Thailand - Delayed Quote • THB
PTT Global Chemical Public Company Limited (PTTGC.BK)
At close: April 26 at 4:36 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 26, 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 37.00 | 5,317,000 |
Apr 25, 2024 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | 18,915,200 |
Apr 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Apr 23, 2024 | 37.75 | 38.50 | 37.75 | 38.25 | 38.25 | 12,626,500 |
Apr 22, 2024 | 39.00 | 39.00 | 37.75 | 37.75 | 37.75 | 16,551,400 |
Apr 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Apr 18, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Apr 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Apr 11, 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 40.50 | 4,623,400 |
Apr 10, 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 8,362,200 |
Apr 9, 2024 | 39.75 | 40.50 | 39.25 | 40.50 | 40.50 | 9,589,200 |
Apr 5, 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 9,474,000 |
Apr 4, 2024 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | 17,701,800 |
Apr 3, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 12,704,900 |
Apr 2, 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 16,007,200 |
Apr 1, 2024 | 38.75 | 39.75 | 38.50 | 39.50 | 39.50 | 10,767,300 |
Mar 29, 2024 | 38.00 | 38.75 | 38.00 | 38.25 | 38.25 | 4,395,800 |
Mar 28, 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | 3,640,000 |
Mar 27, 2024 | 38.25 | 39.00 | 38.25 | 38.50 | 38.50 | 5,095,500 |
Mar 26, 2024 | 38.75 | 38.75 | 38.25 | 38.50 | 38.50 | 7,235,900 |
Mar 25, 2024 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | 3,319,500 |
Mar 22, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Mar 21, 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 6,547,500 |
Mar 20, 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | 4,051,000 |
Mar 19, 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 39.00 | 15,110,300 |
Mar 18, 2024 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | 11,303,200 |
Mar 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
Mar 14, 2024 | 39.00 | 40.25 | 38.75 | 40.25 | 40.25 | 20,583,100 |
Mar 13, 2024 | 37.50 | 39.00 | 37.25 | 39.00 | 39.00 | 17,640,900 |
Mar 12, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Mar 11, 2024 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | 4,086,400 |
Mar 8, 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.75 | 5,756,400 |
Mar 7, 2024 | 37.25 | 37.50 | 36.75 | 37.00 | 37.00 | 5,908,900 |
Mar 6, 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 4,069,000 |
Mar 5, 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 37.25 | 4,510,500 |
Mar 4, 2024 | 37.00 | 37.75 | 36.75 | 37.25 | 37.25 | 4,857,800 |
Mar 1, 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | 9,024,000 |
Feb 29, 2024 | 37.75 | 38.25 | 37.00 | 38.00 | 38.00 | 13,218,785 |
Feb 28, 2024 | 37.00 | 38.25 | 36.75 | 37.75 | 37.75 | 12,734,200 |
Feb 27, 2024 | 38.25 | 38.50 | 37.00 | 37.25 | 37.25 | 7,936,500 |
Feb 23, 2024 | 0.75 Dividend | |||||
Feb 23, 2024 | 38.00 | 38.25 | 37.25 | 38.00 | 38.00 | 11,913,800 |
Feb 22, 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 38.00 | 10,344,700 |
Feb 21, 2024 | 37.25 | 39.00 | 37.00 | 39.00 | 38.25 | 28,587,800 |
Feb 20, 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 36.53 | 7,370,600 |
Feb 19, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 36.77 | 7,879,100 |
Feb 16, 2024 | 37.50 | 38.00 | 37.00 | 37.25 | 36.53 | 11,447,600 |
Feb 15, 2024 | 37.00 | 37.75 | 36.75 | 37.50 | 36.77 | 15,826,200 |
Feb 14, 2024 | 35.75 | 37.00 | 35.50 | 37.00 | 36.28 | 14,866,400 |
Feb 13, 2024 | 35.75 | 36.50 | 35.50 | 35.75 | 35.06 | 10,938,600 |
Feb 12, 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 34.57 | 7,379,700 |
Feb 9, 2024 | 35.25 | 35.75 | 34.50 | 35.50 | 34.81 | 10,950,600 |
Feb 8, 2024 | 35.50 | 36.25 | 35.00 | 35.25 | 34.57 | 17,982,300 |
Feb 7, 2024 | 34.50 | 35.50 | 34.25 | 35.25 | 34.57 | 16,828,200 |
Feb 6, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 33.59 | 7,906,300 |
Feb 5, 2024 | 34.75 | 34.75 | 33.75 | 34.25 | 33.59 | 8,503,900 |
Feb 2, 2024 | 34.25 | 34.75 | 34.00 | 34.75 | 34.08 | 8,227,300 |
Feb 1, 2024 | 33.50 | 34.25 | 33.25 | 34.00 | 33.34 | 9,837,900 |
Jan 31, 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 32.85 | 13,514,000 |
Jan 30, 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 33.59 | 5,514,200 |
Jan 29, 2024 | 34.50 | 34.50 | 34.00 | 34.25 | 33.59 | 6,211,400 |
Jan 26, 2024 | 34.50 | 34.75 | 34.00 | 34.50 | 33.83 | 7,997,000 |
Jan 25, 2024 | 34.75 | 35.25 | 34.50 | 34.50 | 33.83 | 7,427,600 |
Jan 24, 2024 | 34.25 | 35.25 | 33.75 | 35.00 | 34.32 | 14,810,000 |
Jan 23, 2024 | 34.50 | 34.75 | 33.50 | 34.00 | 33.34 | 9,403,700 |
Jan 22, 2024 | 34.50 | 35.00 | 34.25 | 34.25 | 33.59 | 8,215,300 |
Jan 19, 2024 | 35.25 | 35.25 | 34.25 | 34.50 | 33.83 | 11,708,200 |
Jan 18, 2024 | 35.25 | 35.50 | 34.25 | 35.00 | 34.32 | 11,124,900 |
Jan 17, 2024 | 35.75 | 35.75 | 35.00 | 35.25 | 34.57 | 8,639,200 |
Jan 16, 2024 | 35.75 | 36.25 | 35.50 | 35.75 | 35.06 | 6,120,600 |
Jan 15, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.06 | 5,822,900 |
Jan 12, 2024 | 36.50 | 36.50 | 35.50 | 36.00 | 35.30 | 11,504,600 |
Jan 11, 2024 | 36.75 | 37.00 | 36.25 | 36.75 | 36.04 | 5,230,800 |
Jan 10, 2024 | 36.25 | 37.00 | 36.00 | 36.75 | 36.04 | 7,395,800 |
Jan 9, 2024 | 36.75 | 37.00 | 36.25 | 36.50 | 35.79 | 7,033,600 |
Jan 8, 2024 | 37.25 | 37.25 | 36.00 | 36.25 | 35.55 | 16,426,700 |
Jan 5, 2024 | 37.50 | 37.75 | 37.00 | 37.25 | 36.53 | 10,518,400 |
Jan 4, 2024 | 38.50 | 38.75 | 36.75 | 37.50 | 36.77 | 27,646,100 |
Jan 3, 2024 | 38.50 | 39.00 | 38.25 | 38.75 | 38.00 | 8,287,900 |
Dec 28, 2023 | 38.25 | 38.75 | 38.25 | 38.50 | 37.75 | 5,686,800 |
Dec 27, 2023 | 38.50 | 38.75 | 38.25 | 38.25 | 37.51 | 4,105,900 |
Dec 26, 2023 | 38.00 | 38.50 | 37.75 | 38.50 | 37.75 | 6,134,700 |
Dec 25, 2023 | 38.25 | 38.50 | 38.00 | 38.00 | 37.26 | 5,578,900 |
Dec 22, 2023 | 37.50 | 38.75 | 37.50 | 38.50 | 37.75 | 14,402,500 |
Dec 21, 2023 | 40.25 | 40.25 | 37.25 | 37.75 | 37.02 | 45,129,900 |
Dec 20, 2023 | 39.75 | 41.00 | 39.50 | 40.50 | 39.72 | 16,489,800 |
Dec 19, 2023 | 39.25 | 39.75 | 39.00 | 39.75 | 38.98 | 3,126,900 |
Dec 18, 2023 | 39.00 | 39.50 | 39.00 | 39.50 | 38.74 | 3,169,400 |
Dec 15, 2023 | 39.00 | 39.50 | 38.75 | 39.25 | 38.49 | 13,755,300 |
Dec 14, 2023 | 37.75 | 38.75 | 37.50 | 38.75 | 38.00 | 6,644,100 |
Dec 13, 2023 | 38.75 | 39.00 | 36.75 | 37.50 | 36.77 | 23,142,500 |
Dec 12, 2023 | 38.75 | 39.00 | 38.25 | 39.00 | 38.25 | 6,389,100 |
Dec 8, 2023 | 39.00 | 39.25 | 38.50 | 38.75 | 38.00 | 6,509,200 |
Dec 7, 2023 | 39.00 | 39.25 | 38.75 | 38.75 | 38.00 | 5,293,400 |
Dec 6, 2023 | 39.00 | 39.75 | 38.75 | 39.25 | 38.49 | 9,845,100 |
Dec 4, 2023 | 38.50 | 38.75 | 38.50 | 38.75 | 38.00 | 2,821,800 |
Dec 1, 2023 | 38.25 | 38.75 | 38.00 | 38.50 | 37.75 | 6,379,300 |
Nov 30, 2023 | 38.50 | 38.75 | 38.00 | 38.50 | 37.75 | 12,652,900 |
Nov 29, 2023 | 38.75 | 39.00 | 38.50 | 38.50 | 37.75 | 8,513,400 |
Nov 28, 2023 | 38.25 | 38.75 | 38.00 | 38.50 | 37.75 | 9,022,400 |
Nov 27, 2023 | 37.75 | 38.50 | 37.50 | 38.25 | 37.51 | 8,313,800 |
Nov 24, 2023 | 38.25 | 38.25 | 37.25 | 37.75 | 37.02 | 13,269,600 |
Nov 23, 2023 | 38.25 | 38.50 | 38.00 | 38.00 | 37.26 | 4,140,200 |
Nov 22, 2023 | 38.50 | 38.50 | 37.75 | 38.25 | 37.51 | 8,121,200 |
Nov 21, 2023 | 38.50 | 38.50 | 38.00 | 38.50 | 37.75 | 10,721,000 |
Nov 20, 2023 | 38.25 | 38.25 | 37.50 | 38.00 | 37.26 | 3,678,100 |
Nov 17, 2023 | 38.25 | 38.50 | 37.50 | 38.00 | 37.26 | 11,855,900 |
Nov 16, 2023 | 38.00 | 38.50 | 37.75 | 38.50 | 37.75 | 13,086,600 |
Nov 15, 2023 | 37.25 | 38.00 | 37.00 | 38.00 | 37.26 | 21,055,500 |
Nov 14, 2023 | 36.50 | 37.25 | 36.00 | 36.50 | 35.79 | 12,049,600 |
Nov 13, 2023 | 36.00 | 36.25 | 35.25 | 36.25 | 35.55 | 9,177,900 |
Nov 10, 2023 | 35.50 | 36.75 | 35.50 | 36.00 | 35.30 | 7,199,100 |
Nov 9, 2023 | 36.00 | 36.75 | 35.50 | 36.25 | 35.55 | 11,056,300 |
Nov 8, 2023 | 37.00 | 37.25 | 36.00 | 36.25 | 35.55 | 15,771,500 |
Nov 7, 2023 | 37.25 | 37.75 | 37.00 | 37.00 | 36.28 | 15,574,600 |
Nov 6, 2023 | 37.50 | 38.00 | 36.75 | 37.50 | 36.77 | 28,120,400 |
Nov 3, 2023 | 36.00 | 37.25 | 36.00 | 36.75 | 36.04 | 30,915,500 |
Nov 2, 2023 | 35.00 | 36.00 | 34.50 | 35.75 | 35.06 | 15,000,600 |
Nov 1, 2023 | 34.50 | 35.00 | 33.75 | 34.75 | 34.08 | 13,098,100 |
Oct 31, 2023 | 35.00 | 35.25 | 34.25 | 34.50 | 33.83 | 12,417,100 |
Oct 30, 2023 | 35.50 | 36.25 | 35.25 | 35.50 | 34.81 | 18,567,400 |
Oct 27, 2023 | 34.00 | 35.75 | 33.50 | 35.50 | 34.81 | 29,244,700 |
Oct 26, 2023 | 34.00 | 34.50 | 33.75 | 34.00 | 33.34 | 9,055,300 |
Oct 25, 2023 | 33.25 | 34.75 | 33.25 | 34.25 | 33.59 | 23,539,300 |
Oct 24, 2023 | 32.75 | 33.00 | 32.25 | 32.50 | 31.87 | 9,438,800 |
Oct 20, 2023 | 33.25 | 33.50 | 32.50 | 33.25 | 32.61 | 11,494,500 |
Oct 19, 2023 | 34.00 | 34.25 | 33.25 | 33.75 | 33.10 | 6,185,900 |
Oct 18, 2023 | 33.75 | 34.75 | 33.75 | 34.50 | 33.83 | 7,612,700 |
Oct 17, 2023 | 33.25 | 33.75 | 33.25 | 33.50 | 32.85 | 2,330,500 |
Oct 16, 2023 | 33.50 | 33.75 | 32.50 | 33.25 | 32.61 | 8,341,800 |
Oct 12, 2023 | 34.50 | 34.50 | 33.50 | 33.75 | 33.10 | 7,765,000 |
Oct 11, 2023 | 33.50 | 34.50 | 33.25 | 34.25 | 33.59 | 8,656,100 |
Oct 10, 2023 | 33.25 | 33.75 | 32.75 | 33.25 | 32.61 | 5,854,900 |
Oct 9, 2023 | 33.00 | 33.00 | 32.50 | 33.00 | 32.36 | 5,720,500 |
Oct 6, 2023 | 33.50 | 33.50 | 32.50 | 33.25 | 32.61 | 4,994,000 |
Oct 5, 2023 | 33.00 | 33.25 | 32.25 | 33.25 | 32.61 | 4,587,700 |
Oct 4, 2023 | 32.00 | 33.00 | 31.75 | 32.75 | 32.12 | 15,530,800 |
Oct 3, 2023 | 32.75 | 33.00 | 32.00 | 32.50 | 31.87 | 13,190,200 |
Oct 2, 2023 | 34.50 | 34.50 | 32.75 | 33.25 | 32.61 | 16,175,800 |
Sep 29, 2023 | 34.25 | 34.75 | 33.50 | 34.50 | 33.83 | 7,757,200 |
Sep 28, 2023 | 34.25 | 34.75 | 33.50 | 33.75 | 33.10 | 10,126,500 |
Sep 27, 2023 | 34.25 | 34.75 | 34.00 | 34.50 | 33.83 | 5,470,500 |
Sep 26, 2023 | 35.00 | 35.25 | 34.25 | 34.50 | 33.83 | 7,931,700 |
Sep 25, 2023 | 35.50 | 35.75 | 35.00 | 35.25 | 34.57 | 5,457,300 |
Sep 22, 2023 | 34.00 | 35.75 | 33.75 | 35.50 | 34.81 | 15,279,700 |
Sep 21, 2023 | 33.50 | 34.25 | 33.25 | 33.75 | 33.10 | 7,842,200 |
Sep 20, 2023 | 34.50 | 34.50 | 33.50 | 33.50 | 32.85 | 26,489,500 |
Sep 19, 2023 | 35.00 | 35.25 | 34.75 | 35.00 | 34.32 | 4,911,100 |
Sep 18, 2023 | 35.75 | 35.75 | 34.75 | 35.00 | 34.32 | 6,691,700 |
Sep 15, 2023 | 35.75 | 36.25 | 35.50 | 35.75 | 35.06 | 9,157,400 |
Sep 14, 2023 | 34.75 | 35.25 | 34.00 | 35.25 | 34.57 | 13,405,300 |
Sep 13, 2023 | 35.25 | 35.50 | 34.75 | 35.00 | 34.32 | 4,533,800 |
Sep 12, 2023 | 35.25 | 35.25 | 34.75 | 35.00 | 34.32 | 12,874,400 |
Sep 11, 2023 | 36.00 | 36.00 | 35.00 | 35.25 | 34.57 | 13,495,300 |
Sep 8, 2023 | 36.50 | 36.50 | 36.00 | 36.00 | 35.30 | 5,025,900 |
Sep 7, 2023 | 36.50 | 37.00 | 36.25 | 36.50 | 35.79 | 6,128,700 |
Sep 6, 2023 | 36.50 | 36.75 | 36.00 | 36.25 | 35.55 | 5,337,800 |
Sep 5, 2023 | 36.50 | 37.00 | 36.25 | 36.50 | 35.79 | 9,186,900 |
Sep 4, 2023 | 37.25 | 37.25 | 36.50 | 36.50 | 35.79 | 6,573,700 |
Sep 1, 2023 | 37.25 | 37.50 | 37.00 | 37.00 | 36.28 | 4,053,000 |
Aug 31, 2023 | 37.75 | 37.75 | 37.00 | 37.25 | 36.53 | 8,746,600 |
Aug 30, 2023 | 37.50 | 38.00 | 37.25 | 37.75 | 37.02 | 11,065,700 |
Aug 29, 2023 | 37.75 | 38.00 | 36.75 | 37.50 | 36.77 | 15,094,400 |
Aug 28, 2023 | 38.25 | 38.25 | 37.50 | 38.00 | 37.26 | 13,692,400 |
Aug 25, 2023 | 36.50 | 38.00 | 36.50 | 38.00 | 37.26 | 21,719,100 |
Aug 24, 2023 | 36.00 | 37.00 | 35.75 | 36.50 | 35.79 | 10,074,200 |
Aug 23, 2023 | 37.00 | 37.00 | 35.75 | 36.00 | 35.30 | 14,802,400 |
Aug 22, 2023 | 36.50 | 37.00 | 36.25 | 36.75 | 36.04 | 14,248,000 |
Aug 21, 2023 | 36.75 | 37.00 | 36.00 | 36.50 | 35.79 | 13,019,200 |
Aug 18, 2023 | 37.00 | 37.00 | 36.50 | 36.50 | 35.79 | 10,115,200 |
Aug 17, 2023 | 36.25 | 37.25 | 36.00 | 37.25 | 36.53 | 12,683,700 |
Aug 16, 2023 | 38.25 | 38.25 | 36.25 | 36.50 | 35.79 | 37,296,700 |
Aug 15, 2023 | 39.00 | 39.25 | 38.25 | 38.75 | 38.00 | 10,337,300 |
Aug 11, 2023 | 40.00 | 40.25 | 38.75 | 39.50 | 38.74 | 13,090,700 |
Aug 10, 2023 | 40.00 | 40.25 | 39.25 | 39.75 | 38.98 | 13,099,400 |
Aug 9, 2023 | 39.50 | 40.25 | 39.00 | 40.00 | 39.23 | 16,311,000 |
Aug 8, 2023 | 39.50 | 39.75 | 38.75 | 39.00 | 38.25 | 10,761,700 |
Aug 7, 2023 | 39.75 | 39.75 | 38.75 | 39.50 | 38.74 | 7,393,000 |
Aug 4, 2023 | 39.00 | 39.75 | 38.75 | 39.25 | 38.49 | 6,579,800 |
Aug 3, 2023 | 39.50 | 39.75 | 38.75 | 39.00 | 38.25 | 10,637,300 |
Aug 2, 2023 | 39.50 | 40.25 | 39.50 | 39.50 | 38.74 | 16,348,400 |
Jul 31, 2023 | 39.50 | 39.75 | 39.50 | 39.50 | 38.74 | 2,110,500 |
Jul 27, 2023 | 38.50 | 39.50 | 38.25 | 39.25 | 38.49 | 11,978,000 |
Jul 26, 2023 | 38.25 | 38.50 | 37.75 | 38.50 | 37.75 | 7,609,300 |
Jul 25, 2023 | 37.75 | 38.50 | 37.50 | 38.25 | 37.51 | 16,479,500 |
Jul 24, 2023 | 37.00 | 37.25 | 36.75 | 37.25 | 36.53 | 14,960,300 |
Jul 21, 2023 | 37.00 | 37.25 | 36.50 | 36.75 | 36.04 | 23,623,100 |
Jul 20, 2023 | 38.75 | 39.00 | 37.00 | 37.00 | 36.28 | 37,445,200 |
Jul 19, 2023 | 38.75 | 39.50 | 38.50 | 39.00 | 38.25 | 9,509,700 |
Jul 18, 2023 | 38.50 | 39.00 | 38.25 | 38.75 | 38.00 | 5,733,900 |
Jul 17, 2023 | 40.00 | 40.00 | 38.25 | 38.50 | 37.75 | 36,178,600 |
Jul 14, 2023 | 40.00 | 40.75 | 39.50 | 40.50 | 39.72 | 14,498,100 |
Jul 13, 2023 | 39.00 | 39.75 | 38.50 | 39.50 | 38.74 | 5,902,900 |
Jul 12, 2023 | 39.50 | 39.75 | 38.50 | 39.00 | 38.25 | 9,675,200 |
Jul 11, 2023 | 39.25 | 39.50 | 38.75 | 39.00 | 38.25 | 7,811,000 |
Jul 10, 2023 | 38.75 | 39.50 | 38.50 | 39.00 | 38.25 | 10,955,400 |
Jul 7, 2023 | 38.00 | 38.75 | 37.75 | 38.50 | 37.75 | 9,883,200 |
Jul 6, 2023 | 38.50 | 39.00 | 37.50 | 38.50 | 37.75 | 20,265,800 |
Jul 5, 2023 | 38.50 | 39.25 | 38.25 | 38.75 | 38.00 | 18,797,900 |
Jul 4, 2023 | 37.75 | 38.50 | 37.50 | 38.25 | 37.51 | 8,010,500 |
Jul 3, 2023 | 37.75 | 38.25 | 37.00 | 38.00 | 37.26 | 9,323,900 |
Jun 30, 2023 | 36.75 | 37.75 | 36.75 | 37.25 | 36.53 | 10,478,900 |
Jun 29, 2023 | 35.75 | 36.75 | 35.25 | 36.25 | 35.55 | 9,715,300 |
Jun 28, 2023 | 36.25 | 36.50 | 35.50 | 35.75 | 35.06 | 11,762,400 |
Jun 27, 2023 | 36.75 | 36.75 | 36.00 | 36.25 | 35.55 | 4,035,600 |
Jun 26, 2023 | 37.25 | 37.75 | 36.50 | 36.50 | 35.79 | 6,723,600 |
Jun 23, 2023 | 37.00 | 37.75 | 36.75 | 37.50 | 36.77 | 3,610,500 |
Jun 22, 2023 | 37.75 | 38.00 | 37.00 | 37.50 | 36.77 | 10,076,700 |
Jun 21, 2023 | 38.50 | 38.50 | 37.25 | 37.75 | 37.02 | 13,783,900 |
Jun 20, 2023 | 38.75 | 39.00 | 38.50 | 38.50 | 37.75 | 5,434,300 |
Jun 19, 2023 | 38.00 | 39.00 | 37.50 | 38.50 | 37.75 | 15,659,400 |
Jun 16, 2023 | 38.75 | 39.00 | 37.50 | 38.00 | 37.26 | 14,229,200 |
Jun 15, 2023 | 39.00 | 39.00 | 38.00 | 38.75 | 38.00 | 15,832,900 |
Jun 14, 2023 | 39.00 | 39.50 | 38.75 | 39.25 | 38.49 | 16,703,600 |
Jun 13, 2023 | 38.25 | 38.75 | 37.50 | 38.50 | 37.75 | 17,803,700 |
Jun 12, 2023 | 38.00 | 38.25 | 37.50 | 38.25 | 37.51 | 11,544,300 |
Jun 9, 2023 | 38.25 | 38.50 | 37.50 | 38.50 | 37.75 | 19,875,200 |
Jun 8, 2023 | 37.00 | 38.25 | 36.75 | 38.25 | 37.51 | 25,532,700 |
Jun 7, 2023 | 35.75 | 36.50 | 35.50 | 36.50 | 35.79 | 13,380,100 |
Jun 6, 2023 | 36.50 | 36.50 | 35.50 | 35.50 | 34.81 | 10,496,800 |
Jun 2, 2023 | 35.25 | 36.25 | 35.25 | 35.75 | 35.06 | 12,980,700 |
Jun 1, 2023 | 35.50 | 35.75 | 34.75 | 34.75 | 34.08 | 15,790,500 |
May 31, 2023 | 36.00 | 36.00 | 35.25 | 35.25 | 34.57 | 12,861,200 |
May 30, 2023 | 36.25 | 36.50 | 36.00 | 36.25 | 35.55 | 7,053,400 |
May 29, 2023 | 36.25 | 36.50 | 35.75 | 36.25 | 35.55 | 7,155,700 |
May 26, 2023 | 36.00 | 36.25 | 35.75 | 35.75 | 35.06 | 18,491,200 |
May 25, 2023 | 37.25 | 37.25 | 36.00 | 36.25 | 35.55 | 30,635,500 |
May 24, 2023 | 37.50 | 37.75 | 36.75 | 37.50 | 36.77 | 12,364,100 |
May 23, 2023 | 37.25 | 38.00 | 36.75 | 37.75 | 37.02 | 17,029,200 |
May 22, 2023 | 35.75 | 37.75 | 35.50 | 37.50 | 36.77 | 19,902,800 |
May 19, 2023 | 36.50 | 36.75 | 35.25 | 35.75 | 35.06 | 32,702,900 |
May 18, 2023 | 37.50 | 37.75 | 36.50 | 36.50 | 35.79 | 30,633,900 |
May 17, 2023 | 38.25 | 38.50 | 36.50 | 36.75 | 36.04 | 43,550,000 |
May 16, 2023 | 39.50 | 39.50 | 38.25 | 38.50 | 37.75 | 32,137,200 |
May 15, 2023 | 40.75 | 40.75 | 39.25 | 39.25 | 38.49 | 11,632,200 |
May 12, 2023 | 41.25 | 41.25 | 39.75 | 40.25 | 39.47 | 29,365,100 |
May 11, 2023 | 41.75 | 42.00 | 41.00 | 41.25 | 40.45 | 23,192,300 |
May 10, 2023 | 42.25 | 42.75 | 42.00 | 42.50 | 41.68 | 6,052,600 |
May 9, 2023 | 42.25 | 43.00 | 42.25 | 42.50 | 41.68 | 7,754,200 |
May 8, 2023 | 41.50 | 42.50 | 41.00 | 42.25 | 41.43 | 9,246,800 |
May 3, 2023 | 40.50 | 41.75 | 39.75 | 41.25 | 40.45 | 24,444,200 |
May 2, 2023 | 41.25 | 41.75 | 40.50 | 41.25 | 40.45 | 11,435,700 |
Apr 28, 2023 | 41.50 | 41.75 | 40.75 | 41.50 | 40.70 | 12,627,400 |
Apr 27, 2023 | 40.25 | 42.00 | 40.00 | 41.25 | 40.45 | 14,394,700 |
Apr 26, 2023 | 41.25 | 41.25 | 40.00 | 40.75 | 39.96 | 12,023,800 |