Vienna - Delayed Quote • EUR
Lenzing Aktiengesellschaft (LNZ.VI)
At close: 5:35 PM GMT+2
Currency in EUR 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 25, 2024 | 31.00 | 31.00 | 29.65 | 29.90 | 29.90 | 27,012 |
Apr 24, 2024 | 31.40 | 31.40 | 30.30 | 30.35 | 30.35 | 22,389 |
Apr 23, 2024 | 31.25 | 31.45 | 31.00 | 31.40 | 31.40 | 18,142 |
Apr 22, 2024 | 29.75 | 31.10 | 29.75 | 31.00 | 31.00 | 30,853 |
Apr 19, 2024 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | 61,484 |
Apr 18, 2024 | 29.75 | 30.50 | 29.30 | 30.35 | 30.35 | 32,127 |
Apr 17, 2024 | 30.00 | 30.50 | 29.30 | 29.50 | 29.50 | 41,249 |
Apr 16, 2024 | 32.10 | 32.20 | 29.85 | 29.85 | 29.85 | 90,743 |
Apr 15, 2024 | 31.15 | 32.60 | 30.55 | 32.45 | 32.45 | 76,757 |
Apr 12, 2024 | 31.45 | 31.85 | 30.65 | 31.05 | 31.05 | 110,362 |
Apr 11, 2024 | 33.95 | 34.35 | 31.00 | 31.00 | 31.00 | 158,855 |
Apr 10, 2024 | 34.40 | 34.70 | 33.15 | 34.05 | 34.05 | 44,139 |
Apr 9, 2024 | 33.35 | 34.25 | 33.00 | 34.20 | 34.20 | 34,313 |
Apr 8, 2024 | 33.50 | 33.70 | 32.70 | 33.45 | 33.45 | 46,691 |
Apr 5, 2024 | 33.60 | 33.80 | 33.15 | 33.35 | 33.35 | 35,496 |
Apr 4, 2024 | 33.50 | 34.15 | 32.80 | 33.60 | 33.60 | 49,365 |
Apr 3, 2024 | 32.00 | 33.30 | 32.00 | 33.15 | 33.15 | 34,286 |
Apr 2, 2024 | 32.30 | 33.00 | 31.95 | 32.30 | 32.30 | 51,321 |
Mar 28, 2024 | 32.40 | 32.50 | 31.65 | 32.05 | 32.05 | 34,945 |
Mar 27, 2024 | 31.30 | 32.30 | 31.00 | 32.30 | 32.30 | 59,384 |
Mar 26, 2024 | 30.60 | 31.25 | 30.50 | 30.95 | 30.95 | 61,231 |
Mar 25, 2024 | 31.50 | 31.60 | 30.55 | 30.75 | 30.75 | 54,204 |
Mar 22, 2024 | 30.15 | 31.25 | 30.15 | 31.25 | 31.25 | 98,365 |
Mar 21, 2024 | 29.95 | 30.80 | 29.30 | 30.10 | 30.10 | 124,677 |
Mar 20, 2024 | 27.00 | 29.95 | 26.55 | 29.40 | 29.40 | 206,652 |
Mar 19, 2024 | 25.20 | 26.75 | 24.95 | 26.55 | 26.55 | 122,812 |
Mar 18, 2024 | 27.20 | 27.30 | 24.60 | 24.85 | 24.85 | 255,419 |
Mar 15, 2024 | 29.05 | 29.50 | 25.75 | 25.75 | 25.75 | 327,751 |
Mar 14, 2024 | 30.00 | 30.50 | 29.40 | 29.60 | 29.60 | 59,977 |
Mar 13, 2024 | 29.10 | 29.90 | 28.70 | 29.75 | 29.75 | 32,153 |
Mar 12, 2024 | 29.75 | 30.25 | 29.05 | 29.10 | 29.10 | 33,617 |
Mar 11, 2024 | 29.10 | 29.95 | 28.90 | 29.65 | 29.65 | 41,979 |
Mar 8, 2024 | 29.00 | 29.45 | 28.90 | 29.10 | 29.10 | 30,430 |
Mar 7, 2024 | 28.70 | 29.25 | 28.35 | 29.05 | 29.05 | 30,931 |
Mar 6, 2024 | 28.50 | 29.05 | 28.20 | 28.50 | 28.50 | 34,871 |
Mar 5, 2024 | 28.90 | 28.90 | 27.75 | 27.90 | 27.90 | 58,474 |
Mar 4, 2024 | 29.60 | 29.75 | 28.80 | 28.85 | 28.85 | 23,949 |
Mar 1, 2024 | 29.10 | 29.90 | 28.95 | 29.70 | 29.70 | 23,873 |
Feb 29, 2024 | 29.70 | 29.80 | 28.80 | 28.95 | 28.95 | 55,747 |
Feb 28, 2024 | 30.50 | 30.70 | 29.55 | 29.70 | 29.70 | 38,316 |
Feb 27, 2024 | 29.95 | 30.55 | 29.60 | 30.55 | 30.55 | 28,498 |
Feb 26, 2024 | 30.40 | 30.70 | 29.60 | 29.60 | 29.60 | 33,248 |
Feb 23, 2024 | 30.50 | 30.70 | 29.95 | 30.50 | 30.50 | 29,390 |
Feb 22, 2024 | 31.05 | 31.85 | 30.30 | 30.50 | 30.50 | 38,907 |
Feb 21, 2024 | 30.80 | 31.20 | 30.40 | 30.70 | 30.70 | 29,146 |
Feb 20, 2024 | 31.10 | 31.20 | 30.55 | 30.90 | 30.90 | 37,272 |
Feb 19, 2024 | 31.40 | 31.40 | 30.25 | 31.00 | 31.00 | 31,305 |
Feb 16, 2024 | 31.10 | 31.40 | 30.65 | 31.40 | 31.40 | 39,043 |
Feb 15, 2024 | 29.95 | 31.20 | 29.95 | 31.20 | 31.20 | 54,059 |
Feb 14, 2024 | 29.50 | 29.85 | 28.80 | 29.75 | 29.75 | 23,646 |
Feb 13, 2024 | 30.00 | 30.40 | 29.20 | 29.45 | 29.45 | 39,951 |
Feb 12, 2024 | 28.30 | 30.00 | 28.25 | 29.80 | 29.80 | 65,380 |
Feb 9, 2024 | 29.75 | 29.75 | 28.15 | 28.15 | 28.15 | 110,766 |
Feb 8, 2024 | 30.10 | 30.30 | 29.65 | 29.65 | 29.65 | 18,715 |
Feb 7, 2024 | 30.50 | 30.55 | 30.00 | 30.00 | 30.00 | 23,728 |
Feb 6, 2024 | 30.10 | 30.55 | 29.45 | 30.45 | 30.45 | 38,022 |
Feb 5, 2024 | 30.55 | 30.55 | 29.75 | 29.75 | 29.75 | 63,018 |
Feb 2, 2024 | 30.50 | 31.00 | 30.05 | 30.05 | 30.05 | 29,423 |
Feb 1, 2024 | 30.70 | 30.85 | 30.15 | 30.15 | 30.15 | 51,561 |
Jan 31, 2024 | 30.30 | 31.15 | 30.00 | 30.95 | 30.95 | 45,548 |
Jan 30, 2024 | 31.80 | 31.80 | 30.30 | 30.30 | 30.30 | 52,092 |
Jan 29, 2024 | 30.80 | 31.05 | 30.35 | 31.05 | 31.05 | 46,223 |
Jan 26, 2024 | 30.25 | 30.90 | 30.20 | 30.75 | 30.75 | 73,857 |
Jan 25, 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 52,659 |
Jan 24, 2024 | 31.25 | 32.80 | 30.75 | 31.00 | 31.00 | 116,893 |
Jan 23, 2024 | 30.30 | 31.00 | 30.15 | 31.00 | 31.00 | 44,134 |
Jan 22, 2024 | 30.65 | 30.65 | 29.80 | 29.85 | 29.85 | 53,911 |
Jan 19, 2024 | 30.00 | 30.30 | 29.55 | 29.90 | 29.90 | 63,654 |
Jan 18, 2024 | 30.15 | 30.35 | 29.70 | 30.00 | 30.00 | 59,258 |
Jan 17, 2024 | 31.50 | 31.60 | 29.75 | 30.15 | 30.15 | 124,556 |
Jan 16, 2024 | 32.50 | 32.65 | 31.45 | 31.45 | 31.45 | 113,718 |
Jan 15, 2024 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | 59,122 |
Jan 12, 2024 | 33.60 | 33.95 | 32.80 | 32.80 | 32.80 | 74,406 |
Jan 11, 2024 | 34.00 | 34.50 | 33.40 | 33.40 | 33.40 | 54,186 |
Jan 10, 2024 | 34.50 | 34.50 | 33.55 | 33.60 | 33.60 | 55,251 |
Jan 9, 2024 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | 34,470 |
Jan 8, 2024 | 35.20 | 35.25 | 34.20 | 34.70 | 34.70 | 38,204 |
Jan 5, 2024 | 34.65 | 35.00 | 34.10 | 34.85 | 34.85 | 36,303 |
Jan 4, 2024 | 34.35 | 34.85 | 34.00 | 34.65 | 34.65 | 46,634 |
Jan 3, 2024 | 36.20 | 36.20 | 33.60 | 33.60 | 33.60 | 107,153 |
Jan 2, 2024 | 35.70 | 36.35 | 35.30 | 35.65 | 35.65 | 59,900 |
Dec 29, 2023 | 34.30 | 35.70 | 34.30 | 35.55 | 35.55 | 78,349 |
Dec 28, 2023 | 36.10 | 36.10 | 34.25 | 34.25 | 34.25 | 138,124 |
Dec 27, 2023 | 36.10 | 36.75 | 36.00 | 36.20 | 36.20 | 46,761 |
Dec 22, 2023 | 36.60 | 36.60 | 35.65 | 36.40 | 36.40 | 46,462 |
Dec 21, 2023 | 36.50 | 36.60 | 35.80 | 36.60 | 36.60 | 48,309 |
Dec 20, 2023 | 36.95 | 37.65 | 36.35 | 36.90 | 36.90 | 65,633 |
Dec 19, 2023 | 37.00 | 37.90 | 36.05 | 37.30 | 37.30 | 72,387 |
Dec 18, 2023 | 36.70 | 37.25 | 36.15 | 37.25 | 37.25 | 66,762 |
Dec 15, 2023 | 37.00 | 37.15 | 36.20 | 36.75 | 36.75 | 100,064 |
Dec 14, 2023 | 33.90 | 37.40 | 33.80 | 36.25 | 36.25 | 224,576 |
Dec 13, 2023 | 33.50 | 34.45 | 33.30 | 33.35 | 33.35 | 70,865 |
Dec 12, 2023 | 33.05 | 34.05 | 32.45 | 33.60 | 33.60 | 136,135 |
Dec 11, 2023 | 33.50 | 33.60 | 33.00 | 33.10 | 33.10 | 67,950 |
Dec 8, 2023 | 34.05 | 34.65 | 33.35 | 33.95 | 33.95 | 43,421 |
Dec 7, 2023 | 34.10 | 34.70 | 33.75 | 34.45 | 34.45 | 73,444 |
Dec 6, 2023 | 34.20 | 34.20 | 33.00 | 33.70 | 33.70 | 154,817 |
Dec 5, 2023 | 34.40 | 34.40 | 33.50 | 33.90 | 33.90 | 89,441 |
Dec 4, 2023 | 34.35 | 35.35 | 34.00 | 34.00 | 34.00 | 50,686 |
Dec 1, 2023 | 34.80 | 35.05 | 34.10 | 34.35 | 34.35 | 32,277 |
Nov 30, 2023 | 35.20 | 35.20 | 34.20 | 34.95 | 34.95 | 69,883 |
Nov 29, 2023 | 35.00 | 36.05 | 34.60 | 35.10 | 35.10 | 44,835 |
Nov 28, 2023 | 34.75 | 35.15 | 34.10 | 35.05 | 35.05 | 59,167 |
Nov 27, 2023 | 35.80 | 36.00 | 34.50 | 34.50 | 34.50 | 50,939 |
Nov 24, 2023 | 36.00 | 36.20 | 35.00 | 35.70 | 35.70 | 78,496 |
Nov 23, 2023 | 37.60 | 37.65 | 36.15 | 36.15 | 36.15 | 62,684 |
Nov 22, 2023 | 38.00 | 38.70 | 37.30 | 37.55 | 37.55 | 39,818 |
Nov 21, 2023 | 39.90 | 40.00 | 37.85 | 37.85 | 37.85 | 38,807 |
Nov 20, 2023 | 38.90 | 39.70 | 38.40 | 39.70 | 39.70 | 25,582 |
Nov 17, 2023 | 38.50 | 39.95 | 38.50 | 38.75 | 38.75 | 55,159 |
Nov 16, 2023 | 39.45 | 39.45 | 38.35 | 38.85 | 38.85 | 32,901 |
Nov 15, 2023 | 38.20 | 39.40 | 38.15 | 39.40 | 39.40 | 56,709 |
Nov 14, 2023 | 36.55 | 38.15 | 36.40 | 38.15 | 38.15 | 52,183 |
Nov 13, 2023 | 36.40 | 36.80 | 36.05 | 36.80 | 36.80 | 28,303 |
Nov 10, 2023 | 36.45 | 36.50 | 35.75 | 36.50 | 36.50 | 27,367 |
Nov 9, 2023 | 37.10 | 37.10 | 36.00 | 36.70 | 36.70 | 55,955 |
Nov 8, 2023 | 36.60 | 37.00 | 35.80 | 36.85 | 36.85 | 27,745 |
Nov 7, 2023 | 38.30 | 38.30 | 35.60 | 36.30 | 36.30 | 88,076 |
Nov 6, 2023 | 36.80 | 38.40 | 36.50 | 38.20 | 38.20 | 76,702 |
Nov 3, 2023 | 38.00 | 38.75 | 34.55 | 36.35 | 36.35 | 134,825 |
Nov 2, 2023 | 36.75 | 38.50 | 36.75 | 38.35 | 38.35 | 71,246 |
Nov 1, 2023 | 36.80 | 36.95 | 36.25 | 36.65 | 36.65 | 18,361 |
Oct 31, 2023 | 36.20 | 36.75 | 36.00 | 36.75 | 36.75 | 29,585 |
Oct 30, 2023 | 35.40 | 36.40 | 35.40 | 35.70 | 35.70 | 32,384 |
Oct 27, 2023 | 34.95 | 35.45 | 34.15 | 35.20 | 35.20 | 40,174 |
Oct 25, 2023 | 34.80 | 34.95 | 33.50 | 34.80 | 34.80 | 74,732 |
Oct 24, 2023 | 34.35 | 35.20 | 34.35 | 34.80 | 34.80 | 26,769 |
Oct 23, 2023 | 34.55 | 34.55 | 33.45 | 34.35 | 34.35 | 68,235 |
Oct 20, 2023 | 35.15 | 35.25 | 34.15 | 34.30 | 34.30 | 83,456 |
Oct 19, 2023 | 35.65 | 35.75 | 35.10 | 35.10 | 35.10 | 51,593 |
Oct 18, 2023 | 36.95 | 36.95 | 35.30 | 35.45 | 35.45 | 81,181 |
Oct 17, 2023 | 37.40 | 37.40 | 36.05 | 36.85 | 36.85 | 43,194 |
Oct 16, 2023 | 37.50 | 37.65 | 36.95 | 37.10 | 37.10 | 25,441 |
Oct 13, 2023 | 38.60 | 38.60 | 37.15 | 37.20 | 37.20 | 32,071 |
Oct 12, 2023 | 39.00 | 39.65 | 38.05 | 38.05 | 38.05 | 35,680 |
Oct 11, 2023 | 38.00 | 39.10 | 38.00 | 38.65 | 38.65 | 34,615 |
Oct 10, 2023 | 36.20 | 38.45 | 36.20 | 38.15 | 38.15 | 50,870 |
Oct 9, 2023 | 37.20 | 37.35 | 35.90 | 36.10 | 36.10 | 41,262 |
Oct 6, 2023 | 37.30 | 37.35 | 36.35 | 37.25 | 37.25 | 36,207 |
Oct 5, 2023 | 37.65 | 37.90 | 36.40 | 36.60 | 36.60 | 47,206 |
Oct 4, 2023 | 36.35 | 37.25 | 35.70 | 36.70 | 36.70 | 56,666 |
Oct 3, 2023 | 37.95 | 37.95 | 36.25 | 36.45 | 36.45 | 60,109 |
Oct 2, 2023 | 39.30 | 39.50 | 37.70 | 37.85 | 37.85 | 28,279 |
Sep 29, 2023 | 38.95 | 40.20 | 38.85 | 38.85 | 38.85 | 47,715 |
Sep 28, 2023 | 37.65 | 38.60 | 37.60 | 38.55 | 38.55 | 24,699 |
Sep 27, 2023 | 37.90 | 38.10 | 37.20 | 37.30 | 37.30 | 48,087 |
Sep 26, 2023 | 38.10 | 38.60 | 37.90 | 38.15 | 38.15 | 36,030 |
Sep 25, 2023 | 39.20 | 39.20 | 37.90 | 38.40 | 38.40 | 107,073 |
Sep 22, 2023 | 39.00 | 39.30 | 38.50 | 38.65 | 38.65 | 23,776 |
Sep 21, 2023 | 40.00 | 40.10 | 38.65 | 38.75 | 38.75 | 34,906 |
Sep 20, 2023 | 39.30 | 39.95 | 38.80 | 39.85 | 39.85 | 42,418 |
Sep 19, 2023 | 38.85 | 39.65 | 38.40 | 38.75 | 38.75 | 48,876 |
Sep 18, 2023 | 39.10 | 39.20 | 38.15 | 38.15 | 38.15 | 54,391 |
Sep 15, 2023 | 39.90 | 41.30 | 37.35 | 38.80 | 38.80 | 359,809 |
Sep 14, 2023 | 40.80 | 42.45 | 40.60 | 41.90 | 41.90 | 27,568 |
Sep 13, 2023 | 40.50 | 41.05 | 40.15 | 40.80 | 40.80 | 30,302 |
Sep 12, 2023 | 41.30 | 41.35 | 40.40 | 40.80 | 40.80 | 25,110 |
Sep 11, 2023 | 41.00 | 41.30 | 40.75 | 41.30 | 41.30 | 16,968 |
Sep 8, 2023 | 41.55 | 41.60 | 40.60 | 40.65 | 40.65 | 30,356 |
Sep 7, 2023 | 42.35 | 42.45 | 41.00 | 41.10 | 41.10 | 32,436 |
Sep 6, 2023 | 42.60 | 42.60 | 41.75 | 42.15 | 42.15 | 28,638 |
Sep 5, 2023 | 43.50 | 43.70 | 42.45 | 42.85 | 42.85 | 13,040 |
Sep 4, 2023 | 44.00 | 44.30 | 43.35 | 43.50 | 43.50 | 18,002 |
Sep 1, 2023 | 44.05 | 44.05 | 43.20 | 43.55 | 43.55 | 17,830 |
Aug 31, 2023 | 43.60 | 44.55 | 43.60 | 43.80 | 43.80 | 80,499 |
Aug 30, 2023 | 43.95 | 44.60 | 43.20 | 43.70 | 43.70 | 19,091 |
Aug 29, 2023 | 43.20 | 44.20 | 43.10 | 43.80 | 43.80 | 32,036 |
Aug 28, 2023 | 41.85 | 43.20 | 41.60 | 43.20 | 43.20 | 29,545 |
Aug 25, 2023 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 25,119 |
Aug 24, 2023 | 40.70 | 41.05 | 40.35 | 40.60 | 40.60 | 25,069 |
Aug 23, 2023 | 41.80 | 42.15 | 40.45 | 40.70 | 40.70 | 49,181 |
Aug 22, 2023 | 42.20 | 42.20 | 41.30 | 41.65 | 41.65 | 24,359 |
Aug 21, 2023 | 41.95 | 42.05 | 41.40 | 41.65 | 41.65 | 13,109 |
Aug 18, 2023 | 42.05 | 42.05 | 41.40 | 41.55 | 41.55 | 19,401 |
Aug 17, 2023 | 42.20 | 42.75 | 41.30 | 42.15 | 42.15 | 36,051 |
Aug 16, 2023 | 42.15 | 42.75 | 41.80 | 42.50 | 42.50 | 17,908 |
Aug 15, 2023 | 43.20 | 43.20 | 42.00 | 42.10 | 42.10 | 12,982 |
Aug 14, 2023 | 43.45 | 43.45 | 42.50 | 42.55 | 42.55 | 21,861 |
Aug 11, 2023 | 44.60 | 44.70 | 42.70 | 42.75 | 42.75 | 28,150 |
Aug 10, 2023 | 43.00 | 44.60 | 42.70 | 44.20 | 44.20 | 35,642 |
Aug 9, 2023 | 42.45 | 42.95 | 42.40 | 42.70 | 42.70 | 18,037 |
Aug 8, 2023 | 43.25 | 43.25 | 41.95 | 42.25 | 42.25 | 37,967 |
Aug 7, 2023 | 43.00 | 44.05 | 42.75 | 43.55 | 43.55 | 31,246 |
Aug 4, 2023 | 43.00 | 43.35 | 41.85 | 42.95 | 42.95 | 39,576 |
Aug 3, 2023 | 43.90 | 43.90 | 41.80 | 43.00 | 43.00 | 61,013 |
Aug 2, 2023 | 45.50 | 45.55 | 43.05 | 43.35 | 43.35 | 65,715 |
Aug 1, 2023 | 46.00 | 46.45 | 45.50 | 45.50 | 45.50 | 33,611 |
Jul 31, 2023 | 45.90 | 46.40 | 45.60 | 45.85 | 45.85 | 18,759 |
Jul 28, 2023 | 46.20 | 46.25 | 45.15 | 45.85 | 45.85 | 18,803 |
Jul 27, 2023 | 45.55 | 46.60 | 45.35 | 46.45 | 46.45 | 24,299 |
Jul 26, 2023 | 46.25 | 46.40 | 44.85 | 45.55 | 45.55 | 30,406 |
Jul 25, 2023 | 44.95 | 46.25 | 44.80 | 46.25 | 46.25 | 49,899 |
Jul 24, 2023 | 45.30 | 45.30 | 44.50 | 44.90 | 44.90 | 15,398 |
Jul 21, 2023 | 45.00 | 45.00 | 44.20 | 44.70 | 44.70 | 15,274 |
Jul 20, 2023 | 45.25 | 45.30 | 44.40 | 44.65 | 44.65 | 26,650 |
Jul 19, 2023 | 45.00 | 45.30 | 44.70 | 45.10 | 45.10 | 19,174 |
Jul 18, 2023 | 44.95 | 45.05 | 44.20 | 44.70 | 44.70 | 27,977 |
Jul 17, 2023 | 45.00 | 45.00 | 44.05 | 44.50 | 44.50 | 18,347 |
Jul 14, 2023 | 45.00 | 45.10 | 44.00 | 44.35 | 44.35 | 34,708 |
Jul 13, 2023 | 45.60 | 45.70 | 44.20 | 44.20 | 44.20 | 51,701 |
Jul 12, 2023 | 44.45 | 45.65 | 44.00 | 45.55 | 45.55 | 89,590 |
Jul 11, 2023 | 43.20 | 44.50 | 42.55 | 44.00 | 44.00 | 73,907 |
Jul 10, 2023 | 42.60 | 43.65 | 42.20 | 42.40 | 42.40 | 63,111 |
Jul 7, 2023 | 44.70 | 44.70 | 42.25 | 42.35 | 42.35 | 113,357 |
Jul 6, 2023 | 45.90 | 45.90 | 43.30 | 44.65 | 44.65 | 115,482 |
Jul 5, 2023 | 46.10 | 46.25 | 44.15 | 46.25 | 46.25 | 132,612 |
Jul 4, 2023 | 46.90 | 47.00 | 44.30 | 45.95 | 45.95 | 126,081 |
Jul 3, 2023 | 45.70 | 46.35 | 44.90 | 46.35 | 46.35 | 62,961 |
Jun 30, 2023 | 44.60 | 46.20 | 44.50 | 44.85 | 44.85 | 95,062 |
Jun 29, 2023 | 41.95 | 45.75 | 40.60 | 43.85 | 43.85 | 373,915 |
Jun 28, 2023 | 45.90 | 46.45 | 40.70 | 42.40 | 42.40 | 373,470 |
Jun 27, 2023 | 48.30 | 48.30 | 46.20 | 46.40 | 46.40 | 66,404 |
Jun 26, 2023 | 49.50 | 49.75 | 47.10 | 48.15 | 48.15 | 54,318 |
Jun 23, 2023 | 46.50 | 49.35 | 46.50 | 49.00 | 49.00 | 40,727 |
Jun 22, 2023 | 48.50 | 48.50 | 46.55 | 47.00 | 47.00 | 51,821 |
Jun 21, 2023 | 49.85 | 49.85 | 48.30 | 48.30 | 48.30 | 39,227 |
Jun 20, 2023 | 50.00 | 51.50 | 48.95 | 49.45 | 49.45 | 72,516 |
Jun 19, 2023 | 52.00 | 52.00 | 48.70 | 49.75 | 49.75 | 108,193 |
Jun 16, 2023 | 50.31 | 50.31 | 46.63 | 48.29 | 48.29 | 170,268 |
Jun 15, 2023 | 52.49 | 52.67 | 51.18 | 52.58 | 52.58 | 18,449 |
Jun 14, 2023 | 53.46 | 53.81 | 52.49 | 52.49 | 52.49 | 16,187 |
Jun 13, 2023 | 52.49 | 53.72 | 52.49 | 53.19 | 53.19 | 16,764 |
Jun 12, 2023 | 50.31 | 52.58 | 50.31 | 52.23 | 52.23 | 18,222 |
Jun 9, 2023 | 50.83 | 50.83 | 49.61 | 50.31 | 50.31 | 9,016 |
Jun 8, 2023 | 51.62 | 51.62 | 50.57 | 50.83 | 50.83 | 6,156 |
Jun 7, 2023 | 51.62 | 51.62 | 50.66 | 51.09 | 51.09 | 8,441 |
Jun 6, 2023 | 51.27 | 52.14 | 51.09 | 51.62 | 51.62 | 21,441 |
Jun 5, 2023 | 50.74 | 51.09 | 50.13 | 50.92 | 50.92 | 22,552 |
Jun 2, 2023 | 48.21 | 50.22 | 48.12 | 50.13 | 50.13 | 25,530 |
Jun 1, 2023 | 47.77 | 48.21 | 47.24 | 47.86 | 47.86 | 18,328 |
May 31, 2023 | 49.87 | 49.87 | 47.24 | 47.42 | 47.42 | 69,086 |
May 30, 2023 | 48.38 | 51.01 | 48.03 | 50.48 | 50.48 | 41,759 |
May 29, 2023 | 48.12 | 48.47 | 47.33 | 47.77 | 47.77 | 7,835 |
May 26, 2023 | 47.07 | 48.73 | 46.98 | 48.56 | 48.56 | 13,437 |
May 25, 2023 | 47.94 | 47.94 | 46.89 | 46.89 | 46.89 | 22,255 |
May 24, 2023 | 48.99 | 48.99 | 47.59 | 47.86 | 47.86 | 18,118 |
May 23, 2023 | 48.99 | 49.17 | 48.47 | 48.82 | 48.82 | 10,729 |
May 22, 2023 | 49.34 | 49.34 | 48.38 | 48.73 | 48.73 | 11,529 |
May 19, 2023 | 48.99 | 49.52 | 48.73 | 49.08 | 49.08 | 11,081 |
May 18, 2023 | 47.68 | 48.73 | 47.68 | 48.56 | 48.56 | 9,931 |
May 17, 2023 | 47.77 | 48.29 | 47.51 | 47.59 | 47.59 | 10,292 |
May 16, 2023 | 48.99 | 48.99 | 47.59 | 48.21 | 48.21 | 17,529 |
May 15, 2023 | 49.08 | 49.52 | 48.73 | 48.99 | 48.99 | 13,080 |
May 12, 2023 | 49.96 | 49.96 | 48.56 | 49.43 | 49.43 | 17,730 |
May 11, 2023 | 48.03 | 49.26 | 47.51 | 49.08 | 49.08 | 20,787 |
May 10, 2023 | 48.73 | 48.73 | 47.33 | 47.51 | 47.51 | 29,886 |
May 9, 2023 | 48.56 | 48.56 | 47.42 | 47.59 | 47.59 | 20,450 |
May 8, 2023 | 48.99 | 49.17 | 48.21 | 48.38 | 48.38 | 20,388 |
May 5, 2023 | 48.12 | 49.78 | 47.42 | 49.26 | 49.26 | 36,648 |
May 4, 2023 | 48.56 | 49.34 | 47.24 | 47.42 | 47.42 | 50,802 |
May 3, 2023 | 49.43 | 50.74 | 48.21 | 48.21 | 48.21 | 72,346 |
May 2, 2023 | 51.62 | 52.41 | 49.52 | 49.96 | 49.96 | 32,005 |
Apr 28, 2023 | 51.79 | 51.97 | 50.04 | 51.88 | 51.88 | 17,678 |
Apr 27, 2023 | 49.78 | 51.62 | 49.43 | 51.44 | 51.44 | 34,505 |
Apr 26, 2023 | 50.83 | 50.83 | 49.34 | 49.69 | 49.69 | 24,077 |
Apr 25, 2023 | 51.53 | 51.53 | 49.34 | 50.66 | 50.66 | 39,917 |