Other OTC - Delayed Quote • USD
KONE Oyj (KNYJY)
At close: April 24 at 3:46 PM EDT
Currency in USD 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 24, 2024 | 24.06 | 24.08 | 23.78 | 23.89 | 23.89 | 30,700 |
Apr 23, 2024 | 23.28 | 23.28 | 23.11 | 23.22 | 23.22 | 23,700 |
Apr 22, 2024 | 22.97 | 23.12 | 22.95 | 23.03 | 23.03 | 27,100 |
Apr 19, 2024 | 22.84 | 22.97 | 22.69 | 22.84 | 22.84 | 37,400 |
Apr 18, 2024 | 22.81 | 23.10 | 22.81 | 22.83 | 22.83 | 31,900 |
Apr 17, 2024 | 23.12 | 23.20 | 22.87 | 22.98 | 22.98 | 136,900 |
Apr 16, 2024 | 23.18 | 23.31 | 23.10 | 23.28 | 23.28 | 78,000 |
Apr 15, 2024 | 23.59 | 23.59 | 23.25 | 23.25 | 23.25 | 25,200 |
Apr 12, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 23.31 | 12,800 |
Apr 11, 2024 | 23.55 | 23.76 | 23.44 | 23.74 | 23.74 | 19,900 |
Apr 10, 2024 | 23.52 | 23.75 | 23.46 | 23.65 | 23.65 | 21,600 |
Apr 9, 2024 | 23.38 | 23.45 | 23.25 | 23.45 | 23.45 | 40,300 |
Apr 8, 2024 | 23.32 | 23.51 | 23.24 | 23.41 | 23.41 | 26,000 |
Apr 5, 2024 | 23.14 | 23.26 | 23.05 | 23.23 | 23.23 | 17,900 |
Apr 4, 2024 | 23.46 | 23.51 | 23.10 | 23.15 | 23.15 | 20,700 |
Apr 3, 2024 | 23.19 | 23.38 | 23.19 | 23.32 | 23.32 | 23,100 |
Apr 2, 2024 | 23.16 | 23.24 | 23.10 | 23.23 | 23.23 | 25,500 |
Apr 1, 2024 | 23.75 | 23.75 | 23.17 | 23.19 | 23.19 | 28,800 |
Mar 28, 2024 | 23.10 | 23.32 | 23.07 | 23.29 | 23.29 | 24,100 |
Mar 27, 2024 | 23.21 | 23.55 | 23.16 | 23.47 | 23.47 | 24,600 |
Mar 26, 2024 | 23.13 | 23.42 | 23.13 | 23.27 | 23.27 | 26,100 |
Mar 25, 2024 | 23.04 | 23.42 | 23.04 | 23.35 | 23.35 | 33,600 |
Mar 22, 2024 | 23.16 | 23.25 | 23.16 | 23.19 | 23.19 | 17,200 |
Mar 21, 2024 | 23.47 | 23.61 | 23.39 | 23.54 | 23.54 | 21,100 |
Mar 20, 2024 | 23.37 | 23.76 | 23.32 | 23.70 | 23.70 | 14,800 |
Mar 19, 2024 | 23.38 | 23.54 | 23.33 | 23.42 | 23.42 | 24,900 |
Mar 18, 2024 | 23.27 | 23.27 | 23.11 | 23.12 | 23.12 | 17,300 |
Mar 15, 2024 | 23.30 | 23.39 | 23.27 | 23.31 | 23.31 | 18,800 |
Mar 14, 2024 | 23.65 | 23.65 | 23.42 | 23.49 | 23.49 | 42,300 |
Mar 13, 2024 | 23.71 | 23.73 | 23.45 | 23.69 | 23.69 | 15,000 |
Mar 12, 2024 | 23.30 | 23.73 | 23.25 | 23.73 | 23.73 | 15,800 |
Mar 11, 2024 | 22.78 | 23.08 | 22.74 | 23.04 | 23.04 | 15,500 |
Mar 8, 2024 | 23.51 | 23.55 | 23.33 | 23.33 | 23.33 | 18,500 |
Mar 7, 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 23.63 | 12,900 |
Mar 6, 2024 | 23.12 | 23.35 | 23.12 | 23.35 | 23.35 | 17,700 |
Mar 5, 2024 | 23.20 | 23.24 | 22.98 | 23.02 | 23.02 | 15,600 |
Mar 4, 2024 | 23.46 | 23.58 | 23.41 | 23.53 | 23.53 | 48,900 |
Mar 1, 2024 | 0.94 Dividend | |||||
Mar 1, 2024 | 23.77 | 23.91 | 23.61 | 23.83 | 23.83 | 33,400 |
Feb 29, 2024 | 24.59 | 24.59 | 24.34 | 24.39 | 23.45 | 16,000 |
Feb 28, 2024 | 24.84 | 25.11 | 24.84 | 25.11 | 24.15 | 20,200 |
Feb 27, 2024 | 25.06 | 25.20 | 25.01 | 25.16 | 24.19 | 43,300 |
Feb 26, 2024 | 25.12 | 25.41 | 25.12 | 25.28 | 24.31 | 23,700 |
Feb 23, 2024 | 25.24 | 25.41 | 25.12 | 25.23 | 24.26 | 35,400 |
Feb 22, 2024 | 25.13 | 25.14 | 24.84 | 25.09 | 24.13 | 12,700 |
Feb 21, 2024 | 25.16 | 25.49 | 25.16 | 25.49 | 24.51 | 13,600 |
Feb 20, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 23.85 | 15,000 |
Feb 16, 2024 | 25.10 | 25.30 | 25.06 | 25.20 | 24.23 | 42,200 |
Feb 15, 2024 | 24.52 | 24.63 | 24.44 | 24.61 | 23.67 | 32,600 |
Feb 14, 2024 | 24.29 | 24.45 | 24.24 | 24.43 | 23.49 | 21,600 |
Feb 13, 2024 | 24.24 | 24.24 | 23.95 | 24.02 | 23.10 | 11,600 |
Feb 12, 2024 | 24.55 | 24.57 | 24.23 | 24.23 | 23.30 | 11,400 |
Feb 9, 2024 | 24.98 | 24.98 | 24.85 | 24.98 | 24.02 | 16,400 |
Feb 8, 2024 | 25.06 | 25.07 | 24.90 | 24.99 | 24.03 | 21,300 |
Feb 7, 2024 | 24.97 | 25.09 | 24.88 | 25.01 | 24.05 | 64,600 |
Feb 6, 2024 | 24.47 | 24.84 | 24.47 | 24.84 | 23.89 | 31,700 |
Feb 5, 2024 | 24.38 | 24.53 | 24.32 | 24.49 | 23.55 | 27,800 |
Feb 2, 2024 | 25.00 | 25.05 | 24.92 | 24.96 | 24.00 | 17,100 |
Feb 1, 2024 | 25.11 | 25.31 | 25.04 | 25.31 | 24.34 | 49,600 |
Jan 31, 2024 | 24.93 | 25.00 | 24.69 | 24.70 | 23.75 | 11,500 |
Jan 30, 2024 | 24.72 | 24.80 | 24.66 | 24.74 | 23.79 | 24,500 |
Jan 29, 2024 | 24.98 | 25.31 | 24.95 | 25.28 | 24.31 | 40,400 |
Jan 26, 2024 | 24.71 | 25.17 | 24.71 | 25.10 | 24.14 | 18,700 |
Jan 25, 2024 | 24.22 | 24.33 | 24.02 | 24.26 | 23.33 | 17,400 |
Jan 24, 2024 | 24.16 | 24.35 | 24.10 | 24.10 | 23.17 | 18,800 |
Jan 23, 2024 | 23.51 | 23.55 | 23.28 | 23.42 | 22.52 | 21,700 |
Jan 22, 2024 | 23.28 | 23.40 | 23.28 | 23.35 | 22.45 | 25,100 |
Jan 19, 2024 | 22.96 | 23.23 | 22.96 | 23.18 | 22.29 | 19,000 |
Jan 18, 2024 | 23.01 | 23.25 | 22.97 | 23.21 | 22.32 | 34,500 |
Jan 17, 2024 | 23.20 | 23.20 | 22.87 | 23.12 | 22.23 | 44,900 |
Jan 16, 2024 | 24.44 | 24.56 | 24.36 | 24.50 | 23.56 | 55,500 |
Jan 12, 2024 | 24.96 | 24.96 | 24.85 | 24.94 | 23.98 | 46,500 |
Jan 11, 2024 | 24.54 | 24.80 | 24.42 | 24.74 | 23.79 | 727,600 |
Jan 10, 2024 | 24.82 | 24.98 | 24.80 | 24.86 | 23.90 | 1,050,100 |
Jan 9, 2024 | 24.94 | 24.99 | 24.72 | 24.73 | 23.78 | 22,900 |
Jan 8, 2024 | 24.97 | 25.15 | 24.93 | 25.14 | 24.17 | 63,700 |
Jan 5, 2024 | 24.97 | 25.20 | 24.95 | 24.99 | 24.03 | 22,100 |
Jan 4, 2024 | 24.66 | 24.93 | 24.66 | 24.69 | 23.74 | 34,700 |
Jan 3, 2024 | 24.56 | 24.84 | 24.56 | 24.72 | 23.77 | 21,400 |
Jan 2, 2024 | 24.65 | 24.70 | 24.45 | 24.50 | 23.56 | 44,600 |
Dec 29, 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 24.00 | 23,200 |
Dec 28, 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 23.67 | 35,900 |
Dec 27, 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 23.79 | 33,800 |
Dec 26, 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 23.72 | 17,000 |
Dec 22, 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 23.48 | 27,900 |
Dec 21, 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 23.10 | 52,000 |
Dec 20, 2023 | 23.83 | 24.01 | 23.76 | 23.76 | 22.85 | 35,500 |
Dec 19, 2023 | 23.49 | 23.59 | 23.42 | 23.56 | 22.65 | 38,300 |
Dec 18, 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 21.98 | 29,500 |
Dec 15, 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 21.89 | 31,300 |
Dec 14, 2023 | 22.40 | 22.81 | 22.40 | 22.77 | 21.90 | 54,700 |
Dec 13, 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 21.18 | 29,900 |
Dec 12, 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 21.10 | 32,600 |
Dec 11, 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 20.90 | 84,000 |
Dec 8, 2023 | 21.92 | 22.05 | 21.89 | 21.99 | 21.15 | 122,500 |
Dec 7, 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 21.29 | 37,500 |
Dec 6, 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 21.03 | 33,700 |
Dec 5, 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 20.92 | 41,800 |
Dec 4, 2023 | 21.85 | 21.97 | 21.80 | 21.93 | 21.09 | 36,900 |
Dec 1, 2023 | 21.93 | 22.34 | 21.93 | 22.30 | 21.44 | 23,800 |
Nov 30, 2023 | 22.07 | 22.23 | 22.02 | 22.23 | 21.38 | 67,600 |
Nov 29, 2023 | 22.37 | 22.40 | 22.24 | 22.32 | 21.46 | 46,800 |
Nov 28, 2023 | 22.66 | 22.73 | 22.57 | 22.64 | 21.77 | 29,200 |
Nov 27, 2023 | 22.76 | 22.84 | 22.73 | 22.79 | 21.91 | 70,600 |
Nov 24, 2023 | 22.83 | 22.99 | 22.79 | 22.93 | 22.05 | 22,600 |
Nov 22, 2023 | 22.60 | 22.60 | 22.50 | 22.59 | 21.72 | 17,900 |
Nov 21, 2023 | 22.73 | 22.73 | 22.51 | 22.58 | 21.71 | 29,100 |
Nov 20, 2023 | 22.79 | 22.84 | 22.71 | 22.81 | 21.93 | 67,800 |
Nov 17, 2023 | 22.41 | 22.49 | 22.40 | 22.49 | 21.63 | 16,100 |
Nov 16, 2023 | 22.36 | 22.58 | 22.36 | 22.43 | 21.57 | 17,300 |
Nov 15, 2023 | 22.85 | 22.89 | 22.74 | 22.89 | 22.01 | 45,400 |
Nov 14, 2023 | 22.76 | 22.89 | 22.71 | 22.87 | 21.99 | 32,100 |
Nov 13, 2023 | 22.02 | 22.25 | 22.02 | 22.21 | 21.36 | 30,800 |
Nov 10, 2023 | 22.40 | 22.47 | 22.18 | 22.47 | 21.61 | 23,100 |
Nov 9, 2023 | 22.74 | 22.87 | 22.63 | 22.66 | 21.79 | 23,200 |
Nov 8, 2023 | 22.58 | 22.68 | 22.54 | 22.67 | 21.80 | 26,700 |
Nov 7, 2023 | 22.38 | 22.38 | 22.27 | 22.30 | 21.44 | 51,200 |
Nov 6, 2023 | 22.35 | 22.35 | 22.14 | 22.18 | 21.33 | 77,000 |
Nov 3, 2023 | 22.70 | 22.75 | 22.48 | 22.48 | 21.62 | 25,900 |
Nov 2, 2023 | 22.36 | 22.54 | 22.23 | 22.26 | 21.40 | 53,200 |
Nov 1, 2023 | 21.35 | 21.42 | 21.17 | 21.41 | 20.59 | 36,100 |
Oct 31, 2023 | 21.76 | 21.76 | 21.53 | 21.60 | 20.77 | 161,100 |
Oct 30, 2023 | 21.08 | 21.31 | 21.05 | 21.30 | 20.48 | 38,700 |
Oct 27, 2023 | 20.96 | 20.96 | 20.69 | 20.73 | 19.93 | 34,700 |
Oct 26, 2023 | 20.99 | 21.08 | 20.79 | 21.00 | 20.19 | 52,400 |
Oct 25, 2023 | 20.80 | 20.93 | 20.63 | 20.78 | 19.98 | 64,300 |
Oct 24, 2023 | 20.21 | 20.30 | 20.08 | 20.23 | 19.45 | 204,500 |
Oct 23, 2023 | 19.98 | 20.36 | 19.97 | 20.27 | 19.49 | 50,400 |
Oct 20, 2023 | 20.34 | 20.46 | 20.16 | 20.21 | 19.43 | 37,900 |
Oct 19, 2023 | 20.56 | 20.67 | 20.49 | 20.50 | 19.71 | 60,100 |
Oct 18, 2023 | 20.38 | 20.38 | 20.09 | 20.10 | 19.33 | 128,700 |
Oct 17, 2023 | 20.46 | 20.58 | 20.41 | 20.50 | 19.71 | 102,900 |
Oct 16, 2023 | 20.61 | 20.73 | 20.58 | 20.73 | 19.93 | 136,900 |
Oct 13, 2023 | 20.84 | 20.87 | 20.59 | 20.67 | 19.88 | 22,500 |
Oct 12, 2023 | 20.92 | 21.09 | 20.74 | 20.82 | 20.02 | 45,600 |
Oct 11, 2023 | 20.96 | 21.12 | 20.87 | 20.95 | 20.15 | 58,000 |
Oct 10, 2023 | 21.04 | 21.20 | 21.02 | 21.06 | 20.25 | 59,200 |
Oct 9, 2023 | 20.69 | 20.73 | 20.51 | 20.71 | 19.91 | 47,200 |
Oct 6, 2023 | 20.67 | 21.07 | 20.64 | 21.01 | 20.20 | 39,000 |
Oct 5, 2023 | 20.74 | 20.76 | 20.54 | 20.66 | 19.87 | 67,500 |
Oct 4, 2023 | 20.77 | 20.90 | 20.66 | 20.90 | 20.10 | 49,700 |
Oct 3, 2023 | 21.00 | 21.10 | 20.94 | 21.04 | 20.23 | 65,800 |
Oct 2, 2023 | 21.09 | 21.15 | 20.92 | 21.01 | 20.20 | 71,900 |
Sep 29, 2023 | 21.28 | 21.28 | 20.95 | 21.03 | 20.22 | 30,200 |
Sep 28, 2023 | 20.56 | 20.81 | 20.56 | 20.74 | 19.94 | 81,700 |
Sep 27, 2023 | 20.67 | 20.67 | 20.51 | 20.65 | 19.86 | 60,900 |
Sep 26, 2023 | 20.70 | 20.79 | 20.49 | 20.54 | 19.75 | 71,500 |
Sep 25, 2023 | 20.91 | 20.97 | 20.76 | 20.86 | 20.06 | 45,200 |
Sep 22, 2023 | 21.27 | 21.39 | 21.24 | 21.30 | 20.48 | 42,900 |
Sep 21, 2023 | 21.44 | 21.48 | 21.33 | 21.38 | 20.56 | 25,700 |
Sep 20, 2023 | 21.79 | 21.81 | 21.51 | 21.51 | 20.68 | 56,900 |
Sep 19, 2023 | 21.61 | 21.65 | 21.47 | 21.63 | 20.80 | 58,600 |
Sep 18, 2023 | 21.71 | 21.85 | 21.68 | 21.80 | 20.96 | 54,000 |
Sep 15, 2023 | 21.72 | 21.76 | 21.52 | 21.57 | 20.74 | 407,700 |
Sep 14, 2023 | 21.70 | 21.80 | 21.59 | 21.75 | 20.91 | 35,300 |
Sep 13, 2023 | 21.44 | 21.46 | 21.34 | 21.40 | 20.58 | 27,800 |
Sep 12, 2023 | 21.59 | 21.63 | 21.53 | 21.53 | 20.70 | 67,800 |
Sep 11, 2023 | 22.02 | 22.10 | 21.98 | 22.09 | 21.24 | 61,900 |
Sep 8, 2023 | 21.98 | 22.07 | 21.81 | 21.81 | 20.97 | 47,700 |
Sep 7, 2023 | 22.13 | 22.13 | 21.88 | 21.96 | 21.12 | 41,800 |
Sep 6, 2023 | 22.73 | 22.84 | 22.49 | 22.58 | 21.71 | 49,400 |
Sep 5, 2023 | 22.47 | 22.47 | 22.33 | 22.35 | 21.49 | 31,200 |
Sep 1, 2023 | 22.54 | 22.54 | 22.23 | 22.24 | 21.39 | 28,300 |
Aug 31, 2023 | 22.97 | 23.00 | 22.63 | 22.68 | 21.81 | 25,400 |
Aug 30, 2023 | 23.39 | 23.44 | 23.35 | 23.39 | 22.49 | 22,800 |
Aug 29, 2023 | 23.15 | 23.60 | 23.15 | 23.57 | 22.66 | 31,300 |
Aug 28, 2023 | 22.88 | 22.91 | 22.83 | 22.89 | 22.01 | 26,400 |
Aug 25, 2023 | 22.75 | 22.78 | 22.48 | 22.68 | 21.81 | 21,700 |
Aug 24, 2023 | 22.86 | 22.97 | 22.76 | 22.82 | 21.94 | 49,200 |
Aug 23, 2023 | 22.93 | 23.03 | 22.86 | 23.01 | 22.13 | 30,900 |
Aug 22, 2023 | 22.87 | 22.87 | 22.68 | 22.72 | 21.85 | 42,500 |
Aug 21, 2023 | 23.18 | 23.18 | 22.89 | 23.02 | 22.14 | 101,800 |
Aug 18, 2023 | 23.29 | 23.45 | 23.27 | 23.42 | 22.52 | 22,300 |
Aug 17, 2023 | 23.60 | 23.61 | 23.39 | 23.41 | 22.51 | 42,300 |
Aug 16, 2023 | 23.71 | 23.73 | 23.53 | 23.53 | 22.63 | 69,900 |
Aug 15, 2023 | 23.89 | 23.89 | 23.56 | 23.66 | 22.75 | 36,000 |
Aug 14, 2023 | 23.84 | 24.00 | 23.84 | 23.97 | 23.04 | 32,100 |
Aug 11, 2023 | 24.18 | 24.26 | 24.15 | 24.22 | 23.29 | 175,700 |
Aug 10, 2023 | 24.75 | 24.83 | 24.53 | 24.60 | 23.65 | 20,400 |
Aug 9, 2023 | 24.53 | 24.60 | 24.40 | 24.60 | 23.65 | 20,500 |
Aug 8, 2023 | 24.35 | 24.35 | 24.08 | 24.18 | 23.25 | 35,800 |
Aug 7, 2023 | 24.53 | 24.68 | 24.47 | 24.68 | 23.73 | 14,700 |
Aug 4, 2023 | 24.64 | 24.82 | 24.58 | 24.61 | 23.66 | 13,400 |
Aug 3, 2023 | 24.81 | 24.85 | 24.65 | 24.78 | 23.83 | 26,000 |
Aug 2, 2023 | 25.13 | 25.16 | 24.88 | 25.06 | 24.10 | 13,200 |
Aug 1, 2023 | 25.52 | 25.59 | 25.35 | 25.41 | 24.43 | 13,100 |
Jul 31, 2023 | 25.74 | 25.81 | 25.58 | 25.59 | 24.61 | 14,100 |
Jul 28, 2023 | 25.60 | 25.74 | 25.57 | 25.57 | 24.59 | 23,100 |
Jul 27, 2023 | 25.62 | 25.66 | 25.26 | 25.32 | 24.35 | 15,500 |
Jul 26, 2023 | 25.68 | 25.89 | 25.68 | 25.81 | 24.82 | 10,200 |
Jul 25, 2023 | 25.73 | 26.00 | 25.73 | 25.88 | 24.89 | 18,000 |
Jul 24, 2023 | 25.51 | 25.64 | 25.46 | 25.53 | 24.55 | 23,200 |
Jul 21, 2023 | 25.74 | 25.75 | 25.62 | 25.64 | 24.65 | 20,900 |
Jul 20, 2023 | 25.25 | 25.37 | 25.18 | 25.22 | 24.25 | 14,300 |
Jul 19, 2023 | 26.50 | 26.50 | 26.18 | 26.36 | 25.35 | 12,200 |
Jul 18, 2023 | 26.56 | 26.67 | 26.55 | 26.67 | 25.65 | 13,900 |
Jul 17, 2023 | 26.51 | 26.60 | 26.45 | 26.59 | 25.57 | 12,500 |
Jul 14, 2023 | 26.51 | 26.58 | 26.43 | 26.43 | 25.41 | 11,700 |
Jul 13, 2023 | 26.42 | 26.59 | 26.42 | 26.54 | 25.52 | 16,000 |
Jul 12, 2023 | 26.12 | 26.21 | 25.99 | 26.21 | 25.20 | 15,800 |
Jul 11, 2023 | 25.57 | 25.71 | 25.38 | 25.71 | 24.72 | 27,500 |
Jul 10, 2023 | 25.33 | 25.49 | 25.33 | 25.49 | 24.51 | 28,100 |
Jul 7, 2023 | 25.30 | 25.48 | 25.25 | 25.32 | 24.35 | 26,200 |
Jul 6, 2023 | 25.41 | 25.41 | 25.13 | 25.29 | 24.32 | 13,800 |
Jul 5, 2023 | 26.09 | 26.09 | 25.85 | 25.95 | 24.95 | 31,400 |
Jul 3, 2023 | 25.94 | 26.11 | 25.94 | 26.09 | 25.09 | 13,800 |
Jun 30, 2023 | 26.15 | 26.18 | 26.04 | 26.13 | 25.13 | 24,900 |
Jun 29, 2023 | 26.03 | 26.03 | 25.81 | 26.03 | 25.03 | 9,100 |
Jun 28, 2023 | 26.41 | 26.41 | 26.28 | 26.28 | 25.27 | 15,200 |
Jun 27, 2023 | 26.34 | 26.52 | 26.31 | 26.52 | 25.50 | 18,000 |
Jun 26, 2023 | 25.91 | 25.91 | 25.79 | 25.79 | 24.80 | 12,900 |
Jun 23, 2023 | 25.35 | 25.84 | 25.35 | 25.65 | 24.66 | 21,600 |
Jun 22, 2023 | 26.04 | 26.06 | 25.88 | 25.89 | 24.90 | 22,700 |
Jun 21, 2023 | 26.07 | 26.38 | 26.07 | 26.27 | 25.26 | 17,400 |
Jun 20, 2023 | 26.41 | 26.48 | 26.30 | 26.47 | 25.45 | 21,600 |
Jun 16, 2023 | 27.08 | 27.10 | 26.90 | 26.91 | 25.88 | 13,000 |
Jun 15, 2023 | 26.78 | 27.23 | 26.78 | 27.21 | 26.16 | 16,900 |
Jun 14, 2023 | 26.73 | 26.82 | 26.49 | 26.69 | 25.66 | 11,900 |
Jun 13, 2023 | 26.75 | 26.75 | 26.60 | 26.67 | 25.65 | 14,000 |
Jun 12, 2023 | 26.80 | 26.83 | 26.53 | 26.82 | 25.79 | 12,300 |
Jun 9, 2023 | 26.82 | 26.99 | 26.82 | 26.98 | 25.94 | 15,200 |
Jun 8, 2023 | 27.26 | 27.30 | 27.11 | 27.15 | 26.10 | 13,700 |
Jun 7, 2023 | 27.32 | 27.32 | 27.10 | 27.14 | 26.10 | 13,000 |
Jun 6, 2023 | 27.19 | 27.21 | 27.00 | 27.05 | 26.01 | 17,000 |
Jun 5, 2023 | 27.13 | 27.17 | 26.79 | 27.06 | 26.02 | 41,100 |
Jun 2, 2023 | 27.39 | 27.47 | 27.28 | 27.46 | 26.41 | 14,500 |
Jun 1, 2023 | 25.77 | 25.93 | 25.62 | 25.86 | 24.87 | 41,300 |
May 31, 2023 | 25.54 | 25.54 | 25.17 | 25.42 | 24.44 | 115,200 |
May 30, 2023 | 26.32 | 26.36 | 26.16 | 26.24 | 25.23 | 14,900 |
May 26, 2023 | 25.94 | 26.01 | 25.88 | 25.96 | 24.96 | 14,500 |
May 25, 2023 | 25.64 | 25.82 | 25.51 | 25.78 | 24.79 | 20,600 |
May 24, 2023 | 25.90 | 25.90 | 25.58 | 25.81 | 24.82 | 10,000 |
May 23, 2023 | 26.55 | 26.55 | 26.23 | 26.23 | 25.22 | 16,600 |
May 22, 2023 | 27.00 | 27.10 | 26.98 | 27.06 | 26.02 | 6,200 |
May 19, 2023 | 27.22 | 27.32 | 27.20 | 27.29 | 26.24 | 11,600 |
May 18, 2023 | 26.17 | 27.15 | 26.17 | 27.04 | 26.00 | 9,800 |
May 17, 2023 | 26.98 | 27.01 | 26.54 | 26.96 | 25.92 | 12,100 |
May 16, 2023 | 27.06 | 27.06 | 26.84 | 26.89 | 25.86 | 17,000 |
May 15, 2023 | 27.61 | 27.93 | 27.60 | 27.80 | 26.73 | 13,000 |
May 12, 2023 | 28.07 | 28.07 | 27.89 | 27.96 | 26.89 | 12,700 |
May 11, 2023 | 28.22 | 28.32 | 28.22 | 28.30 | 27.21 | 10,300 |
May 10, 2023 | 28.46 | 28.46 | 28.28 | 28.44 | 27.35 | 13,100 |
May 9, 2023 | 28.79 | 28.90 | 28.77 | 28.84 | 27.73 | 21,200 |
May 8, 2023 | 29.14 | 29.15 | 29.00 | 29.07 | 27.95 | 16,800 |
May 5, 2023 | 28.85 | 29.19 | 28.85 | 29.19 | 28.07 | 16,600 |
May 4, 2023 | 28.85 | 29.06 | 28.71 | 29.06 | 27.94 | 10,500 |
May 3, 2023 | 28.80 | 29.01 | 28.71 | 28.71 | 27.61 | 10,100 |
May 2, 2023 | 28.21 | 28.41 | 28.15 | 28.41 | 27.32 | 7,900 |
May 1, 2023 | 28.83 | 28.83 | 28.15 | 28.46 | 27.37 | 10,200 |
Apr 28, 2023 | 28.60 | 28.64 | 28.45 | 28.48 | 27.39 | 14,300 |
Apr 27, 2023 | 28.50 | 28.69 | 28.40 | 28.69 | 27.59 | 11,600 |
Apr 26, 2023 | 27.90 | 28.80 | 27.90 | 28.61 | 27.51 | 23,600 |
Apr 25, 2023 | 26.95 | 26.95 | 26.69 | 26.75 | 25.72 | 34,100 |