101.50 | 102.25 | 102.25 | 21,853 |
Oct 2, 2023 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Sep 29, 2023 | 103.00 | 103.00 | 102.14 | 102.79 | 102.79 | 15,923 |
Sep 28, 2023 | 103.03 | 103.03 | 102.84 | 102.92 | 102.92 | 4,533 |
Sep 27, 2023 | 103.33 | 103.53 | 103.33 | 103.44 | 103.44 | 1,420 |
Sep 26, 2023 | 103.90 | 103.90 | 103.00 | 103.33 | 103.33 | 11,712 |
Sep 25, 2023 | 103.94 | 103.99 | 103.94 | 103.94 | 103.94 | 2,549 |
Sep 22, 2023 | 103.70 | 103.70 | 103.49 | 103.58 | 103.58 | 8,906 |
Sep 21, 2023 | 104.14 | 104.14 | 103.92 | 103.96 | 103.96 | 9,026 |
Sep 20, 2023 | 104.85 | 104.85 | 104.56 | 104.59 | 104.59 | 1,624 |
Sep 19, 2023 | 105.00 | 105.05 | 104.81 | 105.05 | 105.05 | 2,579 |
Sep 18, 2023 | 105.40 | 105.40 | 104.67 | 104.71 | 104.71 | 7,777 |
Sep 15, 2023 | 105.45 | 105.54 | 105.45 | 105.54 | 105.54 | 23 |
Sep 14, 2023 | 105.85 | 105.85 | 105.33 | 105.48 | 105.48 | 5,260 |
Sep 13, 2023 | 104.94 | 105.18 | 104.90 | 105.18 | 105.18 | 3,751 |
Sep 12, 2023 | 104.93 | 105.13 | 104.80 | 105.05 | 105.05 | 2,592 |
Sep 11, 2023 | 105.50 | 105.50 | 104.88 | 104.88 | 104.88 | 675 |
Sep 8, 2023 | 105.46 | 105.50 | 105.46 | 105.50 | 105.50 | 233 |
Sep 7, 2023 | 104.98 | 104.98 | 104.78 | 104.78 | 104.78 | 3,438 |
Sep 6, 2023 | 104.90 | 105.02 | 104.78 | 104.98 | 104.98 | 3,350 |
Sep 5, 2023 | 105.40 | 105.40 | 104.78 | 105.25 | 105.25 | 952 |
Sep 4, 2023 | 106.30 | 106.30 | 105.22 | 105.47 | 105.47 | 1,867 |
Sep 1, 2023 | 105.83 | 106.43 | 105.83 | 106.26 | 106.26 | 1,767 |
Aug 31, 2023 | 105.84 | 105.84 | 105.80 | 105.82 | 105.82 | 4,289 |
Aug 30, 2023 | 105.52 | 107.63 | 105.48 | 105.48 | 105.48 | 1,439 |
Aug 29, 2023 | 105.29 | 105.29 | 105.16 | 105.20 | 105.20 | 1,483 |
Aug 28, 2023 | 104.95 | 104.99 | 104.52 | 104.87 | 104.87 | 266 |
Aug 25, 2023 | 104.59 | 104.90 | 104.59 | 104.82 | 104.82 | 250 |
Aug 24, 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 95 |
Aug 23, 2023 | 104.23 | 104.27 | 104.22 | 104.22 | 104.22 | 1,960 |
Aug 22, 2023 | 103.85 | 103.85 | 103.31 | 103.81 | 103.81 | 11,209 |
Aug 21, 2023 | 104.15 | 104.23 | 103.95 | 103.95 | 103.95 | 2,576 |
Aug 18, 2023 | 103.60 | 104.08 | 103.56 | 104.08 | 104.08 | 3,599 |
Aug 17, 2023 | 104.02 | 104.02 | 103.34 | 103.36 | 103.36 | 8,250 |
Aug 16, 2023 | 104.09 | 104.21 | 104.00 | 104.17 | 104.17 | 2,711 |
Aug 15, 2023 | 104.27 | 104.27 | 103.51 | 103.96 | 103.96 | 6,216 |
Aug 14, 2023 | 104.98 | 104.98 | 104.30 | 104.35 | 104.35 | 7,675 |
Aug 11, 2023 | 104.95 | 105.14 | 104.95 | 104.98 | 104.98 | 1,688 |
Aug 10, 2023 | 105.74 | 105.74 | 105.15 | 105.15 | 105.15 | 1,580 |
Aug 9, 2023 | 106.19 | 106.24 | 106.10 | 106.10 | 106.10 | 2,242 |
Aug 8, 2023 | 105.04 | 105.24 | 105.04 | 105.20 | 105.20 | 3,297 |
Aug 7, 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 65 |
Aug 4, 2023 | 104.26 | 104.59 | 104.26 | 104.43 | 104.43 | 3,614 |
Aug 3, 2023 | 105.24 | 105.40 | 105.06 | 105.06 | 105.06 | 2,317 |
Aug 2, 2023 | 105.79 | 105.79 | 105.50 | 105.56 | 105.56 | 3,006 |
Aug 1, 2023 | 105.62 | 105.62 | 105.50 | 105.50 | 105.50 | 353 |
Jul 31, 2023 | 105.67 | 105.71 | 105.36 | 105.36 | 105.36 | 3,369 |
Jul 28, 2023 | 105.28 | 105.28 | 104.85 | 105.26 | 105.26 | 4,197 |
Jul 27, 2023 | 105.92 | 106.13 | 105.61 | 106.13 | 106.13 | 5,984 |
Jul 26, 2023 | 105.14 | 105.64 | 105.14 | 105.56 | 105.56 | 171 |
Jul 25, 2023 | 105.79 | 105.79 | 105.63 | 105.63 | 105.63 | 2,480 |
Jul 24, 2023 | 105.49 | 105.70 | 105.30 | 105.70 | 105.70 | 1,316 |
Jul 21, 2023 | 105.39 | 105.56 | 105.30 | 105.45 | 105.45 | 850 |
Jul 20, 2023 | 106.28 | 106.28 | 105.83 | 105.95 | 105.95 | 1,316 |
Jul 19, 2023 | 105.70 | 106.20 | 105.70 | 106.00 | 106.00 | 2,911 |
Jul 18, 2023 | 105.70 | 105.70 | 105.65 | 105.65 | 105.65 | 986 |
Jul 17, 2023 | 105.68 | 105.80 | 105.44 | 105.44 | 105.44 | 75 |
Jul 14, 2023 | 105.54 | 106.03 | 105.35 | 105.45 | 105.45 | 1,499 |
Jul 13, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 9 |
Jul 12, 2023 | 104.15 | 104.52 | 104.11 | 104.35 | 104.35 | 11,743 |
Jul 11, 2023 | 103.61 | 103.61 | 103.30 | 103.61 | 103.61 | 1,117 |
Jul 10, 2023 | 103.24 | 103.24 | 103.00 | 103.20 | 103.20 | 10,310 |
Jul 7, 2023 | 103.67 | 103.67 | 103.15 | 103.43 | 103.43 | 10,315 |
Jul 6, 2023 | 104.95 | 104.95 | 104.50 | 104.50 | 104.50 | 3,168 |
Jul 5, 2023 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 434 |
Jul 4, 2023 | 104.98 | 105.58 | 104.96 | 105.58 | 105.58 | 550 |
Jul 3, 2023 | 105.26 | 105.60 | 104.91 | 105.60 | 105.60 | 1,068 |
Jun 30, 2023 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 13,902 |
Jun 29, 2023 | 106.18 | 106.18 | 106.14 | 106.14 | 106.14 | 9,493 |
Jun 28, 2023 | 105.95 | 106.19 | 105.95 | 106.19 | 106.19 | 528 |
Jun 27, 2023 | 105.70 | 106.17 | 105.70 | 105.81 | 105.81 | 1,273 |
Jun 26, 2023 | 105.65 | 105.65 | 105.50 | 105.50 | 105.50 | 272 |
Jun 23, 2023 | 104.80 | 105.30 | 104.80 | 105.30 | 105.30 | 74 |
Jun 22, 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 137 |
Jun 21, 2023 | 105.50 | 105.56 | 105.07 | 105.56 | 105.56 | 325 |
Jun 20, 2023 | 104.88 | 105.26 | 104.80 | 105.00 | 105.00 | 1,119 |
Jun 19, 2023 | 104.88 | 104.95 | 104.88 | 104.95 | 104.95 | 100 |
Jun 16, 2023 | 104.90 | 105.19 | 104.90 | 105.19 | 105.19 | 582 |
Jun 15, 2023 | 105.40 | 105.52 | 104.94 | 104.94 | 104.94 | 4,107 |
Jun 14, 2023 | 105.50 | 105.50 | 105.30 | 105.31 | 105.31 | 441 |
Jun 13, 2023 | 105.90 | 105.97 | 105.55 | 105.97 | 105.97 | 761 |
Jun 9, 2023 | 105.58 | 105.67 | 105.40 | 105.65 | 105.65 | 4,532 |
Jun 8, 2023 | 106.70 | 106.70 | 104.80 | 104.80 | 104.80 | 6,544 |
Jun 7, 2023 | 107.00 | 107.00 | 106.53 | 106.62 | 106.62 | 1,781 |
Jun 6, 2023 | 107.11 | 107.11 | 106.64 | 106.64 | 106.64 | 618 |
Jun 5, 2023 | 107.10 | 107.23 | 107.10 | 107.10 | 107.10 | 5,043 |
Jun 2, 2023 | 108.25 | 108.25 | 107.57 | 107.57 | 107.57 | 253 |
Jun 1, 2023 | 108.30 | 108.30 | 107.81 | 107.81 | 107.81 | 240 |
May 31, 2023 | 107.69 | 108.00 | 107.69 | 108.00 | 108.00 | 442 |
May 30, 2023 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | 225 |
May 29, 2023 | 107.20 | 107.20 | 106.94 | 106.94 | 106.94 | 29 |
May 26, 2023 | 107.25 | 107.25 | 106.99 | 107.17 | 107.17 | 2,461 |
May 25, 2023 | 108.00 | 108.00 | 107.70 | 107.80 | 107.80 | 3,498 |
May 24, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 60 |
May 23, 2023 | 108.37 | 108.37 | 108.19 | 108.19 | 108.19 | 316 |
May 22, 2023 | 108.66 | 108.66 | 108.00 | 108.66 | 108.66 | 99 |
May 19, 2023 | 108.90 | 108.90 | 108.50 | 108.50 | 108.50 | 1,496 |
May 18, 2023 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | 700 |
May 17, 2023 | 109.87 | 109.87 | 109.02 | 109.15 | 109.15 | 1,214 |
May 16, 2023 | 109.90 | 109.90 | 109.86 | 109.86 | 109.86 | 9,583 |
May 15, 2023 | 110.29 | 110.29 | 110.00 | 110.00 | 110.00 | 10 |
May 12, 2023 | 110.90 | 111.00 | 110.35 | 111.00 | 111.00 | 890 |
May 11, 2023 | 110.14 | 110.14 | 109.38 | 109.38 | 109.38 | 2,937 |
May 10, 2023 | 109.00 | 109.80 | 109.00 | 109.80 | 109.80 | 1,235 |
May 9, 2023 | 109.53 | 109.65 | 109.00 | 109.65 | 109.65 | 323 |
May 8, 2023 | 109.60 | 110.00 | 109.46 | 109.46 | 109.46 | 2,081 |
May 5, 2023 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | 140 |
May 4, 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | 50 |
May 3, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9 |
May 2, 2023 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | 350 |
May 1, 2023 | 110.02 | 110.61 | 110.00 | 110.52 | 110.52 | 1,118 |
Apr 28, 2023 | 109.50 | 110.02 | 109.25 | 110.02 | 110.02 | 473 |
Apr 27, 2023 | 110.58 | 110.58 | 110.40 | 110.40 | 110.40 | 832 |
Apr 26, 2023 | 110.00 | 110.50 | 110.00 | 110.17 | 110.17 | 331 |