Thailand - Delayed Quote • THB
Jasmine Technology Solution Public Company Limited (JTS.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 19, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Apr 18, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Apr 17, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Apr 11, 2024 | 57.00 | 58.25 | 56.50 | 57.25 | 57.25 | 1,132,000 |
Apr 10, 2024 | 55.50 | 58.00 | 55.00 | 56.75 | 56.75 | 812,300 |
Apr 9, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Apr 5, 2024 | 53.00 | 53.00 | 51.00 | 51.50 | 51.50 | 556,900 |
Apr 4, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
Apr 3, 2024 | 51.00 | 53.25 | 49.50 | 51.75 | 51.75 | 1,810,500 |
Apr 2, 2024 | 56.75 | 56.75 | 51.50 | 52.25 | 52.25 | 2,738,500 |
Apr 1, 2024 | 59.75 | 60.75 | 56.75 | 57.25 | 57.25 | 1,308,800 |
Mar 29, 2024 | 60.00 | 60.50 | 57.75 | 58.00 | 58.00 | 767,600 |
Mar 28, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Mar 27, 2024 | 61.25 | 63.00 | 59.25 | 59.75 | 59.75 | 1,696,200 |
Mar 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Mar 25, 2024 | 58.50 | 60.00 | 55.25 | 57.00 | 57.00 | 1,525,400 |
Mar 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Mar 21, 2024 | 64.75 | 66.75 | 62.75 | 63.00 | 63.00 | 2,448,500 |
Mar 20, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Mar 19, 2024 | 67.00 | 70.25 | 65.75 | 66.75 | 66.75 | 2,448,100 |
Mar 18, 2024 | 69.00 | 71.00 | 64.25 | 68.25 | 68.25 | 4,539,600 |
Mar 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 14, 2024 | 78.50 | 79.25 | 77.50 | 78.50 | 78.50 | 939,500 |
Mar 13, 2024 | 78.75 | 80.25 | 78.25 | 78.25 | 78.25 | 740,200 |
Mar 12, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Mar 11, 2024 | 77.00 | 81.00 | 76.50 | 79.00 | 79.00 | 2,401,000 |
Mar 8, 2024 | 75.50 | 79.00 | 74.75 | 77.00 | 77.00 | 2,036,300 |
Mar 7, 2024 | 71.75 | 77.75 | 70.50 | 76.00 | 76.00 | 3,556,300 |
Mar 6, 2024 | 70.00 | 73.50 | 69.25 | 71.50 | 71.50 | 3,771,100 |
Mar 5, 2024 | 78.25 | 79.25 | 72.25 | 72.25 | 72.25 | 4,026,300 |
Mar 4, 2024 | 79.25 | 81.00 | 74.75 | 77.50 | 77.50 | 3,878,400 |
Mar 1, 2024 | 83.50 | 84.25 | 79.00 | 79.00 | 79.00 | 2,887,500 |
Feb 29, 2024 | 90.50 | 90.50 | 84.00 | 84.25 | 84.25 | 3,341,200 |
Feb 28, 2024 | 90.75 | 91.25 | 87.25 | 88.00 | 88.00 | 4,747,600 |
Feb 27, 2024 | 84.50 | 91.75 | 81.75 | 89.75 | 89.75 | 9,459,500 |
Feb 23, 2024 | 80.00 | 81.25 | 78.75 | 80.00 | 80.00 | 3,629,600 |
Feb 22, 2024 | 78.50 | 81.50 | 76.25 | 80.25 | 80.25 | 4,409,300 |
Feb 21, 2024 | 82.50 | 83.50 | 78.25 | 78.25 | 78.25 | 4,868,500 |
Feb 20, 2024 | 84.75 | 85.00 | 81.00 | 81.75 | 81.75 | 2,715,900 |
Feb 19, 2024 | 81.25 | 86.75 | 81.25 | 84.75 | 84.75 | 3,305,700 |
Feb 16, 2024 | 87.00 | 87.75 | 81.00 | 82.75 | 82.75 | 5,917,100 |
Feb 15, 2024 | 91.00 | 91.75 | 85.25 | 85.25 | 85.25 | 5,852,900 |
Feb 14, 2024 | 88.50 | 90.75 | 87.25 | 90.75 | 90.75 | 6,107,100 |
Feb 13, 2024 | 90.50 | 91.25 | 89.25 | 89.75 | 89.75 | 6,195,300 |
Feb 12, 2024 | 87.00 | 90.00 | 85.25 | 87.00 | 87.00 | 7,598,500 |
Feb 9, 2024 | 78.25 | 86.25 | 78.00 | 85.00 | 85.00 | 6,787,300 |
Feb 8, 2024 | 78.00 | 79.25 | 76.50 | 77.00 | 77.00 | 1,860,400 |
Feb 7, 2024 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | 2,625,600 |
Feb 6, 2024 | 79.00 | 80.00 | 78.00 | 79.50 | 79.50 | 2,045,000 |
Feb 5, 2024 | 78.25 | 79.25 | 76.00 | 79.00 | 79.00 | 2,315,400 |
Feb 2, 2024 | 78.25 | 79.00 | 77.50 | 78.50 | 78.50 | 1,774,100 |
Feb 1, 2024 | 76.75 | 78.00 | 72.75 | 77.75 | 77.75 | 2,825,100 |
Jan 31, 2024 | 79.00 | 79.00 | 76.50 | 77.25 | 77.25 | 1,905,100 |
Jan 30, 2024 | 80.00 | 81.00 | 79.00 | 79.75 | 79.75 | 2,150,200 |
Jan 29, 2024 | 75.50 | 79.50 | 75.50 | 79.50 | 79.50 | 2,459,000 |
Jan 26, 2024 | 74.00 | 77.00 | 73.75 | 75.00 | 75.00 | 1,289,400 |
Jan 25, 2024 | 77.50 | 77.50 | 71.00 | 75.25 | 75.25 | 2,508,800 |
Jan 24, 2024 | 74.50 | 77.50 | 74.25 | 77.50 | 77.50 | 1,864,400 |
Jan 23, 2024 | 73.25 | 76.50 | 73.25 | 75.00 | 75.00 | 1,443,900 |
Jan 22, 2024 | 74.75 | 75.75 | 71.75 | 75.25 | 75.25 | 1,976,400 |
Jan 19, 2024 | 70.25 | 76.00 | 68.75 | 75.50 | 75.50 | 3,285,100 |
Jan 18, 2024 | 73.75 | 76.50 | 68.00 | 74.00 | 74.00 | 5,135,000 |
Jan 17, 2024 | 81.25 | 82.50 | 72.00 | 75.00 | 75.00 | 4,549,500 |
Jan 16, 2024 | 80.25 | 81.75 | 79.00 | 81.25 | 81.25 | 2,312,300 |
Jan 15, 2024 | 80.00 | 83.50 | 78.50 | 80.25 | 80.25 | 2,040,800 |
Jan 12, 2024 | 82.00 | 84.75 | 80.50 | 82.50 | 82.50 | 2,018,600 |
Jan 11, 2024 | 84.50 | 86.75 | 78.50 | 82.75 | 82.75 | 3,696,300 |
Jan 10, 2024 | 93.00 | 93.25 | 79.25 | 83.25 | 83.25 | 5,547,000 |
Jan 9, 2024 | 91.75 | 93.50 | 90.00 | 92.75 | 92.75 | 4,459,900 |
Jan 8, 2024 | 89.00 | 90.50 | 86.50 | 89.75 | 89.75 | 3,002,000 |
Jan 5, 2024 | 86.75 | 90.50 | 85.00 | 89.50 | 89.50 | 3,675,000 |
Jan 4, 2024 | 77.75 | 86.50 | 77.50 | 85.25 | 85.25 | 3,502,900 |
Jan 3, 2024 | 89.75 | 89.75 | 82.50 | 83.50 | 83.50 | 2,881,500 |
Dec 28, 2023 | 80.00 | 88.50 | 79.75 | 88.00 | 88.00 | 9,135,100 |
Dec 27, 2023 | 73.00 | 80.00 | 73.00 | 79.25 | 79.25 | 5,129,600 |
Dec 26, 2023 | 69.00 | 75.25 | 69.00 | 74.75 | 74.75 | 6,649,000 |
Dec 25, 2023 | 64.25 | 69.25 | 63.75 | 69.00 | 69.00 | 4,003,700 |
Dec 22, 2023 | 61.75 | 65.00 | 59.25 | 64.50 | 64.50 | 5,253,400 |
Dec 21, 2023 | 64.25 | 64.25 | 61.25 | 61.25 | 61.25 | 3,165,700 |
Dec 20, 2023 | 62.50 | 64.50 | 60.00 | 64.25 | 64.25 | 3,889,300 |
Dec 19, 2023 | 67.00 | 67.25 | 62.25 | 62.50 | 62.50 | 3,964,600 |
Dec 18, 2023 | 69.25 | 70.50 | 64.00 | 65.25 | 65.25 | 4,859,600 |
Dec 15, 2023 | 66.25 | 72.00 | 65.75 | 72.00 | 72.00 | 9,683,300 |
Dec 14, 2023 | 58.75 | 66.25 | 58.50 | 65.75 | 65.75 | 10,615,800 |
Dec 13, 2023 | 58.00 | 58.25 | 55.75 | 57.50 | 57.50 | 4,012,900 |
Dec 12, 2023 | 57.75 | 58.75 | 57.25 | 58.75 | 58.75 | 3,783,500 |
Dec 8, 2023 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 4,303,800 |
Dec 7, 2023 | 57.00 | 61.00 | 56.75 | 58.50 | 58.50 | 6,131,300 |
Dec 6, 2023 | 60.25 | 60.25 | 56.75 | 57.75 | 57.75 | 5,553,600 |
Dec 4, 2023 | 62.75 | 63.25 | 56.50 | 57.75 | 57.75 | 7,980,900 |
Dec 1, 2023 | 57.25 | 60.00 | 54.00 | 60.00 | 60.00 | 6,747,100 |
Nov 30, 2023 | 59.00 | 60.50 | 54.25 | 55.00 | 55.00 | 5,715,000 |
Nov 29, 2023 | 59.25 | 61.25 | 55.75 | 59.00 | 59.00 | 3,934,900 |
Nov 28, 2023 | 54.00 | 59.75 | 53.50 | 58.25 | 58.25 | 3,228,200 |
Nov 27, 2023 | 61.00 | 61.00 | 51.00 | 55.25 | 55.25 | 8,534,800 |
Nov 24, 2023 | 64.50 | 64.75 | 60.25 | 61.00 | 61.00 | 3,306,700 |
Nov 23, 2023 | 60.75 | 64.50 | 60.50 | 63.00 | 63.00 | 5,235,000 |
Nov 22, 2023 | 58.75 | 60.00 | 58.00 | 59.75 | 59.75 | 2,431,700 |
Nov 21, 2023 | 57.25 | 59.75 | 56.25 | 59.75 | 59.75 | 4,157,600 |
Nov 20, 2023 | 58.25 | 59.75 | 55.25 | 56.75 | 56.75 | 4,073,700 |
Nov 17, 2023 | 51.50 | 57.25 | 51.00 | 57.00 | 57.00 | 4,992,300 |
Nov 16, 2023 | 49.50 | 58.50 | 47.50 | 52.25 | 52.25 | 14,594,400 |
Nov 15, 2023 | 43.00 | 49.50 | 43.00 | 49.50 | 49.50 | 3,261,500 |
Nov 14, 2023 | 44.50 | 44.75 | 42.50 | 44.25 | 44.25 | 907,800 |
Nov 13, 2023 | 45.50 | 45.75 | 43.75 | 44.50 | 44.50 | 1,752,300 |
Nov 10, 2023 | 44.50 | 46.25 | 43.50 | 44.50 | 44.50 | 3,237,600 |
Nov 9, 2023 | 46.00 | 46.75 | 43.00 | 44.00 | 44.00 | 2,910,500 |
Nov 8, 2023 | 42.75 | 45.50 | 42.50 | 45.25 | 45.25 | 3,043,900 |
Nov 7, 2023 | 42.25 | 44.00 | 41.25 | 43.25 | 43.25 | 2,618,100 |
Nov 6, 2023 | 42.75 | 43.50 | 39.50 | 42.50 | 42.50 | 2,902,200 |
Nov 3, 2023 | 39.00 | 44.50 | 39.00 | 42.50 | 42.50 | 4,536,500 |
Nov 2, 2023 | 35.50 | 40.75 | 35.25 | 40.25 | 40.25 | 3,830,000 |
Nov 1, 2023 | 33.25 | 35.50 | 33.25 | 35.25 | 35.25 | 1,141,000 |
Oct 31, 2023 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 443,900 |
Oct 30, 2023 | 32.50 | 33.25 | 32.25 | 33.25 | 33.25 | 219,400 |
Oct 27, 2023 | 32.25 | 32.75 | 31.00 | 32.75 | 32.75 | 456,800 |
Oct 26, 2023 | 33.25 | 33.50 | 31.75 | 32.50 | 32.50 | 367,800 |
Oct 25, 2023 | 33.50 | 34.50 | 33.00 | 33.00 | 33.00 | 687,800 |
Oct 24, 2023 | 35.00 | 35.00 | 32.75 | 33.50 | 33.50 | 1,168,500 |
Oct 20, 2023 | 31.50 | 32.25 | 30.75 | 31.50 | 31.50 | 201,600 |
Oct 19, 2023 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | 96,900 |
Oct 18, 2023 | 32.00 | 32.00 | 30.50 | 31.50 | 31.50 | 234,100 |
Oct 17, 2023 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | 206,300 |
Oct 16, 2023 | 31.25 | 32.00 | 30.75 | 31.50 | 31.50 | 467,300 |
Oct 12, 2023 | 30.75 | 31.00 | 30.25 | 31.25 | 31.25 | 327,600 |
Oct 11, 2023 | 29.00 | 30.75 | 29.00 | 30.75 | 30.75 | 414,800 |
Oct 10, 2023 | 28.25 | 29.50 | 28.25 | 29.50 | 29.50 | 370,800 |
Oct 9, 2023 | 27.50 | 28.00 | 27.25 | 28.25 | 28.25 | 260,000 |
Oct 6, 2023 | 29.25 | 29.50 | 28.25 | 28.25 | 28.25 | 135,200 |
Oct 5, 2023 | 29.00 | 29.00 | 28.50 | 29.25 | 29.25 | 62,900 |
Oct 4, 2023 | 28.50 | 28.75 | 27.75 | 28.75 | 28.75 | 184,400 |
Oct 3, 2023 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | 145,300 |
Oct 2, 2023 | 30.50 | 30.50 | 29.50 | 29.75 | 29.75 | 257,500 |
Sep 29, 2023 | 29.25 | 29.25 | 27.75 | 29.50 | 29.50 | 263,600 |
Sep 28, 2023 | 29.50 | 29.75 | 29.00 | 29.00 | 29.00 | 45,500 |
Sep 27, 2023 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 69,700 |
Sep 26, 2023 | 30.00 | 30.25 | 28.75 | 29.50 | 29.50 | 165,700 |
Sep 25, 2023 | 30.00 | 30.25 | 29.75 | 29.75 | 29.75 | 136,200 |
Sep 22, 2023 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | 185,800 |
Sep 21, 2023 | 30.25 | 31.00 | 30.25 | 30.50 | 30.50 | 161,700 |
Sep 20, 2023 | 30.75 | 30.75 | 30.25 | 30.25 | 30.25 | 218,100 |
Sep 19, 2023 | 30.00 | 30.75 | 29.50 | 30.50 | 30.50 | 316,900 |
Sep 18, 2023 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | 378,100 |
Sep 15, 2023 | 32.25 | 32.75 | 30.00 | 29.75 | 29.75 | 1,163,700 |
Sep 14, 2023 | 31.50 | 32.50 | 31.00 | 31.75 | 31.75 | 447,800 |
Sep 13, 2023 | 31.00 | 31.75 | 30.75 | 31.00 | 31.00 | 437,500 |
Sep 12, 2023 | 32.25 | 32.75 | 30.75 | 30.75 | 30.75 | 649,900 |
Sep 11, 2023 | 33.25 | 33.25 | 32.00 | 32.50 | 32.50 | 328,500 |
Sep 8, 2023 | 33.50 | 34.50 | 33.25 | 33.25 | 33.25 | 241,300 |
Sep 7, 2023 | 33.75 | 34.00 | 33.00 | 33.50 | 33.50 | 188,200 |
Sep 6, 2023 | 35.00 | 35.25 | 32.75 | 33.75 | 33.75 | 836,000 |
Sep 5, 2023 | 34.00 | 35.25 | 33.75 | 34.50 | 34.50 | 493,200 |
Sep 4, 2023 | 35.50 | 35.50 | 33.75 | 33.75 | 33.75 | 1,195,900 |
Sep 1, 2023 | 36.25 | 38.00 | 34.50 | 34.50 | 34.50 | 3,398,800 |
Aug 31, 2023 | 30.25 | 37.25 | 30.25 | 36.25 | 36.25 | 6,702,900 |
Aug 30, 2023 | 31.00 | 31.25 | 30.00 | 30.50 | 30.50 | 468,900 |
Aug 29, 2023 | 29.50 | 30.25 | 29.50 | 30.00 | 30.00 | 257,600 |
Aug 28, 2023 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | 265,400 |
Aug 25, 2023 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 373,000 |
Aug 24, 2023 | 30.00 | 30.50 | 29.50 | 29.75 | 29.75 | 395,200 |
Aug 23, 2023 | 30.50 | 32.00 | 29.75 | 30.00 | 30.00 | 841,200 |
Aug 22, 2023 | 30.75 | 31.50 | 30.25 | 30.75 | 30.75 | 332,500 |
Aug 21, 2023 | 30.50 | 32.25 | 30.00 | 30.75 | 30.75 | 715,300 |
Aug 18, 2023 | 29.50 | 31.50 | 29.50 | 30.50 | 30.50 | 523,200 |
Aug 17, 2023 | 28.50 | 31.50 | 28.25 | 30.75 | 30.75 | 1,190,600 |
Aug 16, 2023 | 28.75 | 29.00 | 28.50 | 28.25 | 28.25 | 79,700 |
Aug 15, 2023 | 28.75 | 29.25 | 28.50 | 28.75 | 28.75 | 197,300 |
Aug 11, 2023 | 29.25 | 29.50 | 28.75 | 28.75 | 28.75 | 334,900 |
Aug 10, 2023 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | 109,800 |
Aug 9, 2023 | 30.00 | 30.00 | 28.75 | 29.50 | 29.50 | 315,400 |
Aug 8, 2023 | 29.75 | 30.00 | 29.50 | 29.25 | 29.25 | 56,600 |
Aug 7, 2023 | 30.00 | 30.25 | 28.50 | 29.50 | 29.50 | 406,100 |
Aug 4, 2023 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | 59,500 |
Aug 3, 2023 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 298,300 |
Aug 2, 2023 | 29.50 | 30.50 | 29.50 | 29.75 | 29.75 | 460,400 |
Jul 31, 2023 | 29.75 | 30.25 | 29.50 | 29.50 | 29.50 | 152,500 |
Jul 27, 2023 | 29.00 | 30.25 | 28.75 | 29.50 | 29.50 | 803,300 |
Jul 26, 2023 | 28.75 | 29.25 | 28.50 | 28.50 | 28.50 | 152,200 |
Jul 25, 2023 | 27.50 | 29.50 | 27.25 | 28.75 | 28.75 | 1,298,800 |
Jul 24, 2023 | 25.25 | 27.50 | 25.00 | 27.00 | 27.00 | 980,000 |
Jul 21, 2023 | 29.00 | 29.50 | 23.20 | 25.50 | 25.50 | 4,841,100 |
Jul 20, 2023 | 29.50 | 29.75 | 28.75 | 29.25 | 29.25 | 278,700 |
Jul 19, 2023 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 278,300 |
Jul 18, 2023 | 30.00 | 30.75 | 29.75 | 29.75 | 29.75 | 311,400 |
Jul 17, 2023 | 29.50 | 30.50 | 29.25 | 30.00 | 30.00 | 561,200 |
Jul 14, 2023 | 29.25 | 30.50 | 29.25 | 29.50 | 29.50 | 740,100 |
Jul 13, 2023 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | 38,200 |
Jul 12, 2023 | 28.75 | 29.00 | 27.75 | 28.75 | 28.75 | 527,000 |
Jul 11, 2023 | 28.75 | 29.25 | 28.50 | 28.75 | 28.75 | 218,800 |
Jul 10, 2023 | 29.75 | 30.00 | 28.50 | 28.75 | 28.75 | 411,800 |
Jul 7, 2023 | 29.25 | 30.00 | 29.00 | 29.75 | 29.75 | 743,000 |
Jul 6, 2023 | 29.75 | 31.25 | 29.00 | 30.75 | 30.75 | 1,041,000 |
Jul 5, 2023 | 30.50 | 30.50 | 29.25 | 29.50 | 29.50 | 549,700 |
Jul 4, 2023 | 30.75 | 31.25 | 30.50 | 30.50 | 30.50 | 477,700 |
Jul 3, 2023 | 30.50 | 31.50 | 29.75 | 30.25 | 30.25 | 834,100 |
Jun 30, 2023 | 29.00 | 31.25 | 29.00 | 31.00 | 31.00 | 1,038,500 |
Jun 29, 2023 | 28.75 | 29.00 | 28.00 | 28.75 | 28.75 | 297,000 |
Jun 28, 2023 | 30.00 | 30.00 | 28.25 | 28.75 | 28.75 | 449,100 |
Jun 27, 2023 | 30.00 | 30.25 | 29.25 | 30.00 | 30.00 | 353,100 |
Jun 26, 2023 | 31.50 | 31.75 | 29.50 | 29.50 | 29.50 | 515,500 |
Jun 23, 2023 | 30.00 | 31.00 | 29.00 | 30.75 | 30.75 | 556,400 |
Jun 22, 2023 | 33.00 | 33.00 | 29.75 | 30.00 | 30.00 | 1,986,300 |
Jun 21, 2023 | 29.25 | 32.25 | 29.25 | 31.25 | 31.25 | 3,622,200 |
Jun 20, 2023 | 28.25 | 28.50 | 27.75 | 28.50 | 28.50 | 382,200 |
Jun 19, 2023 | 28.00 | 28.25 | 27.25 | 28.25 | 28.25 | 437,300 |
Jun 16, 2023 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 300,600 |
Jun 15, 2023 | 27.50 | 28.75 | 27.50 | 28.25 | 28.25 | 831,100 |
Jun 14, 2023 | 27.00 | 28.25 | 26.75 | 27.75 | 27.75 | 963,400 |
Jun 13, 2023 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 910,200 |
Jun 12, 2023 | 27.75 | 28.00 | 27.25 | 27.50 | 27.50 | 859,000 |
Jun 9, 2023 | 28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 1,493,200 |
Jun 8, 2023 | 28.50 | 28.50 | 27.50 | 28.25 | 28.25 | 1,155,100 |
Jun 7, 2023 | 27.00 | 29.00 | 26.25 | 28.75 | 28.75 | 2,360,900 |
Jun 6, 2023 | 26.75 | 27.00 | 25.75 | 26.75 | 26.75 | 389,100 |
Jun 2, 2023 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | 367,100 |
Jun 1, 2023 | 28.25 | 28.25 | 26.75 | 27.25 | 27.25 | 517,700 |
May 31, 2023 | 28.00 | 28.25 | 27.50 | 28.25 | 28.25 | 330,600 |
May 30, 2023 | 28.50 | 28.75 | 27.25 | 28.25 | 28.25 | 513,400 |
May 29, 2023 | 29.00 | 29.25 | 28.00 | 28.50 | 28.50 | 487,200 |
May 26, 2023 | 28.25 | 28.50 | 27.75 | 28.50 | 28.50 | 205,800 |
May 25, 2023 | 27.00 | 28.75 | 27.00 | 28.25 | 28.25 | 674,700 |
May 24, 2023 | 26.75 | 28.00 | 26.25 | 28.00 | 28.00 | 1,047,100 |
May 23, 2023 | 27.00 | 27.50 | 26.25 | 26.50 | 26.50 | 569,900 |
May 22, 2023 | 26.75 | 27.25 | 25.50 | 27.00 | 27.00 | 895,300 |
May 19, 2023 | 28.75 | 28.75 | 26.50 | 27.25 | 27.25 | 675,800 |
May 18, 2023 | 29.00 | 29.25 | 28.75 | 28.50 | 28.50 | 183,400 |
May 17, 2023 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 95,900 |
May 16, 2023 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 133,600 |
May 15, 2023 | 29.00 | 29.25 | 28.50 | 28.50 | 28.50 | 320,900 |
May 12, 2023 | 30.00 | 30.25 | 28.50 | 28.75 | 28.75 | 613,800 |
May 11, 2023 | 29.75 | 29.75 | 29.25 | 30.50 | 30.50 | 226,000 |
May 10, 2023 | 28.50 | 29.50 | 28.25 | 29.50 | 29.50 | 475,300 |
May 9, 2023 | 29.75 | 30.50 | 28.75 | 28.50 | 28.50 | 1,058,300 |
May 8, 2023 | 29.00 | 30.25 | 28.75 | 30.25 | 30.25 | 674,000 |
May 3, 2023 | 29.00 | 29.25 | 28.25 | 29.25 | 29.25 | 669,500 |
May 2, 2023 | 28.25 | 29.00 | 27.75 | 29.00 | 29.00 | 481,600 |
Apr 28, 2023 | 28.75 | 29.25 | 28.25 | 28.25 | 28.25 | 464,000 |
Apr 27, 2023 | 28.25 | 28.75 | 28.00 | 28.75 | 28.75 | 683,200 |
Apr 26, 2023 | 27.75 | 29.50 | 27.75 | 28.75 | 28.75 | 1,321,100 |
Apr 25, 2023 | 28.25 | 28.50 | 26.75 | 28.00 | 28.00 | 1,098,400 |
Apr 24, 2023 | 27.75 | 28.25 | 27.00 | 28.25 | 28.25 | 695,300 |
Apr 21, 2023 | 28.00 | 28.50 | 26.50 | 28.00 | 28.00 | 2,115,900 |
Apr 20, 2023 | 30.00 | 30.00 | 28.00 | 28.25 | 28.25 | 1,892,200 |
Apr 19, 2023 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 1,011,600 |