Thailand - Delayed Quote • THB
Thanachart Capital Public Company Limited (TCAP.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 | 49.00 | 49.25 | 48.75 | 48.75 | 48.75 | 885,447 |
Apr 24, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 23, 2024 | 48.50 | 49.00 | 48.50 | 48.75 | 48.75 | 2,373,500 |
Apr 22, 2024 | 49.00 | 49.25 | 48.50 | 48.50 | 48.50 | 2,401,300 |
Apr 19, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 18, 2024 | 2.00 Dividend | |||||
Apr 18, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 17, 2024 | 50.50 | 50.75 | 50.00 | 50.25 | 48.25 | 6,412,300 |
Apr 11, 2024 | 50.75 | 51.00 | 50.50 | 50.75 | 48.73 | 840,700 |
Apr 10, 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 48.49 | 1,762,800 |
Apr 9, 2024 | 50.50 | 50.75 | 50.25 | 50.25 | 48.25 | 2,047,400 |
Apr 5, 2024 | 50.25 | 50.50 | 50.00 | 50.25 | 48.25 | 1,170,200 |
Apr 4, 2024 | 50.25 | 50.75 | 50.00 | 50.25 | 48.25 | 1,085,100 |
Apr 3, 2024 | 50.50 | 50.75 | 50.00 | 50.00 | 48.01 | 1,136,500 |
Apr 2, 2024 | 51.00 | 51.25 | 50.50 | 50.50 | 48.49 | 1,255,700 |
Apr 1, 2024 | 51.25 | 51.50 | 51.00 | 51.00 | 48.97 | 1,078,200 |
Mar 29, 2024 | 51.50 | 51.75 | 51.00 | 51.25 | 49.21 | 590,900 |
Mar 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.45 | - |
Mar 27, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 49.45 | 928,500 |
Mar 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.25 | - |
Mar 25, 2024 | 50.75 | 51.00 | 50.25 | 50.25 | 48.25 | 1,584,000 |
Mar 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 49.45 | - |
Mar 21, 2024 | 50.00 | 51.75 | 50.00 | 51.50 | 49.45 | 4,070,100 |
Mar 20, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.25 | - |
Mar 19, 2024 | 50.00 | 50.50 | 50.00 | 50.25 | 48.25 | 1,267,100 |
Mar 18, 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 48.25 | 1,495,300 |
Mar 15, 2024 | 49.75 | 50.25 | 49.75 | 50.00 | 48.01 | 6,537,300 |
Mar 14, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 47.77 | - |
Mar 13, 2024 | 49.75 | 50.00 | 49.75 | 49.75 | 47.77 | 1,268,400 |
Mar 12, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 47.77 | - |
Mar 11, 2024 | 49.75 | 50.25 | 49.75 | 49.75 | 47.77 | 1,907,500 |
Mar 8, 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 47.77 | 1,547,400 |
Mar 7, 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 47.77 | 2,131,300 |
Mar 6, 2024 | 49.50 | 49.75 | 49.00 | 49.50 | 47.53 | 9,935,400 |
Mar 5, 2024 | 49.50 | 50.00 | 49.50 | 49.50 | 47.53 | 1,830,200 |
Mar 4, 2024 | 49.50 | 49.75 | 49.50 | 49.50 | 47.53 | 3,022,400 |
Mar 1, 2024 | 49.75 | 50.00 | 49.50 | 49.50 | 47.53 | 2,307,500 |
Feb 29, 2024 | 49.75 | 50.00 | 49.75 | 49.75 | 47.77 | 1,817,400 |
Feb 28, 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 47.77 | 2,830,900 |
Feb 27, 2024 | 50.00 | 50.00 | 49.75 | 49.75 | 47.77 | 2,098,700 |
Feb 23, 2024 | 50.25 | 50.25 | 49.75 | 49.75 | 47.77 | 3,034,600 |
Feb 22, 2024 | 50.25 | 51.00 | 49.75 | 50.00 | 48.01 | 5,801,900 |
Feb 21, 2024 | 50.00 | 50.25 | 49.75 | 49.75 | 47.77 | 3,638,700 |
Feb 20, 2024 | 50.00 | 50.25 | 49.75 | 49.75 | 47.77 | 1,257,400 |
Feb 19, 2024 | 50.00 | 50.00 | 49.75 | 50.00 | 48.01 | 1,262,100 |
Feb 16, 2024 | 49.75 | 50.25 | 49.75 | 49.75 | 47.77 | 1,463,000 |
Feb 15, 2024 | 50.25 | 50.25 | 49.75 | 49.75 | 47.77 | 1,516,800 |
Feb 14, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 48.01 | 776,900 |
Feb 13, 2024 | 50.00 | 50.75 | 50.00 | 50.50 | 48.49 | 1,828,900 |
Feb 12, 2024 | 50.00 | 50.25 | 49.75 | 50.00 | 48.01 | 658,200 |
Feb 9, 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 48.25 | 894,200 |
Feb 8, 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 48.01 | 2,917,700 |
Feb 7, 2024 | 50.50 | 51.00 | 50.50 | 50.75 | 48.73 | 843,200 |
Feb 6, 2024 | 50.50 | 50.75 | 50.25 | 50.50 | 48.49 | 1,298,500 |
Feb 5, 2024 | 50.50 | 50.75 | 50.25 | 50.25 | 48.25 | 1,611,300 |
Feb 2, 2024 | 50.75 | 51.00 | 50.25 | 50.50 | 48.49 | 2,164,900 |
Feb 1, 2024 | 50.75 | 50.75 | 50.25 | 50.50 | 48.49 | 461,800 |
Jan 31, 2024 | 50.75 | 50.75 | 50.25 | 50.75 | 48.73 | 1,435,700 |
Jan 30, 2024 | 51.50 | 51.50 | 50.50 | 50.75 | 48.73 | 3,887,900 |
Jan 29, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 49.45 | 1,091,900 |
Jan 26, 2024 | 51.00 | 51.00 | 50.25 | 50.50 | 48.49 | 2,269,300 |
Jan 25, 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 48.97 | 2,378,400 |
Jan 24, 2024 | 51.00 | 51.50 | 50.50 | 50.75 | 48.73 | 4,683,900 |
Jan 23, 2024 | 51.25 | 52.00 | 51.00 | 51.25 | 49.21 | 3,880,000 |
Jan 22, 2024 | 51.25 | 52.25 | 50.75 | 51.75 | 49.69 | 6,537,100 |
Jan 19, 2024 | 49.25 | 50.75 | 49.25 | 50.75 | 48.73 | 5,229,400 |
Jan 18, 2024 | 49.25 | 49.75 | 49.00 | 49.50 | 47.53 | 1,688,600 |
Jan 17, 2024 | 49.25 | 49.25 | 49.00 | 49.00 | 47.05 | 1,970,000 |
Jan 16, 2024 | 49.00 | 49.50 | 48.75 | 49.00 | 47.05 | 1,544,500 |
Jan 15, 2024 | 49.00 | 49.25 | 48.75 | 49.00 | 47.05 | 929,200 |
Jan 12, 2024 | 49.00 | 49.50 | 49.00 | 49.25 | 47.29 | 907,200 |
Jan 11, 2024 | 49.25 | 49.50 | 49.00 | 49.00 | 47.05 | 709,600 |
Jan 10, 2024 | 49.50 | 49.75 | 49.25 | 49.50 | 47.53 | 368,700 |
Jan 9, 2024 | 49.50 | 50.00 | 49.25 | 49.25 | 47.29 | 1,384,100 |
Jan 8, 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 47.53 | 549,600 |
Jan 5, 2024 | 49.50 | 50.00 | 49.25 | 49.75 | 47.77 | 1,537,900 |
Jan 4, 2024 | 49.25 | 49.50 | 49.00 | 49.50 | 47.53 | 749,000 |
Jan 3, 2024 | 49.25 | 49.75 | 49.25 | 49.25 | 47.29 | 680,700 |
Dec 28, 2023 | 48.75 | 49.75 | 48.75 | 49.50 | 47.53 | 2,102,400 |
Dec 27, 2023 | 48.75 | 49.00 | 48.50 | 48.50 | 46.57 | 1,000,000 |
Dec 26, 2023 | 48.50 | 49.00 | 48.50 | 48.50 | 46.57 | 858,300 |
Dec 25, 2023 | 48.75 | 48.75 | 48.25 | 48.50 | 46.57 | 1,327,200 |
Dec 22, 2023 | 48.75 | 49.00 | 48.25 | 48.75 | 46.81 | 797,100 |
Dec 21, 2023 | 48.75 | 49.00 | 48.50 | 48.75 | 46.81 | 794,000 |
Dec 20, 2023 | 48.75 | 49.00 | 48.50 | 48.50 | 46.57 | 653,800 |
Dec 19, 2023 | 49.00 | 49.25 | 48.75 | 48.75 | 46.81 | 731,900 |
Dec 18, 2023 | 48.25 | 49.25 | 48.25 | 49.00 | 47.05 | 1,723,900 |
Dec 15, 2023 | 49.25 | 49.75 | 48.25 | 48.25 | 46.33 | 3,819,500 |
Dec 14, 2023 | 48.75 | 49.50 | 48.50 | 49.25 | 47.29 | 2,277,000 |
Dec 13, 2023 | 48.50 | 48.75 | 48.00 | 48.50 | 46.57 | 1,487,400 |
Dec 12, 2023 | 48.50 | 48.75 | 48.00 | 48.50 | 46.57 | 1,778,600 |
Dec 8, 2023 | 48.25 | 48.75 | 48.25 | 48.50 | 46.57 | 1,255,600 |
Dec 7, 2023 | 48.50 | 48.75 | 48.25 | 48.50 | 46.57 | 483,800 |
Dec 6, 2023 | 48.50 | 48.75 | 48.25 | 48.50 | 46.57 | 1,311,500 |
Dec 4, 2023 | 48.50 | 48.50 | 48.00 | 48.25 | 46.33 | 1,231,900 |
Dec 1, 2023 | 48.25 | 48.75 | 48.00 | 48.25 | 46.33 | 1,140,300 |
Nov 30, 2023 | 48.75 | 48.75 | 48.00 | 48.00 | 46.09 | 2,875,800 |
Nov 29, 2023 | 48.75 | 49.00 | 48.50 | 48.75 | 46.81 | 1,183,300 |
Nov 28, 2023 | 48.50 | 49.00 | 48.25 | 49.00 | 47.05 | 862,900 |
Nov 27, 2023 | 48.25 | 48.50 | 48.00 | 48.50 | 46.57 | 1,423,500 |
Nov 24, 2023 | 48.50 | 48.75 | 48.25 | 48.25 | 46.33 | 539,700 |
Nov 23, 2023 | 48.75 | 49.00 | 48.50 | 48.50 | 46.57 | 424,800 |
Nov 22, 2023 | 48.75 | 48.75 | 48.50 | 48.50 | 46.57 | 524,700 |
Nov 21, 2023 | 49.00 | 49.25 | 48.50 | 48.75 | 46.81 | 1,119,800 |
Nov 20, 2023 | 48.75 | 49.00 | 48.50 | 49.00 | 47.05 | 1,123,300 |
Nov 17, 2023 | 48.50 | 49.00 | 48.50 | 48.50 | 46.57 | 758,700 |
Nov 16, 2023 | 48.75 | 49.00 | 48.25 | 48.50 | 46.57 | 1,003,500 |
Nov 15, 2023 | 49.00 | 49.00 | 48.50 | 49.00 | 47.05 | 1,420,000 |
Nov 14, 2023 | 48.75 | 49.00 | 48.25 | 48.75 | 46.81 | 619,900 |
Nov 13, 2023 | 48.50 | 48.75 | 48.00 | 48.25 | 46.33 | 1,042,800 |
Nov 10, 2023 | 48.50 | 49.00 | 48.50 | 48.50 | 46.57 | 683,200 |
Nov 9, 2023 | 49.00 | 49.00 | 48.50 | 48.75 | 46.81 | 1,843,600 |
Nov 8, 2023 | 49.25 | 49.50 | 48.75 | 49.00 | 47.05 | 833,800 |
Nov 7, 2023 | 48.75 | 49.50 | 48.75 | 49.25 | 47.29 | 1,030,300 |
Nov 6, 2023 | 49.50 | 49.75 | 48.50 | 48.75 | 46.81 | 2,016,500 |
Nov 3, 2023 | 49.50 | 49.75 | 49.25 | 49.25 | 47.29 | 1,870,500 |
Nov 2, 2023 | 50.00 | 50.00 | 49.00 | 49.50 | 47.53 | 2,101,200 |
Nov 1, 2023 | 49.00 | 50.00 | 48.75 | 50.00 | 48.01 | 2,299,000 |
Oct 31, 2023 | 49.75 | 49.75 | 48.50 | 49.00 | 47.05 | 2,374,000 |
Oct 30, 2023 | 48.50 | 49.75 | 48.50 | 49.75 | 47.77 | 2,865,800 |
Oct 27, 2023 | 48.00 | 48.50 | 48.00 | 48.50 | 46.57 | 2,319,400 |
Oct 26, 2023 | 48.00 | 48.50 | 47.75 | 48.00 | 46.09 | 2,151,600 |
Oct 25, 2023 | 46.75 | 48.25 | 46.75 | 48.00 | 46.09 | 3,813,500 |
Oct 24, 2023 | 48.25 | 48.25 | 46.25 | 46.50 | 44.65 | 6,321,100 |
Oct 20, 2023 | 48.75 | 48.75 | 48.00 | 48.25 | 46.33 | 3,709,800 |
Oct 19, 2023 | 49.25 | 49.25 | 48.50 | 48.75 | 46.81 | 2,153,900 |
Oct 18, 2023 | 49.25 | 49.25 | 49.00 | 49.00 | 47.05 | 1,530,500 |
Oct 17, 2023 | 49.25 | 49.50 | 49.00 | 49.25 | 47.29 | 1,043,000 |
Oct 16, 2023 | 49.25 | 49.50 | 49.00 | 49.25 | 47.29 | 2,770,300 |
Oct 12, 2023 | 1.20 Dividend | |||||
Oct 12, 2023 | 49.50 | 50.00 | 49.50 | 49.75 | 47.77 | 2,807,300 |
Oct 11, 2023 | 51.00 | 51.00 | 50.50 | 50.75 | 47.58 | 3,533,600 |
Oct 10, 2023 | 50.75 | 51.00 | 50.25 | 51.00 | 47.81 | 2,726,400 |
Oct 9, 2023 | 50.50 | 51.00 | 50.00 | 50.75 | 47.58 | 4,123,500 |
Oct 6, 2023 | 50.50 | 50.75 | 50.00 | 50.50 | 47.34 | 1,542,100 |
Oct 5, 2023 | 50.50 | 50.50 | 50.00 | 50.50 | 47.34 | 1,118,200 |
Oct 4, 2023 | 49.75 | 50.25 | 49.25 | 50.25 | 47.11 | 1,716,400 |
Oct 3, 2023 | 50.00 | 50.25 | 49.50 | 49.75 | 46.64 | 2,121,000 |
Oct 2, 2023 | 50.00 | 50.50 | 49.75 | 50.00 | 46.87 | 940,400 |
Sep 29, 2023 | 50.25 | 50.75 | 49.75 | 50.00 | 46.87 | 2,439,000 |
Sep 28, 2023 | 49.50 | 50.75 | 49.50 | 50.25 | 47.11 | 2,442,300 |
Sep 27, 2023 | 49.25 | 49.75 | 49.00 | 49.75 | 46.64 | 802,300 |
Sep 26, 2023 | 49.50 | 49.75 | 49.00 | 49.25 | 46.17 | 1,005,500 |
Sep 25, 2023 | 49.75 | 49.75 | 49.00 | 49.50 | 46.41 | 1,409,000 |
Sep 22, 2023 | 49.25 | 49.50 | 48.50 | 49.50 | 46.41 | 1,247,000 |
Sep 21, 2023 | 49.00 | 49.25 | 48.75 | 49.00 | 45.94 | 651,600 |
Sep 20, 2023 | 49.00 | 49.25 | 48.50 | 48.75 | 45.70 | 906,100 |
Sep 19, 2023 | 49.25 | 49.25 | 48.50 | 49.00 | 45.94 | 1,685,700 |
Sep 18, 2023 | 50.25 | 50.25 | 49.25 | 49.25 | 46.17 | 1,487,200 |
Sep 15, 2023 | 49.00 | 49.50 | 49.00 | 50.00 | 46.87 | 1,303,500 |
Sep 14, 2023 | 48.50 | 49.25 | 48.25 | 49.00 | 45.94 | 2,306,400 |
Sep 13, 2023 | 48.50 | 49.00 | 48.25 | 48.25 | 45.23 | 1,951,100 |
Sep 12, 2023 | 49.50 | 49.50 | 48.50 | 48.50 | 45.47 | 2,387,500 |
Sep 11, 2023 | 49.75 | 50.00 | 49.00 | 49.25 | 46.17 | 3,005,600 |
Sep 8, 2023 | 50.00 | 50.00 | 49.50 | 49.75 | 46.64 | 2,388,000 |
Sep 7, 2023 | 50.25 | 50.25 | 49.75 | 49.75 | 46.64 | 1,048,500 |
Sep 6, 2023 | 49.75 | 50.25 | 49.75 | 50.00 | 46.87 | 1,291,700 |
Sep 5, 2023 | 50.25 | 50.25 | 49.75 | 49.75 | 46.64 | 1,598,800 |
Sep 4, 2023 | 50.75 | 51.00 | 50.00 | 50.25 | 47.11 | 1,677,100 |
Sep 1, 2023 | 51.25 | 51.25 | 50.50 | 50.50 | 47.34 | 1,130,100 |
Aug 31, 2023 | 51.25 | 51.50 | 51.00 | 51.00 | 47.81 | 1,230,200 |
Aug 30, 2023 | 50.75 | 51.25 | 50.50 | 51.25 | 48.05 | 1,448,400 |
Aug 29, 2023 | 50.75 | 51.00 | 50.50 | 50.50 | 47.34 | 1,067,300 |
Aug 28, 2023 | 50.50 | 50.75 | 50.25 | 50.50 | 47.34 | 772,000 |
Aug 25, 2023 | 50.50 | 50.75 | 50.25 | 50.50 | 47.34 | 2,061,700 |
Aug 24, 2023 | 50.75 | 50.75 | 50.00 | 50.25 | 47.11 | 2,307,400 |
Aug 23, 2023 | 50.75 | 51.00 | 50.50 | 50.75 | 47.58 | 1,093,100 |
Aug 22, 2023 | 50.75 | 51.00 | 50.50 | 50.50 | 47.34 | 1,273,400 |
Aug 21, 2023 | 50.25 | 50.75 | 50.25 | 50.75 | 47.58 | 1,358,600 |
Aug 18, 2023 | 51.00 | 51.25 | 50.25 | 50.25 | 47.11 | 2,052,100 |
Aug 17, 2023 | 51.25 | 51.50 | 50.50 | 51.00 | 47.81 | 1,650,700 |
Aug 16, 2023 | 50.25 | 51.25 | 50.25 | 51.00 | 47.81 | 1,785,100 |
Aug 15, 2023 | 51.50 | 51.75 | 50.00 | 50.25 | 47.11 | 2,869,300 |
Aug 11, 2023 | 51.25 | 51.50 | 50.75 | 51.50 | 48.28 | 951,400 |
Aug 10, 2023 | 51.25 | 51.25 | 50.75 | 51.00 | 47.81 | 1,304,100 |
Aug 9, 2023 | 50.00 | 51.50 | 50.00 | 51.50 | 48.28 | 2,972,300 |
Aug 8, 2023 | 50.25 | 50.25 | 49.50 | 49.50 | 46.41 | 1,444,300 |
Aug 7, 2023 | 50.00 | 50.50 | 49.75 | 50.00 | 46.87 | 1,430,500 |
Aug 4, 2023 | 49.75 | 50.50 | 49.75 | 50.00 | 46.87 | 805,500 |
Aug 3, 2023 | 50.50 | 50.75 | 49.50 | 49.75 | 46.64 | 2,524,100 |
Aug 2, 2023 | 50.00 | 51.00 | 49.75 | 50.75 | 47.58 | 2,637,800 |
Jul 31, 2023 | 50.25 | 50.25 | 49.75 | 50.00 | 46.87 | 758,400 |
Jul 27, 2023 | 51.25 | 51.25 | 50.00 | 50.25 | 47.11 | 2,486,300 |
Jul 26, 2023 | 49.75 | 51.00 | 49.50 | 51.00 | 47.81 | 3,419,800 |
Jul 25, 2023 | 49.50 | 49.75 | 49.25 | 49.75 | 46.64 | 937,700 |
Jul 24, 2023 | 49.50 | 50.00 | 49.25 | 49.50 | 46.41 | 1,081,600 |
Jul 21, 2023 | 49.75 | 50.00 | 49.50 | 49.75 | 46.64 | 1,736,400 |
Jul 20, 2023 | 50.25 | 50.50 | 49.50 | 50.00 | 46.87 | 2,165,900 |
Jul 19, 2023 | 50.25 | 50.75 | 49.75 | 50.25 | 47.11 | 2,809,300 |
Jul 18, 2023 | 49.75 | 50.00 | 49.25 | 49.75 | 46.64 | 1,792,800 |
Jul 17, 2023 | 49.25 | 49.75 | 49.00 | 49.50 | 46.41 | 1,071,200 |
Jul 14, 2023 | 47.75 | 49.00 | 47.75 | 49.00 | 45.94 | 1,554,100 |
Jul 13, 2023 | 47.75 | 48.00 | 47.50 | 47.75 | 44.77 | 1,507,000 |
Jul 12, 2023 | 48.50 | 49.00 | 48.00 | 48.00 | 45.00 | 1,117,200 |
Jul 11, 2023 | 48.50 | 49.00 | 48.00 | 48.50 | 45.47 | 1,731,700 |
Jul 10, 2023 | 48.25 | 48.75 | 48.00 | 48.50 | 45.47 | 2,958,800 |
Jul 7, 2023 | 48.75 | 49.00 | 48.50 | 48.50 | 45.47 | 1,334,500 |
Jul 6, 2023 | 48.50 | 49.00 | 48.25 | 49.00 | 45.94 | 1,640,600 |
Jul 5, 2023 | 49.50 | 49.75 | 48.50 | 48.75 | 45.70 | 2,167,200 |
Jul 4, 2023 | 49.50 | 50.00 | 49.25 | 49.50 | 46.41 | 2,213,300 |
Jul 3, 2023 | 49.75 | 50.00 | 49.25 | 49.25 | 46.17 | 961,500 |
Jun 30, 2023 | 48.25 | 49.75 | 48.25 | 49.75 | 46.64 | 2,182,600 |
Jun 29, 2023 | 48.25 | 48.75 | 48.00 | 48.25 | 45.23 | 2,819,100 |
Jun 28, 2023 | 49.75 | 49.75 | 47.75 | 48.25 | 45.23 | 4,153,400 |
Jun 27, 2023 | 49.00 | 49.75 | 48.75 | 49.25 | 46.17 | 955,800 |
Jun 26, 2023 | 49.25 | 49.50 | 48.25 | 49.00 | 45.94 | 2,055,600 |
Jun 23, 2023 | 49.75 | 49.75 | 48.75 | 49.25 | 46.17 | 1,837,700 |
Jun 22, 2023 | 49.75 | 50.00 | 49.25 | 49.75 | 46.64 | 1,049,500 |
Jun 21, 2023 | 49.75 | 50.00 | 49.25 | 49.50 | 46.41 | 1,622,600 |
Jun 20, 2023 | 50.00 | 50.50 | 49.50 | 49.50 | 46.41 | 1,745,600 |
Jun 19, 2023 | 49.25 | 50.00 | 49.25 | 49.75 | 46.64 | 1,531,200 |
Jun 16, 2023 | 49.75 | 50.25 | 48.75 | 49.25 | 46.17 | 3,626,700 |
Jun 15, 2023 | 49.50 | 50.00 | 49.50 | 49.75 | 46.64 | 1,241,000 |
Jun 14, 2023 | 51.50 | 51.75 | 49.50 | 49.75 | 46.64 | 4,765,000 |
Jun 13, 2023 | 50.25 | 51.25 | 50.00 | 51.25 | 48.05 | 3,158,000 |
Jun 12, 2023 | 52.00 | 52.00 | 50.00 | 50.25 | 47.11 | 3,986,000 |
Jun 9, 2023 | 51.00 | 52.00 | 50.75 | 52.00 | 48.75 | 3,566,900 |
Jun 8, 2023 | 52.00 | 52.00 | 49.50 | 51.00 | 47.81 | 5,474,900 |
Jun 7, 2023 | 51.25 | 51.75 | 51.25 | 51.75 | 48.52 | 2,128,000 |
Jun 6, 2023 | 51.25 | 51.75 | 51.00 | 51.25 | 48.05 | 2,248,500 |
Jun 2, 2023 | 51.75 | 52.50 | 50.75 | 51.00 | 47.81 | 5,019,000 |
Jun 1, 2023 | 51.75 | 52.00 | 51.25 | 52.00 | 48.75 | 1,573,800 |
May 31, 2023 | 50.50 | 51.75 | 50.50 | 51.75 | 48.52 | 3,711,100 |
May 30, 2023 | 50.75 | 51.00 | 50.25 | 50.50 | 47.34 | 2,188,300 |
May 29, 2023 | 50.25 | 51.00 | 50.00 | 50.75 | 47.58 | 3,834,300 |
May 26, 2023 | 50.00 | 50.50 | 49.75 | 50.25 | 47.11 | 3,906,900 |
May 25, 2023 | 50.25 | 50.50 | 49.50 | 50.00 | 46.87 | 2,905,500 |
May 24, 2023 | 50.00 | 50.75 | 50.00 | 50.50 | 47.34 | 3,175,500 |
May 23, 2023 | 49.50 | 50.50 | 49.50 | 50.50 | 47.34 | 3,928,500 |
May 22, 2023 | 49.25 | 49.50 | 48.50 | 49.50 | 46.41 | 4,197,200 |
May 19, 2023 | 49.25 | 49.50 | 48.50 | 49.50 | 46.41 | 3,613,200 |
May 18, 2023 | 48.50 | 49.25 | 48.25 | 49.00 | 45.94 | 3,594,200 |
May 17, 2023 | 47.75 | 48.50 | 47.75 | 48.25 | 45.23 | 4,494,600 |
May 16, 2023 | 46.25 | 47.50 | 46.25 | 47.50 | 44.53 | 3,792,800 |
May 15, 2023 | 46.00 | 46.25 | 45.75 | 46.25 | 43.36 | 2,287,400 |
May 12, 2023 | 46.00 | 46.00 | 45.25 | 46.00 | 43.12 | 3,253,800 |
May 11, 2023 | 46.00 | 46.00 | 45.50 | 46.00 | 43.12 | 1,388,900 |
May 10, 2023 | 46.00 | 46.00 | 45.50 | 45.75 | 42.89 | 1,607,200 |
May 9, 2023 | 46.75 | 46.75 | 45.75 | 46.00 | 43.12 | 4,501,800 |
May 8, 2023 | 45.25 | 46.75 | 44.50 | 46.75 | 43.83 | 4,734,500 |
May 3, 2023 | 43.75 | 45.25 | 43.75 | 45.00 | 42.19 | 7,423,400 |
May 2, 2023 | 43.25 | 43.75 | 43.25 | 43.75 | 41.02 | 1,335,400 |
Apr 28, 2023 | 43.50 | 43.50 | 43.25 | 43.25 | 40.55 | 1,333,900 |
Apr 27, 2023 | 43.25 | 43.50 | 43.25 | 43.50 | 40.78 | 1,712,700 |
Apr 26, 2023 | 43.25 | 43.50 | 43.00 | 43.25 | 40.55 | 1,517,700 |
Apr 25, 2023 | 43.50 | 43.50 | 42.75 | 43.00 | 40.31 | 3,467,400 |