Paris - Delayed Quote • EUR
TF1 SA (TFI.PA)
At close: April 18 at 5:35 PM 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 18, 2024 | 9.05 | 9.13 | 8.92 | 9.05 | 9.05 | 184,053 |
Apr 17, 2024 | 8.76 | 9.17 | 8.72 | 9.02 | 9.02 | 310,032 |
Apr 16, 2024 | 8.75 | 8.77 | 8.65 | 8.75 | 8.75 | 141,421 |
Apr 15, 2024 | 8.75 | 8.83 | 8.69 | 8.78 | 8.78 | 129,154 |
Apr 12, 2024 | 8.84 | 8.86 | 8.69 | 8.71 | 8.71 | 141,608 |
Apr 11, 2024 | 8.70 | 8.81 | 8.67 | 8.76 | 8.76 | 89,878 |
Apr 10, 2024 | 8.73 | 8.82 | 8.64 | 8.71 | 8.71 | 154,060 |
Apr 9, 2024 | 8.90 | 8.95 | 8.66 | 8.66 | 8.66 | 163,026 |
Apr 8, 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.91 | 131,540 |
Apr 5, 2024 | 8.75 | 8.81 | 8.69 | 8.80 | 8.80 | 136,996 |
Apr 4, 2024 | 8.86 | 8.98 | 8.80 | 8.80 | 8.80 | 131,699 |
Apr 3, 2024 | 8.67 | 8.89 | 8.63 | 8.89 | 8.89 | 220,056 |
Apr 2, 2024 | 8.45 | 8.73 | 8.45 | 8.69 | 8.69 | 240,103 |
Mar 28, 2024 | 8.48 | 8.51 | 8.40 | 8.47 | 8.47 | 114,446 |
Mar 27, 2024 | 8.50 | 8.51 | 8.46 | 8.49 | 8.49 | 116,963 |
Mar 26, 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 8.48 | 146,009 |
Mar 25, 2024 | 8.34 | 8.44 | 8.30 | 8.40 | 8.40 | 220,001 |
Mar 22, 2024 | 8.44 | 8.45 | 8.36 | 8.36 | 8.36 | 108,475 |
Mar 21, 2024 | 8.49 | 8.60 | 8.40 | 8.43 | 8.43 | 168,094 |
Mar 20, 2024 | 8.40 | 8.44 | 8.31 | 8.39 | 8.39 | 227,016 |
Mar 19, 2024 | 8.52 | 8.52 | 8.36 | 8.44 | 8.44 | 140,939 |
Mar 18, 2024 | 8.52 | 8.58 | 8.45 | 8.48 | 8.48 | 141,592 |
Mar 15, 2024 | 8.39 | 8.51 | 8.30 | 8.44 | 8.44 | 276,420 |
Mar 14, 2024 | 8.45 | 8.47 | 8.30 | 8.37 | 8.37 | 77,546 |
Mar 13, 2024 | 8.50 | 8.51 | 8.38 | 8.40 | 8.40 | 110,613 |
Mar 12, 2024 | 8.58 | 8.58 | 8.45 | 8.47 | 8.47 | 81,087 |
Mar 11, 2024 | 8.55 | 8.60 | 8.49 | 8.51 | 8.51 | 126,353 |
Mar 8, 2024 | 8.49 | 8.55 | 8.42 | 8.55 | 8.55 | 130,447 |
Mar 7, 2024 | 8.45 | 8.51 | 8.32 | 8.45 | 8.45 | 84,031 |
Mar 6, 2024 | 8.38 | 8.43 | 8.35 | 8.39 | 8.39 | 76,540 |
Mar 5, 2024 | 8.39 | 8.43 | 8.30 | 8.38 | 8.38 | 155,208 |
Mar 4, 2024 | 8.53 | 8.61 | 8.43 | 8.43 | 8.43 | 98,988 |
Mar 1, 2024 | 8.48 | 8.55 | 8.48 | 8.53 | 8.53 | 62,982 |
Feb 29, 2024 | 8.48 | 8.56 | 8.44 | 8.47 | 8.47 | 189,729 |
Feb 28, 2024 | 8.55 | 8.56 | 8.44 | 8.56 | 8.56 | 82,301 |
Feb 27, 2024 | 8.25 | 8.48 | 8.24 | 8.45 | 8.45 | 129,020 |
Feb 26, 2024 | 8.43 | 8.44 | 8.24 | 8.33 | 8.33 | 143,905 |
Feb 23, 2024 | 8.45 | 8.52 | 8.36 | 8.45 | 8.45 | 168,916 |
Feb 22, 2024 | 8.60 | 8.64 | 8.47 | 8.51 | 8.51 | 94,302 |
Feb 21, 2024 | 8.67 | 8.67 | 8.49 | 8.52 | 8.52 | 111,289 |
Feb 20, 2024 | 8.69 | 8.70 | 8.52 | 8.62 | 8.62 | 148,281 |
Feb 19, 2024 | 8.72 | 8.77 | 8.55 | 8.69 | 8.69 | 181,489 |
Feb 16, 2024 | 8.30 | 8.81 | 8.29 | 8.74 | 8.74 | 533,490 |
Feb 15, 2024 | 8.19 | 8.22 | 8.00 | 8.19 | 8.19 | 179,313 |
Feb 14, 2024 | 7.99 | 8.02 | 7.91 | 8.00 | 8.00 | 134,606 |
Feb 13, 2024 | 7.82 | 8.01 | 7.78 | 7.92 | 7.92 | 160,979 |
Feb 12, 2024 | 7.80 | 7.90 | 7.80 | 7.89 | 7.89 | 67,086 |
Feb 9, 2024 | 7.90 | 7.90 | 7.72 | 7.79 | 7.79 | 136,299 |
Feb 8, 2024 | 7.80 | 7.93 | 7.80 | 7.91 | 7.91 | 76,029 |
Feb 7, 2024 | 7.90 | 7.97 | 7.75 | 7.75 | 7.75 | 137,384 |
Feb 6, 2024 | 8.02 | 8.06 | 7.89 | 7.93 | 7.93 | 106,646 |
Feb 5, 2024 | 8.12 | 8.16 | 8.01 | 8.02 | 8.02 | 112,074 |
Feb 2, 2024 | 8.13 | 8.23 | 8.11 | 8.11 | 8.11 | 71,116 |
Feb 1, 2024 | 8.10 | 8.18 | 8.06 | 8.06 | 8.06 | 72,282 |
Jan 31, 2024 | 8.21 | 8.23 | 8.09 | 8.16 | 8.16 | 123,929 |
Jan 30, 2024 | 8.18 | 8.20 | 8.05 | 8.20 | 8.20 | 201,569 |
Jan 29, 2024 | 8.13 | 8.22 | 7.99 | 8.17 | 8.17 | 176,828 |
Jan 26, 2024 | 8.24 | 8.25 | 8.11 | 8.18 | 8.18 | 145,325 |
Jan 25, 2024 | 8.23 | 8.28 | 8.10 | 8.26 | 8.26 | 134,108 |
Jan 24, 2024 | 8.08 | 8.30 | 8.02 | 8.23 | 8.23 | 188,968 |
Jan 23, 2024 | 7.77 | 8.29 | 7.77 | 8.08 | 8.08 | 672,365 |
Jan 22, 2024 | 7.38 | 7.51 | 7.38 | 7.51 | 7.51 | 58,208 |
Jan 19, 2024 | 7.44 | 7.50 | 7.34 | 7.34 | 7.34 | 97,482 |
Jan 18, 2024 | 7.27 | 7.39 | 7.26 | 7.34 | 7.34 | 101,588 |
Jan 17, 2024 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | 84,698 |
Jan 16, 2024 | 7.34 | 7.35 | 7.27 | 7.32 | 7.32 | 85,000 |
Jan 15, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.36 | 31,386 |
Jan 12, 2024 | 7.42 | 7.50 | 7.41 | 7.41 | 7.41 | 61,292 |
Jan 11, 2024 | 7.50 | 7.51 | 7.37 | 7.38 | 7.38 | 101,250 |
Jan 10, 2024 | 7.55 | 7.57 | 7.44 | 7.50 | 7.50 | 150,597 |
Jan 9, 2024 | 7.50 | 7.59 | 7.43 | 7.53 | 7.53 | 94,858 |
Jan 8, 2024 | 7.34 | 7.55 | 7.30 | 7.50 | 7.50 | 167,508 |
Jan 5, 2024 | 7.20 | 7.32 | 7.16 | 7.32 | 7.32 | 68,180 |
Jan 4, 2024 | 7.18 | 7.24 | 7.14 | 7.22 | 7.22 | 114,674 |
Jan 3, 2024 | 7.29 | 7.29 | 7.11 | 7.20 | 7.20 | 90,846 |
Jan 2, 2024 | 7.12 | 7.27 | 7.12 | 7.20 | 7.20 | 63,836 |
Dec 29, 2023 | 7.07 | 7.20 | 7.05 | 7.14 | 7.14 | 113,315 |
Dec 28, 2023 | 7.10 | 7.13 | 7.06 | 7.08 | 7.08 | 31,910 |
Dec 27, 2023 | 7.09 | 7.11 | 7.05 | 7.09 | 7.09 | 72,165 |
Dec 22, 2023 | 7.15 | 7.15 | 7.03 | 7.08 | 7.08 | 50,083 |
Dec 21, 2023 | 7.01 | 7.14 | 7.00 | 7.14 | 7.14 | 116,833 |
Dec 20, 2023 | 7.04 | 7.09 | 6.97 | 7.01 | 7.01 | 63,793 |
Dec 19, 2023 | 6.99 | 7.05 | 6.94 | 7.03 | 7.03 | 109,873 |
Dec 18, 2023 | 7.11 | 7.12 | 6.92 | 6.96 | 6.96 | 145,583 |
Dec 15, 2023 | 7.07 | 7.26 | 7.06 | 7.16 | 7.16 | 189,067 |
Dec 14, 2023 | 6.92 | 7.13 | 6.92 | 7.02 | 7.02 | 105,609 |
Dec 13, 2023 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | 195,073 |
Dec 12, 2023 | 7.22 | 7.24 | 7.07 | 7.07 | 7.07 | 50,610 |
Dec 11, 2023 | 7.22 | 7.25 | 7.20 | 7.22 | 7.22 | 65,925 |
Dec 8, 2023 | 7.14 | 7.22 | 7.07 | 7.22 | 7.22 | 77,423 |
Dec 7, 2023 | 7.17 | 7.17 | 7.04 | 7.11 | 7.11 | 77,331 |
Dec 6, 2023 | 7.12 | 7.17 | 7.12 | 7.13 | 7.13 | 100,474 |
Dec 5, 2023 | 7.13 | 7.16 | 7.07 | 7.13 | 7.13 | 68,288 |
Dec 4, 2023 | 7.09 | 7.20 | 7.09 | 7.13 | 7.13 | 103,526 |
Dec 1, 2023 | 7.10 | 7.10 | 6.93 | 7.07 | 7.07 | 82,518 |
Nov 30, 2023 | 7.04 | 7.09 | 6.97 | 7.07 | 7.07 | 241,168 |
Nov 29, 2023 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | 61,930 |
Nov 28, 2023 | 6.86 | 6.93 | 6.82 | 6.91 | 6.91 | 66,987 |
Nov 27, 2023 | 7.04 | 7.07 | 6.89 | 6.94 | 6.94 | 85,494 |
Nov 24, 2023 | 6.93 | 7.03 | 6.87 | 7.00 | 7.00 | 78,813 |
Nov 23, 2023 | 6.85 | 6.90 | 6.83 | 6.89 | 6.89 | 38,293 |
Nov 22, 2023 | 6.89 | 6.89 | 6.84 | 6.85 | 6.85 | 30,521 |
Nov 21, 2023 | 6.92 | 6.92 | 6.81 | 6.84 | 6.84 | 59,533 |
Nov 20, 2023 | 6.93 | 6.95 | 6.87 | 6.89 | 6.89 | 52,099 |
Nov 17, 2023 | 6.82 | 6.98 | 6.82 | 6.95 | 6.95 | 79,266 |
Nov 16, 2023 | 6.88 | 6.95 | 6.82 | 6.82 | 6.82 | 82,395 |
Nov 15, 2023 | 6.92 | 6.96 | 6.84 | 6.84 | 6.84 | 63,931 |
Nov 14, 2023 | 6.76 | 6.92 | 6.70 | 6.89 | 6.89 | 167,640 |
Nov 13, 2023 | 6.76 | 6.76 | 6.66 | 6.73 | 6.73 | 85,542 |
Nov 10, 2023 | 6.80 | 6.83 | 6.72 | 6.76 | 6.76 | 78,296 |
Nov 9, 2023 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 79,225 |
Nov 8, 2023 | 6.83 | 6.85 | 6.78 | 6.79 | 6.79 | 160,341 |
Nov 7, 2023 | 6.85 | 6.91 | 6.82 | 6.84 | 6.84 | 89,148 |
Nov 6, 2023 | 6.89 | 6.97 | 6.86 | 6.88 | 6.88 | 76,734 |
Nov 3, 2023 | 6.80 | 6.97 | 6.80 | 6.93 | 6.93 | 85,077 |
Nov 2, 2023 | 6.63 | 6.86 | 6.63 | 6.76 | 6.76 | 138,988 |
Nov 1, 2023 | 6.71 | 6.71 | 6.53 | 6.61 | 6.61 | 94,895 |
Oct 31, 2023 | 6.68 | 6.70 | 6.51 | 6.66 | 6.66 | 178,816 |
Oct 30, 2023 | 6.68 | 6.74 | 6.48 | 6.64 | 6.64 | 174,952 |
Oct 27, 2023 | 6.82 | 6.90 | 6.61 | 6.68 | 6.68 | 125,516 |
Oct 26, 2023 | 6.50 | 6.59 | 6.47 | 6.57 | 6.57 | 132,231 |
Oct 25, 2023 | 6.75 | 6.76 | 6.51 | 6.54 | 6.54 | 98,642 |
Oct 24, 2023 | 6.75 | 6.83 | 6.72 | 6.78 | 6.78 | 74,204 |
Oct 23, 2023 | 6.76 | 6.80 | 6.69 | 6.76 | 6.76 | 99,567 |
Oct 20, 2023 | 6.81 | 6.86 | 6.73 | 6.81 | 6.81 | 130,698 |
Oct 19, 2023 | 6.82 | 6.89 | 6.82 | 6.88 | 6.88 | 99,908 |
Oct 18, 2023 | 6.83 | 6.91 | 6.82 | 6.86 | 6.86 | 71,694 |
Oct 17, 2023 | 6.98 | 6.98 | 6.82 | 6.89 | 6.89 | 78,230 |
Oct 16, 2023 | 6.84 | 6.91 | 6.80 | 6.91 | 6.91 | 91,576 |
Oct 13, 2023 | 7.01 | 7.04 | 6.82 | 6.84 | 6.84 | 97,574 |
Oct 12, 2023 | 7.01 | 7.09 | 7.01 | 7.05 | 7.05 | 65,877 |
Oct 11, 2023 | 7.00 | 7.04 | 6.95 | 7.01 | 7.01 | 87,421 |
Oct 10, 2023 | 7.03 | 7.10 | 7.00 | 7.04 | 7.04 | 82,370 |
Oct 9, 2023 | 6.95 | 6.99 | 6.87 | 6.96 | 6.96 | 125,384 |
Oct 6, 2023 | 6.95 | 7.08 | 6.95 | 7.01 | 7.01 | 123,242 |
Oct 5, 2023 | 6.95 | 7.01 | 6.93 | 6.94 | 6.94 | 81,484 |
Oct 4, 2023 | 7.05 | 7.05 | 6.93 | 6.94 | 6.94 | 108,792 |
Oct 3, 2023 | 7.10 | 7.10 | 6.98 | 7.01 | 7.01 | 86,591 |
Oct 2, 2023 | 7.26 | 7.32 | 7.09 | 7.10 | 7.10 | 90,569 |
Sep 29, 2023 | 7.18 | 7.30 | 7.16 | 7.24 | 7.24 | 119,218 |
Sep 28, 2023 | 7.16 | 7.18 | 7.03 | 7.16 | 7.16 | 113,383 |
Sep 27, 2023 | 7.16 | 7.18 | 7.03 | 7.09 | 7.09 | 194,965 |
Sep 26, 2023 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | 87,676 |
Sep 25, 2023 | 7.26 | 7.30 | 7.18 | 7.20 | 7.20 | 94,434 |
Sep 22, 2023 | 7.28 | 7.32 | 7.20 | 7.26 | 7.26 | 147,676 |
Sep 21, 2023 | 7.35 | 7.38 | 7.23 | 7.31 | 7.31 | 183,794 |
Sep 20, 2023 | 7.37 | 7.46 | 7.34 | 7.36 | 7.36 | 139,591 |
Sep 19, 2023 | 7.24 | 7.36 | 7.18 | 7.34 | 7.34 | 155,659 |
Sep 18, 2023 | 7.40 | 7.43 | 7.20 | 7.24 | 7.24 | 135,926 |
Sep 15, 2023 | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 184,137 |
Sep 14, 2023 | 7.43 | 7.46 | 7.39 | 7.41 | 7.41 | 146,566 |
Sep 13, 2023 | 7.45 | 7.45 | 7.36 | 7.41 | 7.41 | 120,979 |
Sep 12, 2023 | 7.44 | 7.45 | 7.38 | 7.38 | 7.38 | 108,215 |
Sep 11, 2023 | 7.40 | 7.46 | 7.36 | 7.44 | 7.44 | 111,550 |
Sep 8, 2023 | 7.35 | 7.46 | 7.35 | 7.41 | 7.41 | 136,304 |
Sep 7, 2023 | 7.49 | 7.49 | 7.36 | 7.40 | 7.40 | 112,819 |
Sep 6, 2023 | 7.49 | 7.49 | 7.35 | 7.39 | 7.39 | 63,639 |
Sep 5, 2023 | 7.40 | 7.47 | 7.32 | 7.41 | 7.41 | 80,809 |
Sep 4, 2023 | 7.45 | 7.52 | 7.39 | 7.41 | 7.41 | 52,713 |
Sep 1, 2023 | 7.51 | 7.55 | 7.45 | 7.49 | 7.49 | 69,340 |
Aug 31, 2023 | 7.34 | 7.53 | 7.34 | 7.49 | 7.49 | 156,697 |
Aug 30, 2023 | 7.40 | 7.51 | 7.39 | 7.41 | 7.41 | 127,012 |
Aug 29, 2023 | 7.50 | 7.53 | 7.41 | 7.41 | 7.41 | 202,880 |
Aug 28, 2023 | 7.35 | 7.51 | 7.34 | 7.45 | 7.45 | 231,547 |
Aug 25, 2023 | 7.34 | 7.36 | 7.29 | 7.31 | 7.31 | 101,765 |
Aug 24, 2023 | 7.53 | 7.55 | 7.31 | 7.34 | 7.34 | 96,868 |
Aug 23, 2023 | 7.49 | 7.57 | 7.42 | 7.46 | 7.46 | 135,294 |
Aug 22, 2023 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | 118,505 |
Aug 21, 2023 | 7.38 | 7.49 | 7.33 | 7.43 | 7.43 | 113,237 |
Aug 18, 2023 | 7.45 | 7.46 | 7.32 | 7.36 | 7.36 | 149,952 |
Aug 17, 2023 | 7.41 | 7.46 | 7.32 | 7.46 | 7.46 | 226,460 |
Aug 16, 2023 | 7.32 | 7.42 | 7.27 | 7.41 | 7.41 | 82,936 |
Aug 15, 2023 | 7.47 | 7.48 | 7.32 | 7.37 | 7.37 | 78,885 |
Aug 14, 2023 | 7.38 | 7.57 | 7.34 | 7.48 | 7.48 | 329,232 |
Aug 11, 2023 | 7.51 | 7.51 | 7.30 | 7.36 | 7.36 | 180,412 |
Aug 10, 2023 | 7.53 | 7.53 | 7.44 | 7.49 | 7.49 | 96,942 |
Aug 9, 2023 | 7.66 | 7.70 | 7.52 | 7.52 | 7.52 | 135,784 |
Aug 8, 2023 | 7.49 | 7.62 | 7.41 | 7.61 | 7.61 | 195,720 |
Aug 7, 2023 | 7.52 | 7.55 | 7.47 | 7.53 | 7.53 | 106,174 |
Aug 4, 2023 | 7.43 | 7.56 | 7.41 | 7.56 | 7.56 | 159,442 |
Aug 3, 2023 | 7.48 | 7.55 | 7.37 | 7.50 | 7.50 | 160,316 |
Aug 2, 2023 | 7.43 | 7.53 | 7.32 | 7.53 | 7.53 | 239,395 |
Aug 1, 2023 | 7.35 | 7.53 | 7.30 | 7.53 | 7.53 | 290,048 |
Jul 31, 2023 | 7.35 | 7.47 | 7.24 | 7.44 | 7.44 | 337,910 |
Jul 28, 2023 | 6.78 | 7.36 | 6.77 | 7.36 | 7.36 | 1,079,988 |
Jul 27, 2023 | 6.48 | 6.76 | 6.43 | 6.59 | 6.59 | 656,940 |
Jul 26, 2023 | 6.45 | 6.49 | 6.35 | 6.42 | 6.42 | 333,883 |
Jul 25, 2023 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | 251,107 |
Jul 24, 2023 | 6.40 | 6.51 | 6.37 | 6.48 | 6.48 | 180,453 |
Jul 21, 2023 | 6.51 | 6.53 | 6.40 | 6.40 | 6.40 | 440,634 |
Jul 20, 2023 | 6.47 | 6.53 | 6.45 | 6.45 | 6.45 | 221,996 |
Jul 19, 2023 | 6.51 | 6.57 | 6.45 | 6.46 | 6.46 | 114,357 |
Jul 18, 2023 | 6.39 | 6.54 | 6.36 | 6.49 | 6.49 | 133,919 |
Jul 17, 2023 | 6.40 | 6.51 | 6.36 | 6.41 | 6.41 | 201,774 |
Jul 14, 2023 | 6.45 | 6.53 | 6.41 | 6.43 | 6.43 | 145,369 |
Jul 13, 2023 | 6.51 | 6.57 | 6.48 | 6.49 | 6.49 | 250,987 |
Jul 12, 2023 | 6.41 | 6.53 | 6.39 | 6.49 | 6.49 | 279,850 |
Jul 11, 2023 | 6.43 | 6.47 | 6.37 | 6.39 | 6.39 | 168,006 |
Jul 10, 2023 | 6.38 | 6.43 | 6.35 | 6.39 | 6.39 | 116,880 |
Jul 7, 2023 | 6.33 | 6.40 | 6.29 | 6.39 | 6.39 | 89,566 |
Jul 6, 2023 | 6.39 | 6.39 | 6.27 | 6.30 | 6.30 | 175,978 |
Jul 5, 2023 | 6.48 | 6.48 | 6.38 | 6.41 | 6.41 | 140,142 |
Jul 4, 2023 | 6.42 | 6.49 | 6.39 | 6.47 | 6.47 | 218,676 |
Jul 3, 2023 | 6.35 | 6.43 | 6.34 | 6.41 | 6.41 | 138,455 |
Jun 30, 2023 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 131,750 |
Jun 29, 2023 | 6.36 | 6.36 | 6.30 | 6.32 | 6.32 | 90,171 |
Jun 28, 2023 | 6.32 | 6.38 | 6.28 | 6.35 | 6.35 | 152,042 |
Jun 27, 2023 | 6.30 | 6.33 | 6.24 | 6.30 | 6.30 | 102,346 |
Jun 26, 2023 | 6.32 | 6.34 | 6.18 | 6.27 | 6.27 | 181,756 |
Jun 23, 2023 | 6.30 | 6.36 | 6.25 | 6.32 | 6.32 | 97,767 |
Jun 22, 2023 | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | 332,036 |
Jun 21, 2023 | 6.37 | 6.41 | 6.34 | 6.37 | 6.37 | 181,544 |
Jun 20, 2023 | 6.50 | 6.50 | 6.39 | 6.40 | 6.40 | 169,383 |
Jun 19, 2023 | 6.56 | 6.57 | 6.47 | 6.48 | 6.48 | 155,006 |
Jun 16, 2023 | 6.66 | 6.66 | 6.53 | 6.59 | 6.59 | 249,961 |
Jun 15, 2023 | 6.66 | 6.66 | 6.51 | 6.57 | 6.57 | 189,257 |
Jun 14, 2023 | 6.62 | 6.68 | 6.61 | 6.66 | 6.66 | 119,888 |
Jun 13, 2023 | 6.56 | 6.64 | 6.50 | 6.61 | 6.61 | 130,597 |
Jun 12, 2023 | 6.57 | 6.59 | 6.49 | 6.51 | 6.51 | 220,049 |
Jun 9, 2023 | 6.58 | 6.61 | 6.51 | 6.57 | 6.57 | 180,144 |
Jun 8, 2023 | 6.55 | 6.61 | 6.53 | 6.58 | 6.58 | 105,399 |
Jun 7, 2023 | 6.53 | 6.60 | 6.47 | 6.52 | 6.52 | 135,175 |
Jun 6, 2023 | 6.49 | 6.58 | 6.45 | 6.55 | 6.55 | 197,517 |
Jun 5, 2023 | 6.63 | 6.63 | 6.47 | 6.51 | 6.51 | 187,341 |
Jun 2, 2023 | 6.61 | 6.64 | 6.55 | 6.61 | 6.61 | 166,157 |
Jun 1, 2023 | 6.54 | 6.57 | 6.51 | 6.55 | 6.55 | 106,791 |
May 31, 2023 | 6.57 | 6.57 | 6.43 | 6.49 | 6.49 | 348,445 |
May 30, 2023 | 6.64 | 6.65 | 6.57 | 6.59 | 6.59 | 147,463 |
May 29, 2023 | 6.70 | 6.70 | 6.61 | 6.64 | 6.64 | 66,488 |
May 26, 2023 | 6.74 | 6.74 | 6.58 | 6.66 | 6.66 | 194,549 |
May 25, 2023 | 6.81 | 6.88 | 6.67 | 6.67 | 6.67 | 198,934 |
May 24, 2023 | 6.96 | 6.96 | 6.79 | 6.79 | 6.79 | 172,841 |
May 23, 2023 | 7.01 | 7.01 | 6.86 | 6.97 | 6.97 | 190,635 |
May 22, 2023 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 91,876 |
May 19, 2023 | 6.99 | 7.07 | 6.91 | 7.02 | 7.02 | 174,255 |
May 18, 2023 | 6.99 | 7.03 | 6.93 | 6.98 | 6.98 | 244,041 |
May 17, 2023 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | 212,034 |
May 16, 2023 | 7.10 | 7.11 | 7.03 | 7.05 | 7.05 | 144,229 |
May 15, 2023 | 7.20 | 7.23 | 7.11 | 7.14 | 7.14 | 176,201 |
May 12, 2023 | 7.10 | 7.19 | 7.10 | 7.16 | 7.16 | 180,182 |
May 11, 2023 | 7.18 | 7.20 | 7.13 | 7.14 | 7.14 | 155,825 |
May 10, 2023 | 7.24 | 7.25 | 7.14 | 7.15 | 7.15 | 193,437 |
May 9, 2023 | 7.10 | 7.24 | 7.07 | 7.21 | 7.21 | 170,164 |
May 8, 2023 | 7.08 | 7.18 | 7.07 | 7.11 | 7.11 | 105,648 |
May 5, 2023 | 6.85 | 7.11 | 6.84 | 7.08 | 7.08 | 329,711 |
May 4, 2023 | 7.07 | 7.09 | 6.84 | 6.84 | 6.84 | 349,870 |
May 3, 2023 | 7.12 | 7.17 | 7.05 | 7.09 | 7.09 | 174,785 |
May 2, 2023 | 7.26 | 7.33 | 7.09 | 7.11 | 7.11 | 287,145 |
Apr 28, 2023 | 7.24 | 7.59 | 6.90 | 7.31 | 7.31 | 569,867 |
Apr 27, 2023 | 7.86 | 7.95 | 7.79 | 7.87 | 7.87 | 182,984 |
Apr 26, 2023 | 8.03 | 8.06 | 7.74 | 7.78 | 7.78 | 235,146 |
Apr 25, 2023 | 8.15 | 8.16 | 7.89 | 8.00 | 8.00 | 572,768 |
Apr 24, 2023 | 8.19 | 8.22 | 8.14 | 8.16 | 8.16 | 254,238 |
Apr 21, 2023 | 8.25 | 8.27 | 8.12 | 8.19 | 8.19 | 593,987 |
Apr 20, 2023 | 0.50 Dividend | |||||
Apr 20, 2023 | 8.20 | 8.32 | 8.19 | 8.24 | 8.24 | 413,946 |
Apr 19, 2023 | 8.65 | 8.71 | 8.61 | 8.67 | 8.17 | 262,096 |
Apr 18, 2023 | 8.55 | 8.69 | 8.50 | 8.65 | 8.15 | 203,289 |