Thailand - Delayed Quote • THB
Polyplex (Thailand) Public Company Limited (PTL.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 25, 2024 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | 210,331 |
Apr 24, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Apr 23, 2024 | 9.40 | 9.55 | 9.40 | 9.45 | 9.45 | 233,000 |
Apr 22, 2024 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | 257,200 |
Apr 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 11, 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 283,500 |
Apr 10, 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 2,053,500 |
Apr 9, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 5, 2024 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 246,900 |
Apr 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 3, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 644,600 |
Apr 2, 2024 | 9.85 | 10.10 | 9.80 | 9.95 | 9.95 | 489,600 |
Apr 1, 2024 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 167,600 |
Mar 29, 2024 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 93,700 |
Mar 28, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 27, 2024 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 72,900 |
Mar 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Mar 25, 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | 453,500 |
Mar 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Mar 21, 2024 | 9.90 | 9.95 | 9.75 | 9.85 | 9.85 | 603,900 |
Mar 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Mar 19, 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 927,900 |
Mar 18, 2024 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 653,800 |
Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 14, 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 1,607,200 |
Mar 13, 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 310,700 |
Mar 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Mar 11, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 160,200 |
Mar 8, 2024 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 308,200 |
Mar 7, 2024 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | 398,900 |
Mar 6, 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 380,100 |
Mar 5, 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 214,600 |
Mar 4, 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 347,400 |
Mar 1, 2024 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 506,500 |
Feb 29, 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | 412,800 |
Feb 28, 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 137,200 |
Feb 27, 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 722,400 |
Feb 23, 2024 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | 598,400 |
Feb 22, 2024 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | 339,900 |
Feb 21, 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 198,400 |
Feb 20, 2024 | 10.90 | 10.90 | 10.10 | 10.50 | 10.50 | 666,500 |
Feb 19, 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 204,400 |
Feb 16, 2024 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 380,300 |
Feb 15, 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 432,600 |
Feb 14, 2024 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 536,000 |
Feb 13, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 280,200 |
Feb 12, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 117,800 |
Feb 9, 2024 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | 448,900 |
Feb 8, 2024 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | 747,400 |
Feb 7, 2024 | 10.80 | 11.10 | 10.70 | 11.00 | 11.00 | 927,600 |
Feb 6, 2024 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 168,100 |
Feb 5, 2024 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 404,200 |
Feb 2, 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 137,700 |
Feb 1, 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 176,000 |
Jan 31, 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 303,400 |
Jan 30, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 34,000 |
Jan 29, 2024 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 252,300 |
Jan 26, 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | 344,100 |
Jan 25, 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 186,700 |
Jan 24, 2024 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 212,100 |
Jan 23, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 222,900 |
Jan 22, 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 127,600 |
Jan 19, 2024 | 10.40 | 10.50 | 10.10 | 10.30 | 10.30 | 264,000 |
Jan 18, 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 224,500 |
Jan 17, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 311,000 |
Jan 16, 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 97,900 |
Jan 15, 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 81,100 |
Jan 12, 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 80,900 |
Jan 11, 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 199,900 |
Jan 10, 2024 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | 325,600 |
Jan 9, 2024 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 372,300 |
Jan 8, 2024 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | 291,700 |
Jan 5, 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 346,800 |
Jan 4, 2024 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 349,700 |
Jan 3, 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 437,000 |
Dec 28, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 113,100 |
Dec 27, 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 224,000 |
Dec 26, 2023 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | 327,300 |
Dec 25, 2023 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 134,200 |
Dec 22, 2023 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 228,300 |
Dec 21, 2023 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 399,400 |
Dec 20, 2023 | 9.75 | 10.60 | 9.75 | 10.50 | 10.50 | 1,413,000 |
Dec 19, 2023 | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | 988,500 |
Dec 18, 2023 | 10.00 | 10.00 | 9.75 | 9.85 | 9.85 | 1,168,900 |
Dec 15, 2023 | 10.00 | 10.30 | 9.90 | 9.95 | 9.95 | 1,179,900 |
Dec 14, 2023 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 1,076,200 |
Dec 13, 2023 | 9.90 | 10.20 | 9.80 | 10.00 | 10.00 | 871,300 |
Dec 12, 2023 | 10.20 | 10.30 | 9.85 | 9.90 | 9.90 | 907,500 |
Dec 8, 2023 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | 703,100 |
Dec 7, 2023 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | 1,529,400 |
Dec 6, 2023 | 11.10 | 11.20 | 10.50 | 10.60 | 10.60 | 2,227,900 |
Dec 4, 2023 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 145,000 |
Dec 1, 2023 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 199,500 |
Nov 30, 2023 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | 379,000 |
Nov 29, 2023 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 246,200 |
Nov 28, 2023 | 11.10 | 11.50 | 11.00 | 11.30 | 11.30 | 417,300 |
Nov 27, 2023 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 418,500 |
Nov 24, 2023 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 306,600 |
Nov 23, 2023 | 10.80 | 11.20 | 10.80 | 11.10 | 11.10 | 299,100 |
Nov 22, 2023 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 298,000 |
Nov 21, 2023 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 307,200 |
Nov 20, 2023 | 0.05 Dividend | |||||
Nov 20, 2023 | 10.70 | 10.90 | 10.50 | 10.80 | 10.80 | 301,200 |
Nov 17, 2023 | 10.70 | 10.90 | 10.60 | 10.90 | 10.85 | 610,200 |
Nov 16, 2023 | 10.50 | 10.80 | 10.40 | 10.80 | 10.75 | 491,300 |
Nov 15, 2023 | 10.10 | 10.50 | 10.00 | 10.50 | 10.45 | 454,100 |
Nov 14, 2023 | 10.10 | 10.10 | 9.80 | 10.10 | 10.05 | 368,800 |
Nov 13, 2023 | 10.50 | 10.50 | 9.95 | 10.00 | 9.95 | 803,600 |
Nov 10, 2023 | 10.60 | 10.70 | 10.40 | 10.40 | 10.35 | 341,600 |
Nov 9, 2023 | 10.60 | 10.70 | 10.40 | 10.50 | 10.45 | 543,300 |
Nov 8, 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.55 | 257,700 |
Nov 7, 2023 | 10.90 | 11.00 | 10.70 | 10.70 | 10.65 | 452,000 |
Nov 6, 2023 | 11.30 | 11.40 | 10.70 | 10.90 | 10.85 | 958,900 |
Nov 3, 2023 | 10.40 | 11.40 | 10.40 | 11.20 | 11.15 | 1,713,100 |
Nov 2, 2023 | 10.20 | 10.40 | 10.10 | 10.40 | 10.35 | 288,200 |
Nov 1, 2023 | 9.95 | 10.30 | 9.95 | 10.10 | 10.05 | 933,000 |
Oct 31, 2023 | 10.20 | 10.20 | 9.80 | 9.90 | 9.85 | 434,000 |
Oct 30, 2023 | 9.85 | 10.20 | 9.75 | 10.10 | 10.05 | 572,100 |
Oct 27, 2023 | 9.75 | 9.95 | 9.60 | 9.85 | 9.80 | 443,900 |
Oct 26, 2023 | 10.20 | 10.20 | 9.70 | 9.70 | 9.66 | 999,200 |
Oct 25, 2023 | 10.00 | 10.50 | 10.00 | 10.10 | 10.05 | 756,500 |
Oct 24, 2023 | 9.95 | 9.95 | 9.70 | 9.95 | 9.90 | 813,800 |
Oct 20, 2023 | 10.40 | 10.50 | 9.90 | 9.95 | 9.90 | 1,459,600 |
Oct 19, 2023 | 11.30 | 11.30 | 10.10 | 10.30 | 10.25 | 2,799,300 |
Oct 18, 2023 | 11.60 | 11.90 | 11.60 | 11.60 | 11.55 | 429,100 |
Oct 17, 2023 | 11.70 | 11.90 | 11.70 | 11.60 | 11.55 | 165,100 |
Oct 16, 2023 | 11.70 | 11.90 | 11.30 | 11.70 | 11.65 | 731,000 |
Oct 12, 2023 | 11.80 | 11.80 | 11.70 | 11.70 | 11.65 | 526,800 |
Oct 11, 2023 | 11.60 | 11.90 | 11.50 | 11.70 | 11.65 | 451,700 |
Oct 10, 2023 | 11.60 | 11.80 | 11.60 | 11.50 | 11.45 | 601,500 |
Oct 9, 2023 | 12.00 | 12.00 | 11.50 | 11.50 | 11.45 | 689,200 |
Oct 6, 2023 | 12.30 | 12.30 | 11.80 | 12.00 | 11.94 | 496,800 |
Oct 5, 2023 | 12.30 | 12.50 | 12.20 | 12.30 | 12.24 | 172,700 |
Oct 4, 2023 | 12.10 | 12.50 | 12.10 | 12.30 | 12.24 | 322,700 |
Oct 3, 2023 | 12.30 | 12.40 | 12.00 | 12.20 | 12.14 | 629,900 |
Oct 2, 2023 | 12.80 | 12.80 | 12.50 | 12.60 | 12.54 | 409,100 |
Sep 29, 2023 | 12.90 | 12.90 | 12.70 | 12.80 | 12.74 | 362,800 |
Sep 28, 2023 | 13.00 | 13.10 | 12.80 | 12.80 | 12.74 | 383,400 |
Sep 27, 2023 | 12.80 | 13.10 | 12.80 | 13.00 | 12.94 | 215,700 |
Sep 26, 2023 | 13.30 | 13.40 | 12.90 | 13.00 | 12.94 | 764,200 |
Sep 25, 2023 | 13.60 | 13.70 | 13.20 | 13.30 | 13.24 | 531,900 |
Sep 22, 2023 | 13.50 | 13.80 | 13.50 | 13.60 | 13.54 | 532,500 |
Sep 21, 2023 | 13.70 | 14.00 | 13.30 | 13.60 | 13.54 | 1,104,200 |
Sep 20, 2023 | 14.10 | 14.10 | 13.60 | 13.70 | 13.64 | 600,900 |
Sep 19, 2023 | 14.30 | 14.40 | 14.10 | 14.10 | 14.04 | 83,600 |
Sep 18, 2023 | 14.60 | 14.60 | 14.10 | 14.30 | 14.23 | 548,500 |
Sep 15, 2023 | 14.30 | 14.80 | 14.30 | 14.50 | 14.43 | 1,006,100 |
Sep 14, 2023 | 14.20 | 14.40 | 13.70 | 14.30 | 14.23 | 1,685,800 |
Sep 13, 2023 | 14.60 | 14.60 | 14.20 | 14.20 | 14.13 | 1,128,600 |
Sep 12, 2023 | 14.60 | 14.80 | 14.50 | 14.60 | 14.53 | 967,500 |
Sep 11, 2023 | 14.50 | 14.80 | 14.20 | 14.70 | 14.63 | 1,423,100 |
Sep 8, 2023 | 13.90 | 14.60 | 13.70 | 14.40 | 14.33 | 3,714,700 |
Sep 7, 2023 | 13.40 | 14.00 | 13.20 | 13.80 | 13.74 | 1,247,300 |
Sep 6, 2023 | 13.60 | 13.60 | 13.20 | 13.40 | 13.34 | 705,000 |
Sep 5, 2023 | 13.70 | 13.90 | 13.40 | 13.50 | 13.44 | 899,000 |
Sep 4, 2023 | 13.30 | 13.90 | 13.20 | 13.70 | 13.64 | 2,074,000 |
Sep 1, 2023 | 12.90 | 13.50 | 12.90 | 13.20 | 13.14 | 1,598,000 |
Aug 31, 2023 | 12.70 | 12.90 | 12.50 | 12.80 | 12.74 | 1,065,400 |
Aug 30, 2023 | 12.40 | 12.70 | 12.30 | 12.60 | 12.54 | 1,101,100 |
Aug 29, 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.34 | 429,100 |
Aug 28, 2023 | 12.30 | 12.40 | 12.20 | 12.20 | 12.14 | 809,400 |
Aug 25, 2023 | 12.10 | 12.40 | 12.10 | 12.20 | 12.14 | 1,851,300 |
Aug 24, 2023 | 12.10 | 12.30 | 12.00 | 12.10 | 12.04 | 752,800 |
Aug 23, 2023 | 12.00 | 12.30 | 11.90 | 12.20 | 12.14 | 747,700 |
Aug 22, 2023 | 12.00 | 12.00 | 11.80 | 12.00 | 11.94 | 275,500 |
Aug 21, 2023 | 11.80 | 11.90 | 11.60 | 12.00 | 11.94 | 827,500 |
Aug 18, 2023 | 12.20 | 12.20 | 11.70 | 11.80 | 11.75 | 1,990,800 |
Aug 17, 2023 | 11.70 | 13.40 | 11.70 | 12.50 | 12.44 | 2,003,800 |
Aug 16, 2023 | 11.90 | 11.90 | 11.30 | 11.80 | 11.75 | 1,295,200 |
Aug 15, 2023 | 12.10 | 12.20 | 11.90 | 11.90 | 11.85 | 1,421,400 |
Aug 11, 2023 | 13.30 | 13.30 | 11.80 | 12.10 | 12.04 | 6,214,900 |
Aug 10, 2023 | 13.70 | 13.90 | 13.40 | 13.90 | 13.84 | 542,400 |
Aug 9, 2023 | 13.30 | 13.70 | 13.30 | 13.80 | 13.74 | 349,300 |
Aug 8, 2023 | 14.10 | 14.10 | 13.40 | 13.40 | 13.34 | 1,084,600 |
Aug 7, 2023 | 0.27 Dividend | |||||
Aug 7, 2023 | 14.00 | 14.10 | 13.80 | 14.00 | 13.94 | 758,800 |
Aug 4, 2023 | 14.40 | 14.60 | 14.40 | 14.40 | 14.07 | 974,400 |
Aug 3, 2023 | 14.60 | 14.60 | 14.30 | 14.40 | 14.07 | 932,100 |
Aug 2, 2023 | 14.60 | 14.60 | 14.40 | 14.50 | 14.16 | 472,700 |
Jul 31, 2023 | 14.50 | 14.50 | 14.30 | 14.60 | 14.26 | 456,800 |
Jul 27, 2023 | 14.30 | 14.40 | 14.10 | 14.40 | 14.07 | 484,800 |
Jul 26, 2023 | 14.10 | 14.20 | 14.00 | 14.30 | 13.97 | 467,300 |
Jul 25, 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 13.77 | 149,400 |
Jul 24, 2023 | 14.30 | 14.30 | 13.80 | 14.00 | 13.67 | 354,900 |
Jul 21, 2023 | 14.10 | 14.20 | 13.80 | 14.20 | 13.87 | 850,400 |
Jul 20, 2023 | 14.70 | 14.70 | 14.10 | 14.10 | 13.77 | 796,800 |
Jul 19, 2023 | 14.50 | 14.70 | 14.40 | 14.60 | 14.26 | 761,000 |
Jul 18, 2023 | 14.50 | 14.50 | 14.30 | 14.40 | 14.07 | 699,800 |
Jul 17, 2023 | 14.60 | 14.70 | 14.50 | 14.50 | 14.16 | 286,900 |
Jul 14, 2023 | 14.40 | 14.70 | 14.20 | 14.50 | 14.16 | 971,900 |
Jul 13, 2023 | 14.50 | 14.60 | 14.30 | 14.30 | 13.97 | 489,800 |
Jul 12, 2023 | 14.90 | 14.90 | 14.30 | 14.50 | 14.16 | 1,567,300 |
Jul 11, 2023 | 14.10 | 14.90 | 14.10 | 14.90 | 14.55 | 1,921,200 |
Jul 10, 2023 | 14.10 | 14.20 | 14.00 | 14.10 | 13.77 | 391,300 |
Jul 7, 2023 | 13.90 | 14.30 | 13.90 | 14.10 | 13.77 | 468,500 |
Jul 6, 2023 | 14.00 | 14.10 | 13.80 | 13.90 | 13.58 | 659,400 |
Jul 5, 2023 | 14.10 | 14.30 | 14.00 | 14.00 | 13.67 | 357,300 |
Jul 4, 2023 | 14.20 | 14.30 | 14.00 | 14.10 | 13.77 | 627,600 |
Jul 3, 2023 | 14.00 | 14.30 | 13.80 | 14.10 | 13.77 | 1,328,600 |
Jun 30, 2023 | 13.70 | 14.00 | 13.70 | 13.80 | 13.48 | 548,700 |
Jun 29, 2023 | 13.50 | 13.80 | 13.40 | 13.70 | 13.38 | 1,038,100 |
Jun 28, 2023 | 13.50 | 13.60 | 13.40 | 13.40 | 13.09 | 525,900 |
Jun 27, 2023 | 13.30 | 13.70 | 13.20 | 13.50 | 13.19 | 718,800 |
Jun 26, 2023 | 13.70 | 13.80 | 13.20 | 13.30 | 12.99 | 973,800 |
Jun 23, 2023 | 13.60 | 13.90 | 13.40 | 13.80 | 13.48 | 511,500 |
Jun 22, 2023 | 13.40 | 13.70 | 13.30 | 13.50 | 13.19 | 750,500 |
Jun 21, 2023 | 13.80 | 13.80 | 13.30 | 13.20 | 12.89 | 788,200 |
Jun 20, 2023 | 14.00 | 14.00 | 13.70 | 13.80 | 13.48 | 412,600 |
Jun 19, 2023 | 14.10 | 14.10 | 13.70 | 13.90 | 13.58 | 784,100 |
Jun 16, 2023 | 14.10 | 14.30 | 13.90 | 14.00 | 13.67 | 1,088,800 |
Jun 15, 2023 | 14.30 | 14.40 | 13.90 | 14.00 | 13.67 | 1,419,700 |
Jun 14, 2023 | 14.20 | 14.60 | 14.20 | 14.30 | 13.97 | 1,254,100 |
Jun 13, 2023 | 13.70 | 14.20 | 13.70 | 14.20 | 13.87 | 1,302,200 |
Jun 12, 2023 | 13.60 | 13.90 | 13.50 | 13.70 | 13.38 | 757,500 |
Jun 9, 2023 | 13.80 | 13.80 | 13.50 | 13.60 | 13.28 | 579,400 |
Jun 8, 2023 | 13.30 | 13.80 | 13.20 | 13.70 | 13.38 | 1,969,300 |
Jun 7, 2023 | 13.50 | 13.60 | 13.10 | 13.20 | 12.89 | 866,400 |
Jun 6, 2023 | 13.50 | 13.60 | 13.40 | 13.40 | 13.09 | 553,400 |
Jun 2, 2023 | 13.40 | 13.50 | 13.30 | 13.50 | 13.19 | 863,400 |
Jun 1, 2023 | 13.40 | 13.60 | 13.20 | 13.40 | 13.09 | 569,500 |
May 31, 2023 | 13.30 | 13.50 | 13.10 | 13.40 | 13.09 | 1,350,400 |
May 30, 2023 | 13.10 | 13.40 | 13.00 | 13.30 | 12.99 | 1,788,900 |
May 29, 2023 | 13.80 | 13.80 | 13.00 | 13.00 | 12.70 | 4,957,600 |
May 26, 2023 | 13.50 | 14.00 | 13.40 | 13.80 | 13.48 | 2,939,700 |
May 25, 2023 | 15.00 | 15.00 | 13.30 | 13.40 | 13.09 | 9,398,000 |
May 24, 2023 | 15.90 | 15.90 | 14.70 | 15.00 | 14.65 | 6,886,500 |
May 23, 2023 | 16.00 | 16.90 | 15.90 | 16.90 | 16.51 | 728,000 |
May 22, 2023 | 15.90 | 16.00 | 15.40 | 16.00 | 15.63 | 531,700 |
May 19, 2023 | 16.30 | 16.30 | 16.00 | 16.00 | 15.63 | 392,300 |
May 18, 2023 | 16.50 | 16.60 | 16.40 | 16.30 | 15.92 | 306,700 |
May 17, 2023 | 16.70 | 16.70 | 16.30 | 16.40 | 16.02 | 434,800 |
May 16, 2023 | 16.60 | 16.80 | 16.50 | 16.80 | 16.41 | 460,900 |
May 15, 2023 | 16.90 | 16.90 | 16.30 | 16.50 | 16.12 | 527,400 |
May 12, 2023 | 16.90 | 16.90 | 16.60 | 16.80 | 16.41 | 467,200 |
May 11, 2023 | 17.10 | 17.10 | 16.80 | 16.80 | 16.41 | 308,500 |
May 10, 2023 | 16.90 | 17.10 | 16.80 | 17.00 | 16.60 | 414,600 |
May 9, 2023 | 16.60 | 17.00 | 16.60 | 16.80 | 16.41 | 469,500 |
May 8, 2023 | 16.10 | 16.50 | 16.00 | 16.50 | 16.12 | 432,900 |
May 3, 2023 | 15.90 | 16.30 | 15.70 | 16.10 | 15.73 | 532,800 |
May 2, 2023 | 16.30 | 16.30 | 15.80 | 15.90 | 15.53 | 666,200 |
Apr 28, 2023 | 16.30 | 16.40 | 16.00 | 16.30 | 15.92 | 531,100 |
Apr 27, 2023 | 16.10 | 16.40 | 16.00 | 16.30 | 15.92 | 254,000 |
Apr 26, 2023 | 15.80 | 16.40 | 15.70 | 16.20 | 15.82 | 1,025,500 |
Apr 25, 2023 | 16.70 | 16.70 | 15.40 | 15.60 | 15.24 | 1,914,400 |