LSE - Delayed Quote • GBp
The Brighton Pier Group PLC (PIER.L)
As of April 23 at 4:17 PM GMT+1. Market Open.
Currency in GBp 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 23, 2024 | undefined | |||||
Apr 22, 2024 | 45.50 | 46.00 | 45.02 | 45.50 | 45.50 | 9 |
Apr 19, 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 5 |
Apr 18, 2024 | 45.50 | 45.05 | 45.05 | 45.50 | 45.50 | 5,000 |
Apr 17, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Apr 16, 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 2,384 |
Apr 15, 2024 | 45.50 | 45.38 | 44.80 | 45.50 | 45.50 | 662 |
Apr 12, 2024 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 2 |
Apr 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Apr 10, 2024 | 45.50 | 45.38 | 45.38 | 45.50 | 45.50 | 1 |
Apr 9, 2024 | 45.50 | 45.47 | 44.20 | 45.50 | 45.50 | 1,865 |
Apr 8, 2024 | 45.50 | 47.00 | 45.70 | 47.00 | 47.00 | 707 |
Apr 5, 2024 | 45.50 | 45.70 | 45.00 | 45.50 | 45.50 | 1,434 |
Apr 4, 2024 | 45.50 | 46.00 | 45.02 | 45.50 | 45.50 | 18,768 |
Apr 3, 2024 | 47.50 | 48.67 | 45.80 | 45.50 | 45.50 | 12,173 |
Apr 2, 2024 | 47.00 | 49.00 | 47.35 | 47.50 | 47.50 | 15,262 |
Mar 28, 2024 | 48.50 | 49.00 | 46.30 | 47.00 | 47.00 | 45,408 |
Mar 27, 2024 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | 10,274 |
Mar 26, 2024 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | 12,502 |
Mar 25, 2024 | 50.50 | 49.00 | 49.00 | 50.50 | 50.50 | 4,017 |
Mar 22, 2024 | 51.00 | 53.00 | 50.00 | 50.50 | 50.50 | 2,706 |
Mar 21, 2024 | 51.00 | 51.44 | 50.21 | 51.00 | 51.00 | 7,661 |
Mar 20, 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 1,165 |
Mar 19, 2024 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | 525 |
Mar 18, 2024 | 51.50 | 51.44 | 51.44 | 51.50 | 51.50 | 3,087 |
Mar 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Mar 14, 2024 | 51.50 | 52.25 | 50.00 | 51.50 | 51.50 | 2,010 |
Mar 13, 2024 | 52.50 | 53.00 | 48.00 | 51.50 | 51.50 | 54,498 |
Mar 12, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 3,000 |
Mar 11, 2024 | 52.50 | 52.98 | 52.02 | 52.50 | 52.50 | 11,291 |
Mar 8, 2024 | 52.50 | 53.00 | 52.77 | 53.00 | 53.00 | 7,140 |
Mar 7, 2024 | 54.50 | 55.00 | 52.00 | 52.50 | 52.50 | 3,901 |
Mar 6, 2024 | 54.50 | 55.00 | 54.94 | 54.50 | 54.50 | 4,588 |
Mar 5, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 4, 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 4,000 |
Mar 1, 2024 | 55.00 | 54.11 | 54.04 | 55.00 | 55.00 | 9,047 |
Feb 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Feb 28, 2024 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 27,175 |
Feb 27, 2024 | 55.00 | 55.70 | 54.06 | 55.00 | 55.00 | 4,070 |
Feb 26, 2024 | 55.00 | 56.00 | 54.04 | 55.00 | 55.00 | 6,213 |
Feb 23, 2024 | 55.00 | 55.12 | 54.00 | 55.00 | 55.00 | 12,283 |
Feb 22, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 14,599 |
Feb 21, 2024 | 55.00 | 55.30 | 55.26 | 55.00 | 55.00 | 7,345 |
Feb 20, 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 13,326 |
Feb 19, 2024 | 54.50 | 57.00 | 53.00 | 54.50 | 54.50 | 59,128 |
Feb 16, 2024 | 54.50 | 52.00 | 52.00 | 54.50 | 54.50 | 5 |
Feb 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 14, 2024 | 54.50 | 55.22 | 55.22 | 54.50 | 54.50 | 10,110 |
Feb 13, 2024 | 54.00 | 55.40 | 52.00 | 54.50 | 54.50 | 10,509 |
Feb 12, 2024 | 55.50 | 54.10 | 54.10 | 54.00 | 54.00 | 1,346 |
Feb 9, 2024 | 55.50 | 55.40 | 54.10 | 55.50 | 55.50 | 2,208 |
Feb 8, 2024 | 55.50 | 60.00 | 55.40 | 55.50 | 55.50 | 12 |
Feb 7, 2024 | 55.50 | 57.00 | 55.40 | 55.50 | 55.50 | 2,495 |
Feb 6, 2024 | 55.50 | 55.60 | 55.40 | 55.50 | 55.50 | 3,784 |
Feb 5, 2024 | 56.00 | 55.75 | 55.00 | 55.50 | 55.50 | 2,050 |
Feb 2, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Feb 1, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Jan 31, 2024 | 56.00 | 55.88 | 55.04 | 56.00 | 56.00 | 2,506 |
Jan 30, 2024 | 55.00 | 56.97 | 55.00 | 56.00 | 56.00 | 16,715 |
Jan 29, 2024 | 54.50 | 55.89 | 54.04 | 55.00 | 55.00 | 5,507 |
Jan 26, 2024 | 54.00 | 54.94 | 54.10 | 54.50 | 54.50 | 28,673 |
Jan 25, 2024 | 52.50 | 55.80 | 53.06 | 54.00 | 54.00 | 40,965 |
Jan 24, 2024 | 52.00 | 54.00 | 51.50 | 52.50 | 52.50 | 14,758 |
Jan 23, 2024 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | 12,861 |
Jan 22, 2024 | 51.50 | 51.99 | 50.00 | 50.00 | 50.00 | 11,333 |
Jan 19, 2024 | 54.00 | 54.40 | 52.25 | 51.50 | 51.50 | 26,887 |
Jan 18, 2024 | 53.00 | 55.77 | 53.60 | 54.00 | 54.00 | 23,856 |
Jan 17, 2024 | 53.00 | 54.00 | 51.40 | 53.00 | 53.00 | 109 |
Jan 16, 2024 | 53.50 | 52.45 | 51.22 | 53.00 | 53.00 | 8,065 |
Jan 15, 2024 | 52.45 | 52.45 | 52.45 | 53.50 | 53.50 | 504 |
Jan 12, 2024 | 55.00 | 54.25 | 49.60 | 53.50 | 53.50 | 6,588 |
Jan 11, 2024 | 56.50 | 55.96 | 54.00 | 55.00 | 55.00 | 23,690 |
Jan 10, 2024 | 57.50 | 56.03 | 55.00 | 57.50 | 57.50 | 4,000 |
Jan 9, 2024 | 58.50 | 58.00 | 56.13 | 57.50 | 57.50 | 11,161 |
Jan 8, 2024 | 58.50 | 58.70 | 58.15 | 58.50 | 58.50 | 2,860 |
Jan 5, 2024 | 59.50 | 59.50 | 58.00 | 58.50 | 58.50 | 44,374 |
Jan 4, 2024 | 57.00 | 60.98 | 58.30 | 59.50 | 59.50 | 16,912 |
Jan 3, 2024 | 55.50 | 59.00 | 55.40 | 57.00 | 57.00 | 8,137 |
Jan 2, 2024 | 54.00 | 58.40 | 54.03 | 55.50 | 55.50 | 19,403 |
Dec 29, 2023 | 50.50 | 55.55 | 51.85 | 54.00 | 54.00 | 21,818 |
Dec 28, 2023 | 49.00 | 52.27 | 48.00 | 50.50 | 50.50 | 16,042 |
Dec 27, 2023 | 48.50 | 50.92 | 49.90 | 49.00 | 49.00 | 15,984 |
Dec 22, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Dec 21, 2023 | 49.50 | 49.94 | 47.50 | 48.50 | 48.50 | 19,000 |
Dec 20, 2023 | 52.50 | 52.90 | 48.56 | 49.50 | 49.50 | 35,832 |
Dec 19, 2023 | 48.50 | 54.90 | 49.00 | 52.50 | 52.50 | 39,698 |
Dec 18, 2023 | 47.50 | 50.85 | 48.85 | 48.50 | 48.50 | 16,347 |
Dec 15, 2023 | 46.50 | 50.00 | 46.26 | 47.50 | 47.50 | 19,156 |
Dec 14, 2023 | 46.00 | 48.22 | 46.50 | 46.50 | 46.50 | 33,619 |
Dec 13, 2023 | 49.00 | 52.00 | 44.00 | 46.00 | 46.00 | 55,225 |
Dec 12, 2023 | 44.00 | 52.00 | 44.94 | 49.00 | 49.00 | 26,974 |
Dec 11, 2023 | 42.30 | 44.64 | 42.79 | 44.00 | 44.00 | 11,658 |
Dec 8, 2023 | 41.00 | 42.40 | 37.00 | 42.30 | 42.30 | 57,632 |
Dec 7, 2023 | 37.20 | 41.71 | 37.85 | 41.00 | 41.00 | 61,575 |
Dec 6, 2023 | 34.50 | 37.00 | 34.92 | 37.20 | 37.20 | 66,731 |
Dec 5, 2023 | 34.00 | 35.16 | 30.80 | 30.80 | 30.80 | 9,348 |
Dec 4, 2023 | 33.50 | 34.70 | 33.97 | 34.00 | 34.00 | 12,752 |
Dec 1, 2023 | 33.50 | 34.00 | 33.32 | 33.50 | 33.50 | 6,252 |
Nov 30, 2023 | 33.50 | 34.00 | 33.97 | 33.50 | 33.50 | 4,541 |
Nov 29, 2023 | 33.50 | 34.00 | 33.50 | 33.50 | 33.50 | 58,521 |
Nov 28, 2023 | 33.00 | 34.00 | 33.94 | 33.50 | 33.50 | 47,090 |
Nov 27, 2023 | 33.50 | 33.26 | 33.26 | 33.00 | 33.00 | 4,791 |
Nov 24, 2023 | 34.00 | 34.40 | 32.30 | 33.50 | 33.50 | 11,110 |
Nov 23, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Nov 22, 2023 | 34.00 | 34.96 | 33.10 | 34.00 | 34.00 | 28,973 |
Nov 21, 2023 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | 23,155 |
Nov 20, 2023 | 34.50 | 34.99 | 33.40 | 34.50 | 34.50 | 13,352 |
Nov 17, 2023 | 34.50 | 34.75 | 34.00 | 34.50 | 34.50 | 61,499 |
Nov 16, 2023 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 18,282 |
Nov 15, 2023 | 34.50 | 37.00 | 34.00 | 35.00 | 35.00 | 32,130 |
Nov 14, 2023 | 36.00 | 35.80 | 34.00 | 35.80 | 35.80 | 871 |
Nov 13, 2023 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 294 |
Nov 10, 2023 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 1,013 |
Nov 9, 2023 | 36.50 | 36.00 | 36.00 | 36.50 | 36.50 | 982 |
Nov 8, 2023 | 36.50 | 36.00 | 36.00 | 36.50 | 36.50 | 13 |
Nov 7, 2023 | 37.50 | 36.00 | 35.11 | 36.50 | 36.50 | 11,329 |
Nov 6, 2023 | 37.50 | 36.85 | 36.85 | 37.50 | 37.50 | 77 |
Nov 3, 2023 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 6,159 |
Nov 2, 2023 | 37.50 | 36.10 | 36.10 | 37.50 | 37.50 | 509 |
Nov 1, 2023 | 37.50 | 36.89 | 36.00 | 37.50 | 37.50 | 5,000 |
Oct 31, 2023 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | 2,895 |
Oct 30, 2023 | 37.50 | 38.64 | 36.00 | 37.50 | 37.50 | 8,681 |
Oct 27, 2023 | 37.50 | 38.70 | 36.06 | 37.50 | 37.50 | 14,013 |
Oct 26, 2023 | 37.50 | 38.20 | 38.20 | 37.50 | 37.50 | 7,374 |
Oct 25, 2023 | 37.50 | 36.06 | 36.06 | 37.50 | 37.50 | 244 |
Oct 24, 2023 | 38.50 | 40.00 | 37.00 | 37.50 | 37.50 | 5,415 |
Oct 23, 2023 | 37.50 | 37.67 | 36.20 | 38.50 | 38.50 | 12,484 |
Oct 20, 2023 | 37.50 | 36.20 | 36.20 | 37.50 | 37.50 | 3 |
Oct 19, 2023 | 37.50 | 37.19 | 37.19 | 37.50 | 37.50 | 4,778 |
Oct 18, 2023 | 39.50 | 40.00 | 36.80 | 37.50 | 37.50 | 22,073 |
Oct 17, 2023 | 39.50 | 39.01 | 39.01 | 39.50 | 39.50 | 450 |
Oct 16, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
Oct 13, 2023 | 39.50 | 40.00 | 39.88 | 39.50 | 39.50 | 11,577 |
Oct 12, 2023 | 40.00 | 39.00 | 39.00 | 40.00 | 40.00 | 6,675 |
Oct 11, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Oct 10, 2023 | 40.50 | 42.00 | 41.79 | 40.50 | 40.50 | 353 |
Oct 9, 2023 | 40.50 | 41.88 | 39.00 | 40.50 | 40.50 | 6,573 |
Oct 6, 2023 | 40.50 | 39.03 | 39.03 | 40.50 | 40.50 | 1,960 |
Oct 5, 2023 | 39.50 | 40.35 | 39.33 | 40.50 | 40.50 | 17,017 |
Oct 4, 2023 | 39.50 | 40.00 | 40.00 | 39.50 | 39.50 | 71 |
Oct 3, 2023 | 39.50 | 40.15 | 39.21 | 39.50 | 39.50 | 2,574 |
Oct 2, 2023 | 39.50 | 40.00 | 40.00 | 39.50 | 39.50 | 2,124 |
Sep 29, 2023 | 38.50 | 40.00 | 38.00 | 39.50 | 39.50 | 20,421 |
Sep 28, 2023 | 38.50 | 38.70 | 38.69 | 38.50 | 38.50 | 3,108 |
Sep 27, 2023 | 38.50 | 39.00 | 39.00 | 38.50 | 38.50 | 2 |
Sep 26, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Sep 25, 2023 | 38.00 | 40.00 | 37.21 | 38.50 | 38.50 | 96,495 |
Sep 22, 2023 | 43.00 | 42.75 | 42.75 | 43.00 | 43.00 | 1,114 |
Sep 21, 2023 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 56,492 |
Sep 20, 2023 | 45.00 | 45.17 | 43.00 | 44.00 | 44.00 | 15,084 |
Sep 19, 2023 | 45.00 | 45.17 | 43.26 | 45.00 | 45.00 | 3,534 |
Sep 18, 2023 | 46.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2,695 |
Sep 15, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Sep 14, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Sep 13, 2023 | 46.00 | 45.17 | 44.00 | 46.00 | 46.00 | 1,420 |
Sep 12, 2023 | 45.00 | 48.00 | 44.00 | 46.00 | 46.00 | 7,521 |
Sep 11, 2023 | 45.00 | 44.04 | 44.00 | 45.00 | 45.00 | 474 |
Sep 8, 2023 | 45.00 | 45.20 | 45.20 | 45.00 | 45.00 | 11 |
Sep 7, 2023 | 45.00 | 44.96 | 44.96 | 45.00 | 45.00 | 89 |
Sep 6, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 222 |
Sep 5, 2023 | 45.00 | 45.20 | 45.20 | 45.00 | 45.00 | 8 |
Sep 4, 2023 | 46.00 | 47.70 | 43.10 | 45.00 | 45.00 | 21,683 |
Sep 1, 2023 | 46.00 | 44.16 | 44.16 | 46.00 | 46.00 | 3,000 |
Aug 31, 2023 | 46.00 | 44.15 | 44.15 | 46.00 | 46.00 | 2,000 |
Aug 30, 2023 | 45.00 | 47.00 | 44.10 | 46.00 | 46.00 | 5,452 |
Aug 29, 2023 | 45.00 | 45.95 | 43.00 | 45.00 | 45.00 | 2,237 |
Aug 25, 2023 | 45.00 | 45.95 | 43.36 | 45.00 | 45.00 | 18,867 |
Aug 24, 2023 | 45.00 | 47.00 | 43.04 | 45.00 | 45.00 | 1,023 |
Aug 23, 2023 | 45.00 | 45.95 | 45.95 | 45.00 | 45.00 | 754 |
Aug 22, 2023 | 45.00 | 46.00 | 43.25 | 45.00 | 45.00 | 3,839 |
Aug 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Aug 18, 2023 | 46.00 | 48.00 | 43.00 | 45.00 | 45.00 | 2,782 |
Aug 17, 2023 | 46.00 | 46.20 | 44.00 | 46.00 | 46.00 | 4,569 |
Aug 16, 2023 | 46.00 | 46.20 | 44.00 | 46.00 | 46.00 | 22 |
Aug 15, 2023 | 46.50 | 44.00 | 44.00 | 46.00 | 46.00 | 17 |
Aug 14, 2023 | 46.50 | 48.00 | 43.50 | 46.50 | 46.50 | 12,005 |
Aug 11, 2023 | 46.50 | 46.45 | 46.45 | 46.50 | 46.50 | 2,234 |
Aug 10, 2023 | 46.50 | 46.90 | 45.30 | 46.50 | 46.50 | 8,129 |
Aug 9, 2023 | 46.50 | 46.90 | 46.90 | 46.50 | 46.50 | 300 |
Aug 8, 2023 | 46.50 | 46.90 | 46.90 | 46.50 | 46.50 | 2,290 |
Aug 7, 2023 | 46.50 | 47.00 | 46.90 | 46.50 | 46.50 | 561 |
Aug 4, 2023 | 46.50 | 48.00 | 45.26 | 46.50 | 46.50 | 8,662 |
Aug 3, 2023 | 46.50 | 47.30 | 45.00 | 46.50 | 46.50 | 2,892 |
Aug 2, 2023 | 46.50 | 48.00 | 45.11 | 47.40 | 47.40 | 6,761 |
Aug 1, 2023 | 47.50 | 50.00 | 46.00 | 49.00 | 49.00 | 25,364 |
Jul 31, 2023 | 47.50 | 49.40 | 45.41 | 47.50 | 47.50 | 29,842 |
Jul 28, 2023 | 47.50 | 48.95 | 45.21 | 47.50 | 47.50 | 22,188 |
Jul 27, 2023 | 47.50 | 49.99 | 45.10 | 47.50 | 47.50 | 15,917 |
Jul 26, 2023 | 42.50 | 47.00 | 42.13 | 46.00 | 46.00 | 58,184 |
Jul 25, 2023 | 38.00 | 42.44 | 35.00 | 42.50 | 42.50 | 155,380 |
Jul 24, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Jul 21, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Jul 20, 2023 | 57.00 | 58.92 | 58.92 | 57.00 | 57.00 | 8 |
Jul 19, 2023 | 57.00 | 55.60 | 55.60 | 57.00 | 57.00 | 434 |
Jul 18, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Jul 17, 2023 | 57.00 | 56.04 | 56.04 | 57.00 | 57.00 | 48 |
Jul 14, 2023 | 57.50 | 58.66 | 56.00 | 57.00 | 57.00 | 16,210 |
Jul 13, 2023 | 56.50 | 58.80 | 55.00 | 57.50 | 57.50 | 9,989 |
Jul 12, 2023 | 56.50 | 58.00 | 58.00 | 58.00 | 58.00 | 9,952 |
Jul 11, 2023 | 56.50 | 58.00 | 55.60 | 56.50 | 56.50 | 9,256 |
Jul 10, 2023 | 56.50 | 57.70 | 55.45 | 56.50 | 56.50 | 2,174 |
Jul 7, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Jul 6, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Jul 5, 2023 | 56.50 | 58.00 | 56.10 | 56.50 | 56.50 | 1,101 |
Jul 4, 2023 | 58.50 | 59.55 | 56.13 | 56.50 | 56.50 | 13,013 |
Jul 3, 2023 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | 5,142 |
Jun 30, 2023 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | 5,969 |
Jun 29, 2023 | 59.00 | 59.67 | 59.48 | 59.00 | 59.00 | 5,808 |
Jun 28, 2023 | 59.00 | 61.00 | 57.08 | 59.00 | 59.00 | 272 |
Jun 27, 2023 | 59.00 | 57.08 | 57.00 | 59.00 | 59.00 | 1,744 |
Jun 26, 2023 | 59.00 | 57.08 | 57.08 | 59.00 | 59.00 | 1,100 |
Jun 23, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Jun 22, 2023 | 59.00 | 59.77 | 59.77 | 59.00 | 59.00 | 3,326 |
Jun 21, 2023 | 59.00 | 61.00 | 57.04 | 59.00 | 59.00 | 50 |
Jun 20, 2023 | 59.00 | 57.50 | 57.50 | 59.00 | 59.00 | 2,900 |
Jun 19, 2023 | 59.00 | 61.00 | 61.00 | 59.00 | 59.00 | 2 |
Jun 16, 2023 | 59.00 | 61.00 | 57.00 | 61.00 | 61.00 | 29,028 |
Jun 15, 2023 | 59.00 | 57.08 | 57.08 | 59.00 | 59.00 | 54 |
Jun 14, 2023 | 59.00 | 61.00 | 57.10 | 59.00 | 59.00 | 14,970 |
Jun 13, 2023 | 59.00 | 59.90 | 57.50 | 59.00 | 59.00 | 12,567 |
Jun 12, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Jun 9, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Jun 8, 2023 | 59.00 | 60.00 | 60.00 | 59.00 | 59.00 | 24 |
Jun 7, 2023 | 59.50 | 61.00 | 60.00 | 59.00 | 59.00 | 15,492 |
Jun 6, 2023 | 59.50 | 60.80 | 58.30 | 59.50 | 59.50 | 15,301 |
Jun 5, 2023 | 59.50 | 60.80 | 58.00 | 59.50 | 59.50 | 3,303 |
Jun 2, 2023 | 59.50 | 61.00 | 61.00 | 59.50 | 59.50 | 32 |
Jun 1, 2023 | 59.50 | 58.06 | 58.00 | 59.50 | 59.50 | 251 |
May 31, 2023 | 59.50 | 60.80 | 58.00 | 59.50 | 59.50 | 7,059 |
May 30, 2023 | 57.50 | 60.00 | 57.00 | 59.50 | 59.50 | 12,680 |
May 26, 2023 | 55.50 | 58.17 | 56.04 | 57.50 | 57.50 | 50,119 |
May 25, 2023 | 57.50 | 56.00 | 55.02 | 55.50 | 55.50 | 16,783 |
May 24, 2023 | 57.50 | 58.00 | 56.00 | 57.50 | 57.50 | 20,450 |
May 23, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 22, 2023 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | 1 |
May 19, 2023 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | 10,520 |
May 18, 2023 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 15,787 |
May 17, 2023 | 58.50 | 59.30 | 59.20 | 58.50 | 58.50 | 5,999 |
May 16, 2023 | 58.50 | 59.40 | 59.40 | 58.50 | 58.50 | 16 |
May 15, 2023 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | 2,513 |
May 12, 2023 | 59.00 | 58.35 | 58.35 | 59.00 | 59.00 | 6,716 |
May 11, 2023 | 59.00 | 61.20 | 58.35 | 59.00 | 59.00 | 4,747 |
May 10, 2023 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 17,828 |
May 9, 2023 | 58.50 | 58.30 | 57.00 | 58.50 | 58.50 | 13,745 |
May 5, 2023 | 58.50 | 58.60 | 57.25 | 58.50 | 58.50 | 12,039 |
May 4, 2023 | 58.50 | 57.75 | 57.15 | 58.50 | 58.50 | 22,000 |
May 3, 2023 | 61.50 | 61.40 | 57.00 | 58.50 | 58.50 | 78,028 |
May 2, 2023 | 63.00 | 63.00 | 60.70 | 61.50 | 61.50 | 16,207 |
Apr 28, 2023 | 63.00 | 64.00 | 64.00 | 63.00 | 63.00 | 159 |
Apr 27, 2023 | 63.50 | 63.90 | 62.15 | 63.00 | 63.00 | 8,503 |
Apr 26, 2023 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 1,318 |
Apr 25, 2023 | 64.00 | 66.00 | 62.00 | 63.50 | 63.50 | 16,519 |
Apr 24, 2023 | 63.50 | 66.10 | 62.00 | 64.00 | 64.00 | 71,541 |