Frankfurt - Delayed Quote • EUR
ACS, Actividades de Construcción y Servicios, S.A. (OCI1.F)
At close: April 26 at 8:19 AM 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 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Apr 25, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
Apr 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Apr 23, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
Apr 22, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
Apr 19, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Apr 18, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 17, 2024 | 37.96 | 38.80 | 37.96 | 38.80 | 38.80 | 101 |
Apr 16, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Apr 15, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
Apr 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 11, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Apr 10, 2024 | 37.68 | 37.98 | 37.68 | 37.98 | 37.98 | 40 |
Apr 9, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Apr 8, 2024 | 37.72 | 37.86 | 37.72 | 37.86 | 37.86 | 100 |
Apr 5, 2024 | 37.90 | 37.90 | 37.68 | 37.68 | 37.68 | 1 |
Apr 4, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
Apr 3, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Apr 2, 2024 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | 400 |
Mar 28, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
Mar 27, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Mar 26, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
Mar 25, 2024 | 40.26 | 40.26 | 39.88 | 39.88 | 39.88 | 2 |
Mar 22, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
Mar 21, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
Mar 20, 2024 | 39.51 | 40.34 | 39.51 | 40.34 | 40.34 | 1 |
Mar 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2 |
Mar 18, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Mar 15, 2024 | 39.93 | 39.93 | 39.50 | 39.50 | 39.50 | 2 |
Mar 14, 2024 | 39.74 | 40.24 | 39.74 | 40.24 | 40.24 | 284 |
Mar 13, 2024 | 38.85 | 39.99 | 38.85 | 39.99 | 39.99 | 66 |
Mar 12, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
Mar 11, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
Mar 8, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
Mar 7, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
Mar 6, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 2 |
Mar 5, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
Mar 4, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Mar 1, 2024 | 38.10 | 38.10 | 35.84 | 35.84 | 35.84 | 112 |
Feb 29, 2024 | 37.49 | 37.72 | 37.49 | 37.72 | 37.72 | 394 |
Feb 28, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Feb 27, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
Feb 26, 2024 | 36.98 | 36.98 | 36.97 | 36.97 | 36.97 | 93 |
Feb 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Feb 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Feb 21, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Feb 20, 2024 | 36.27 | 36.45 | 36.27 | 36.45 | 36.45 | 4 |
Feb 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Feb 16, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Feb 15, 2024 | 36.47 | 36.98 | 36.47 | 36.98 | 36.98 | 71 |
Feb 14, 2024 | 36.23 | 36.54 | 36.23 | 36.54 | 36.54 | 10 |
Feb 13, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Feb 12, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Feb 9, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Feb 8, 2024 | 35.88 | 36.23 | 35.86 | 35.86 | 35.86 | 3 |
Feb 7, 2024 | 36.32 | 36.32 | 36.30 | 36.30 | 36.30 | 2 |
Feb 6, 2024 | 36.28 | 36.69 | 36.28 | 36.69 | 36.69 | 1 |
Feb 5, 2024 | 36.68 | 36.68 | 36.64 | 36.64 | 36.64 | 14 |
Feb 2, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Feb 1, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Jan 31, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Jan 30, 2024 | 35.60 | 36.12 | 35.60 | 36.12 | 36.12 | 2 |
Jan 29, 2024 | 39.45 | 39.45 | 35.85 | 35.85 | 35.85 | 120 |
Jan 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
Jan 25, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Jan 24, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
Jan 23, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Jan 22, 2024 | 39.25 | 39.75 | 39.25 | 39.75 | 39.75 | 4 |
Jan 19, 2024 | 0.46 Dividend | |||||
Jan 19, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
Jan 19, 2024 | 87:86 Stock Splits | |||||
Jan 18, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.58 | - |
Jan 17, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.67 | - |
Jan 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.14 | - |
Jan 15, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.08 | - |
Jan 12, 2024 | 39.72 | 39.72 | 39.54 | 39.54 | 39.08 | 252 |
Jan 11, 2024 | 38.98 | 39.41 | 38.98 | 39.41 | 38.95 | 252 |
Jan 10, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.44 | - |
Jan 9, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.87 | - |
Jan 8, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.60 | - |
Jan 5, 2024 | 39.29 | 39.29 | 39.21 | 39.21 | 38.75 | 2 |
Jan 4, 2024 | 38.77 | 39.14 | 38.77 | 39.14 | 38.69 | 70 |
Jan 3, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.22 | - |
Jan 2, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.72 | - |
Dec 29, 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.42 | 15 |
Dec 28, 2023 | 39.51 | 39.66 | 39.51 | 39.66 | 39.19 | 152 |
Dec 27, 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.76 | - |
Dec 22, 2023 | 39.13 | 39.22 | 39.13 | 39.22 | 38.76 | 49 |
Dec 21, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.38 | - |
Dec 20, 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.28 | - |
Dec 19, 2023 | 38.66 | 38.93 | 38.66 | 38.93 | 38.47 | 35 |
Dec 18, 2023 | 39.13 | 39.13 | 38.82 | 38.82 | 38.36 | 586 |
Dec 15, 2023 | 38.94 | 39.51 | 38.94 | 39.51 | 39.05 | 50 |
Dec 14, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.17 | - |
Dec 13, 2023 | 37.73 | 38.23 | 37.73 | 38.23 | 37.78 | 596 |
Dec 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.42 | - |
Dec 11, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.41 | - |
Dec 8, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.03 | - |
Dec 7, 2023 | 36.47 | 36.58 | 36.47 | 36.58 | 36.16 | 286 |
Dec 6, 2023 | 36.56 | 36.78 | 36.56 | 36.78 | 36.35 | 2 |
Dec 5, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.90 | - |
Dec 4, 2023 | 36.45 | 36.51 | 36.45 | 36.51 | 36.08 | 212 |
Dec 1, 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 35.63 | - |
Nov 30, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 35.74 | - |
Nov 29, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.36 | - |
Nov 28, 2023 | 35.81 | 36.08 | 35.81 | 36.08 | 35.66 | 127 |
Nov 27, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.22 | - |
Nov 24, 2023 | 35.28 | 35.69 | 35.28 | 35.50 | 35.08 | 388 |
Nov 23, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.06 | - |
Nov 22, 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.17 | - |
Nov 21, 2023 | 35.38 | 35.55 | 35.38 | 35.55 | 35.13 | 98 |
Nov 20, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 34.90 | - |
Nov 17, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.57 | - |
Nov 16, 2023 | 34.62 | 34.92 | 34.62 | 34.92 | 34.52 | 3 |
Nov 15, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.47 | - |
Nov 14, 2023 | 33.29 | 33.90 | 33.29 | 33.90 | 33.50 | 101 |
Nov 13, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 32.45 | - |
Nov 10, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.15 | - |
Nov 9, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.38 | - |
Nov 8, 2023 | 32.58 | 32.58 | 32.53 | 32.53 | 32.15 | 145 |
Nov 7, 2023 | 32.96 | 32.96 | 32.66 | 32.66 | 32.28 | 182 |
Nov 6, 2023 | 33.34 | 33.35 | 33.34 | 33.35 | 32.96 | 2 |
Nov 3, 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.24 | - |
Nov 2, 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 33.17 | - |
Nov 1, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.22 | - |
Oct 31, 2023 | 33.19 | 33.68 | 33.19 | 33.68 | 33.28 | 404 |
Oct 30, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.51 | - |
Oct 27, 2023 | 32.22 | 32.72 | 32.22 | 32.72 | 32.34 | 50 |
Oct 26, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.45 | - |
Oct 25, 2023 | 32.09 | 32.18 | 32.09 | 32.18 | 31.80 | 1 |
Oct 24, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.51 | - |
Oct 23, 2023 | 31.72 | 31.96 | 31.72 | 31.88 | 31.51 | 2 |
Oct 20, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.44 | - |
Oct 19, 2023 | 32.11 | 32.13 | 32.11 | 32.13 | 31.75 | 20 |
Oct 18, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.35 | - |
Oct 17, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.21 | - |
Oct 16, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.28 | - |
Oct 13, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 32.63 | - |
Oct 12, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.60 | - |
Oct 11, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.51 | - |
Oct 10, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.12 | - |
Oct 9, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.87 | 9 |
Oct 6, 2023 | 31.51 | 32.10 | 31.51 | 32.10 | 31.72 | 1 |
Oct 5, 2023 | 32.82 | 32.82 | 32.41 | 32.41 | 32.03 | 113 |
Oct 4, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.52 | - |
Oct 3, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.64 | - |
Oct 2, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.01 | - |
Sep 29, 2023 | 33.39 | 33.86 | 33.39 | 33.86 | 33.46 | 596 |
Sep 28, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.86 | - |
Sep 27, 2023 | 33.33 | 33.39 | 33.33 | 33.39 | 33.00 | 2 |
Sep 26, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 32.89 | - |
Sep 25, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.12 | - |
Sep 22, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.22 | - |
Sep 21, 2023 | 33.60 | 33.60 | 33.50 | 33.50 | 33.11 | 5 |
Sep 20, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.29 | - |
Sep 19, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.69 | - |
Sep 18, 2023 | 32.92 | 32.92 | 32.82 | 32.82 | 32.43 | - |
Sep 15, 2023 | 32.40 | 32.87 | 32.40 | 32.87 | 32.48 | 53 |
Sep 14, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.75 | - |
Sep 13, 2023 | 32.25 | 32.25 | 32.21 | 32.21 | 31.83 | 50 |
Sep 12, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.02 | - |
Sep 11, 2023 | 31.95 | 32.54 | 31.95 | 32.54 | 32.16 | 151 |
Sep 8, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 31.79 | - |
Sep 7, 2023 | 31.70 | 32.13 | 31.70 | 32.13 | 31.75 | 75 |
Sep 6, 2023 | 31.76 | 31.90 | 31.76 | 31.90 | 31.53 | 1,159 |
Sep 5, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.37 | - |
Sep 4, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.65 | 50 |
Sep 1, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.49 | - |
Aug 31, 2023 | 31.81 | 32.13 | 31.81 | 32.13 | 31.75 | 36 |
Aug 30, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.28 | - |
Aug 29, 2023 | 31.60 | 32.03 | 31.60 | 32.03 | 31.65 | 202 |
Aug 28, 2023 | 31.34 | 31.71 | 31.34 | 31.71 | 31.34 | 1 |
Aug 25, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | - |
Aug 24, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.09 | - |
Aug 23, 2023 | 31.23 | 31.47 | 31.23 | 31.47 | 31.11 | 39 |
Aug 22, 2023 | 30.80 | 31.17 | 30.80 | 31.17 | 30.80 | 3 |
Aug 21, 2023 | 30.79 | 31.05 | 30.79 | 31.05 | 30.69 | 2 |
Aug 18, 2023 | 30.77 | 30.82 | 30.69 | 30.69 | 30.33 | 202 |
Aug 17, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.48 | - |
Aug 16, 2023 | 31.00 | 31.25 | 31.00 | 31.25 | 30.88 | 8 |
Aug 15, 2023 | 31.17 | 31.22 | 31.11 | 31.22 | 30.85 | 256 |
Aug 14, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 30.92 | - |
Aug 11, 2023 | 31.20 | 31.55 | 31.20 | 31.55 | 31.18 | 50 |
Aug 10, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.76 | - |
Aug 9, 2023 | 31.04 | 31.21 | 31.04 | 31.19 | 30.82 | 35 |
Aug 8, 2023 | 30.83 | 31.13 | 30.83 | 31.13 | 30.76 | 1 |
Aug 7, 2023 | 30.85 | 30.94 | 30.85 | 30.94 | 30.58 | 34 |
Aug 4, 2023 | 30.92 | 30.92 | 30.82 | 30.82 | 30.46 | 2 |
Aug 3, 2023 | 30.92 | 30.94 | 30.77 | 30.94 | 30.58 | 126 |
Aug 2, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.57 | - |
Aug 1, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.91 | - |
Jul 31, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.65 | 336 |
Jul 28, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 30.96 | - |
Jul 27, 2023 | 31.11 | 31.66 | 31.11 | 31.66 | 31.29 | 1 |
Jul 26, 2023 | 30.08 | 31.34 | 30.08 | 31.34 | 30.97 | 51 |
Jul 25, 2023 | 29.95 | 30.02 | 29.95 | 30.02 | 29.67 | 44 |
Jul 24, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 29.81 | - |
Jul 21, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.94 | - |
Jul 20, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | - |
Jul 19, 2023 | 29.26 | 30.01 | 29.26 | 30.01 | 29.66 | 3,034 |
Jul 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.82 | - |
Jul 17, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 28.74 | - |
Jul 14, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.15 | - |
Jul 13, 2023 | 29.67 | 29.67 | 29.66 | 29.66 | 29.31 | 303 |
Jul 12, 2023 | 29.57 | 29.83 | 29.57 | 29.83 | 29.48 | 1 |
Jul 11, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 28.79 | - |
Jul 10, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.60 | - |
Jul 7, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.42 | - |
Jul 6, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 28.84 | 5 |
Jul 5, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.31 | - |
Jul 4, 2023 | 1.48 Dividend | |||||
Jul 4, 2023 | 30.64 | 30.64 | 29.75 | 29.75 | 29.41 | 54 |
Jul 3, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 29.81 | - |
Jun 30, 2023 | 31.20 | 31.53 | 31.20 | 31.53 | 29.70 | 151 |
Jun 29, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 29.14 | - |
Jun 28, 2023 | 31.15 | 31.15 | 31.09 | 31.09 | 29.29 | 414 |
Jun 27, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 28.75 | - |
Jun 26, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 28.70 | - |
Jun 23, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 28.66 | - |
Jun 22, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 28.81 | - |
Jun 21, 2023 | 30.60 | 30.88 | 30.60 | 30.88 | 29.09 | 1 |
Jun 20, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 28.85 | - |
Jun 19, 2023 | 30.99 | 30.99 | 30.80 | 30.80 | 29.02 | 1,365 |
Jun 16, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 29.02 | - |
Jun 15, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 28.94 | - |
Jun 14, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 29.13 | - |
Jun 13, 2023 | 31.45 | 31.45 | 30.93 | 30.93 | 29.14 | 98 |
Jun 12, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 29.27 | - |
Jun 9, 2023 | 30.90 | 31.13 | 30.90 | 31.13 | 29.32 | 30 |
Jun 8, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 29.00 | 1,011 |
Jun 7, 2023 | 30.74 | 30.98 | 30.74 | 30.98 | 29.18 | 96 |
Jun 6, 2023 | 30.89 | 30.90 | 30.89 | 30.90 | 29.11 | 3 |
Jun 5, 2023 | 30.81 | 31.18 | 30.81 | 31.18 | 29.37 | 322 |
Jun 2, 2023 | 31.15 | 31.39 | 31.15 | 31.39 | 29.56 | 252 |
Jun 1, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 29.04 | - |
May 31, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 28.87 | - |
May 30, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 28.89 | - |
May 29, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 28.83 | - |
May 26, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 28.66 | - |
May 25, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 28.56 | - |
May 24, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 28.81 | - |
May 23, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 29.18 | 1 |
May 22, 2023 | 30.77 | 30.96 | 30.77 | 30.96 | 29.16 | 2 |
May 19, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 28.93 | - |
May 18, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 28.72 | - |
May 17, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 28.67 | - |
May 16, 2023 | 30.55 | 30.60 | 30.26 | 30.60 | 28.83 | 22 |
May 15, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 28.94 | - |
May 12, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 29.36 | - |
May 11, 2023 | 31.52 | 31.82 | 31.39 | 31.39 | 29.56 | 390 |
May 10, 2023 | 31.54 | 31.54 | 31.47 | 31.47 | 29.65 | - |
May 9, 2023 | 31.55 | 31.55 | 31.53 | 31.53 | 29.70 | 75 |
May 8, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 29.43 | - |
May 5, 2023 | 30.74 | 31.13 | 30.74 | 31.13 | 29.32 | 1,760 |
May 4, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 29.20 | - |
May 3, 2023 | 30.77 | 30.77 | 30.61 | 30.61 | 28.84 | 559 |
May 2, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 28.91 | - |
Apr 28, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 28.83 | - |
Apr 27, 2023 | 30.81 | 30.81 | 30.72 | 30.72 | 28.94 | 3 |
Apr 26, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 29.07 | - |