LSE - Delayed Quote • GBp
Trifast plc (TRI.L)
At close: April 26 at 4:35 PM GMT+1
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 26, 2024 | 77.20 | 80.80 | 77.00 | 77.00 | 77.00 | 27,996 |
Apr 25, 2024 | 78.80 | 81.00 | 76.20 | 81.00 | 81.00 | 145,475 |
Apr 24, 2024 | 77.00 | 78.20 | 76.20 | 78.20 | 78.20 | 40,656 |
Apr 23, 2024 | 78.20 | 78.20 | 76.56 | 77.30 | 77.30 | 15,470 |
Apr 22, 2024 | 76.60 | 78.20 | 74.40 | 76.40 | 76.40 | 260,558 |
Apr 19, 2024 | 74.80 | 75.00 | 74.80 | 74.80 | 74.80 | 15,749 |
Apr 18, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 73,887 |
Apr 17, 2024 | 76.00 | 77.00 | 74.55 | 76.00 | 76.00 | 155,959 |
Apr 16, 2024 | 76.00 | 76.00 | 74.38 | 76.00 | 76.00 | 382,277 |
Apr 15, 2024 | 73.20 | 77.00 | 73.20 | 74.40 | 74.40 | 921,910 |
Apr 12, 2024 | 74.20 | 76.80 | 74.20 | 75.00 | 75.00 | 35,820 |
Apr 11, 2024 | 72.40 | 76.80 | 72.40 | 76.80 | 76.80 | 98,324 |
Apr 10, 2024 | 71.00 | 72.40 | 71.00 | 71.90 | 71.90 | 7,610 |
Apr 9, 2024 | 72.00 | 72.00 | 68.60 | 71.90 | 71.90 | 123,801 |
Apr 8, 2024 | 71.00 | 71.80 | 69.45 | 71.00 | 71.00 | 143,890 |
Apr 5, 2024 | 68.80 | 71.80 | 68.80 | 71.40 | 71.40 | 23,931 |
Apr 4, 2024 | 72.00 | 70.25 | 70.25 | 71.00 | 71.00 | 44,235 |
Apr 3, 2024 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | 230,298 |
Apr 2, 2024 | 70.00 | 73.80 | 68.30 | 71.00 | 71.00 | 252,337 |
Mar 28, 2024 | 74.60 | 74.60 | 70.00 | 74.60 | 74.60 | 208,104 |
Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 71.90 | 71.90 | 66,402 |
Mar 26, 2024 | 70.00 | 72.88 | 70.00 | 70.00 | 70.00 | 566,841 |
Mar 25, 2024 | 70.20 | 74.57 | 70.00 | 70.00 | 70.00 | 50,661 |
Mar 22, 2024 | 72.00 | 74.80 | 70.00 | 73.00 | 73.00 | 263,292 |
Mar 21, 2024 | 72.00 | 72.80 | 70.00 | 70.00 | 70.00 | 117,188 |
Mar 20, 2024 | 73.80 | 77.00 | 72.00 | 72.00 | 72.00 | 114,871 |
Mar 19, 2024 | 76.81 | 76.81 | 73.20 | 75.10 | 75.10 | 4,501 |
Mar 18, 2024 | 73.20 | 77.00 | 73.00 | 73.00 | 73.00 | 79,923 |
Mar 15, 2024 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 21,962 |
Mar 14, 2024 | 0.60 Dividend | |||||
Mar 14, 2024 | 71.00 | 75.00 | 71.00 | 74.40 | 74.40 | 397,462 |
Mar 13, 2024 | 71.20 | 73.60 | 67.80 | 72.00 | 71.40 | 254,337 |
Mar 12, 2024 | 75.00 | 76.35 | 71.39 | 74.20 | 73.58 | 109,951 |
Mar 11, 2024 | 75.00 | 77.80 | 75.00 | 75.00 | 74.38 | 60,541 |
Mar 8, 2024 | 75.40 | 79.20 | 75.40 | 77.20 | 76.56 | 30,250 |
Mar 7, 2024 | 75.40 | 77.11 | 75.20 | 75.20 | 74.57 | 15,234 |
Mar 6, 2024 | 78.00 | 79.20 | 75.00 | 75.00 | 74.38 | 485,941 |
Mar 5, 2024 | 76.40 | 78.78 | 75.80 | 76.40 | 75.76 | 102,602 |
Mar 4, 2024 | 75.60 | 76.65 | 75.60 | 75.60 | 74.97 | 10,636 |
Mar 1, 2024 | 76.00 | 78.80 | 76.00 | 76.00 | 75.37 | 30,341 |
Feb 29, 2024 | 75.40 | 78.80 | 75.40 | 75.80 | 75.17 | 38,768 |
Feb 28, 2024 | 76.20 | 78.80 | 76.00 | 76.60 | 75.96 | 10,811 |
Feb 27, 2024 | 78.80 | 78.80 | 76.40 | 76.40 | 75.76 | 27,734 |
Feb 26, 2024 | 78.80 | 78.80 | 75.60 | 75.60 | 74.97 | 7,908 |
Feb 23, 2024 | 78.80 | 78.80 | 75.88 | 76.00 | 75.37 | 133,725 |
Feb 22, 2024 | 78.80 | 78.80 | 77.00 | 77.40 | 76.76 | 112,121 |
Feb 21, 2024 | 76.20 | 78.80 | 76.20 | 77.00 | 76.36 | 44,826 |
Feb 20, 2024 | 77.60 | 79.00 | 76.40 | 76.40 | 75.76 | 67,954 |
Feb 19, 2024 | 77.60 | 77.60 | 75.20 | 76.50 | 75.86 | 950 |
Feb 16, 2024 | 75.40 | 78.00 | 75.40 | 78.00 | 77.35 | 485,163 |
Feb 15, 2024 | 75.80 | 77.20 | 75.40 | 77.20 | 76.56 | 84,265 |
Feb 14, 2024 | 75.80 | 75.80 | 72.40 | 72.40 | 71.80 | 8,613 |
Feb 13, 2024 | 75.40 | 76.00 | 73.40 | 76.00 | 75.37 | 21,813 |
Feb 12, 2024 | 74.80 | 75.40 | 71.52 | 73.80 | 73.19 | 122,553 |
Feb 9, 2024 | 74.80 | 74.80 | 72.20 | 74.40 | 73.78 | 198,372 |
Feb 8, 2024 | 72.00 | 75.00 | 71.52 | 72.00 | 71.40 | 5,455 |
Feb 7, 2024 | 73.00 | 73.47 | 71.00 | 72.00 | 71.40 | 133,438 |
Feb 6, 2024 | 72.40 | 73.00 | 72.28 | 72.40 | 71.80 | 52,626 |
Feb 5, 2024 | 71.20 | 73.00 | 70.00 | 72.00 | 71.40 | 92,327 |
Feb 2, 2024 | 72.00 | 74.80 | 70.20 | 72.00 | 71.40 | 23,457 |
Feb 1, 2024 | 72.00 | 73.80 | 70.20 | 72.00 | 71.40 | 5,960,910 |
Jan 31, 2024 | 71.00 | 74.80 | 70.00 | 70.60 | 70.01 | 43,654 |
Jan 30, 2024 | 72.20 | 74.80 | 70.20 | 71.90 | 71.30 | 49,514 |
Jan 29, 2024 | 75.00 | 75.00 | 70.60 | 70.60 | 70.01 | 1,260,533 |
Jan 26, 2024 | 73.80 | 74.80 | 72.00 | 72.90 | 72.29 | 48,571 |
Jan 25, 2024 | 71.40 | 74.80 | 71.40 | 73.00 | 72.39 | 106,911 |
Jan 24, 2024 | 71.00 | 74.80 | 71.00 | 71.40 | 70.81 | 2,068,198 |
Jan 23, 2024 | 73.20 | 75.00 | 70.60 | 72.00 | 71.40 | 286,109 |
Jan 22, 2024 | 69.00 | 83.80 | 66.05 | 73.00 | 72.39 | 2,084,380 |
Jan 19, 2024 | 92.40 | 94.72 | 92.20 | 93.00 | 92.22 | 171,128 |
Jan 18, 2024 | 90.60 | 94.00 | 90.60 | 92.00 | 91.23 | 85,465 |
Jan 17, 2024 | 92.00 | 93.00 | 90.40 | 93.00 | 92.22 | 76,889 |
Jan 16, 2024 | 90.80 | 92.08 | 90.80 | 91.00 | 90.24 | 231,518 |
Jan 15, 2024 | 90.60 | 93.46 | 90.40 | 92.80 | 92.03 | 104,534 |
Jan 12, 2024 | 90.20 | 95.80 | 90.20 | 90.20 | 89.45 | 44,236 |
Jan 11, 2024 | 93.56 | 95.00 | 92.60 | 93.10 | 92.32 | 20,625 |
Jan 10, 2024 | 93.40 | 95.80 | 92.80 | 93.60 | 92.82 | 34,555 |
Jan 9, 2024 | 90.80 | 97.62 | 90.40 | 93.90 | 93.12 | 191,180 |
Jan 8, 2024 | 88.92 | 90.35 | 88.90 | 89.00 | 88.26 | 67,408 |
Jan 5, 2024 | 90.00 | 91.30 | 88.29 | 89.80 | 89.05 | 48,381 |
Jan 4, 2024 | 89.00 | 89.00 | 86.20 | 88.10 | 87.37 | 9,062 |
Jan 3, 2024 | 89.00 | 90.00 | 88.92 | 89.60 | 88.85 | 38,659 |
Jan 2, 2024 | 88.00 | 90.20 | 88.00 | 88.60 | 87.86 | 67,831 |
Dec 29, 2023 | 88.00 | 89.19 | 84.56 | 88.40 | 87.66 | 74,068 |
Dec 28, 2023 | 85.60 | 87.42 | 84.00 | 87.00 | 86.28 | 93,568 |
Dec 27, 2023 | 85.80 | 87.60 | 84.00 | 84.00 | 83.30 | 6,493 |
Dec 22, 2023 | 84.40 | 85.00 | 82.00 | 84.00 | 83.30 | 75,043 |
Dec 21, 2023 | 83.00 | 86.00 | 81.40 | 81.40 | 80.72 | 86,205 |
Dec 20, 2023 | 86.60 | 88.80 | 82.46 | 83.00 | 82.31 | 43,295 |
Dec 19, 2023 | 87.08 | 87.08 | 86.00 | 86.90 | 86.18 | 60,638 |
Dec 18, 2023 | 87.80 | 87.80 | 85.20 | 86.00 | 85.28 | 75,928 |
Dec 15, 2023 | 86.20 | 89.00 | 86.20 | 88.00 | 87.27 | 379,631 |
Dec 14, 2023 | 88.00 | 90.00 | 85.20 | 90.00 | 89.25 | 107,294 |
Dec 13, 2023 | 88.40 | 89.57 | 86.00 | 87.00 | 86.28 | 464,570 |
Dec 12, 2023 | 84.00 | 89.80 | 82.61 | 87.50 | 86.77 | 297,138 |
Dec 11, 2023 | 83.00 | 83.00 | 78.06 | 80.00 | 79.33 | 89,197 |
Dec 8, 2023 | 80.00 | 82.00 | 78.00 | 78.00 | 77.35 | 54,459 |
Dec 7, 2023 | 78.00 | 80.67 | 78.00 | 78.00 | 77.35 | 32,167 |
Dec 6, 2023 | 79.06 | 81.00 | 78.58 | 79.30 | 78.64 | 85,433 |
Dec 5, 2023 | 81.00 | 82.00 | 78.00 | 81.00 | 80.32 | 97,391 |
Dec 4, 2023 | 80.00 | 83.00 | 78.28 | 81.00 | 80.32 | 133,805 |
Dec 1, 2023 | 77.00 | 80.00 | 75.00 | 79.30 | 78.64 | 210,604 |
Nov 30, 2023 | 76.60 | 77.60 | 74.00 | 74.00 | 73.38 | 130,989 |
Nov 29, 2023 | 76.40 | 78.00 | 75.19 | 77.00 | 76.36 | 68,415 |
Nov 28, 2023 | 76.00 | 77.98 | 74.20 | 75.80 | 75.17 | 246,242 |
Nov 27, 2023 | 76.00 | 78.00 | 74.13 | 77.10 | 76.46 | 234,639 |
Nov 24, 2023 | 72.80 | 76.40 | 71.00 | 76.40 | 75.76 | 79,065 |
Nov 23, 2023 | 71.00 | 73.00 | 69.20 | 73.00 | 72.39 | 217,477 |
Nov 22, 2023 | 71.00 | 71.00 | 69.20 | 71.00 | 70.41 | 15,335 |
Nov 21, 2023 | 70.40 | 70.80 | 68.20 | 70.80 | 70.21 | 250,247 |
Nov 20, 2023 | 71.40 | 71.60 | 68.40 | 70.00 | 69.42 | 254,186 |
Nov 17, 2023 | 70.60 | 71.00 | 68.90 | 69.60 | 69.02 | 53,616 |
Nov 16, 2023 | 70.60 | 70.60 | 69.00 | 69.00 | 68.43 | 156,961 |
Nov 15, 2023 | 69.20 | 70.80 | 69.00 | 69.00 | 68.43 | 10,626 |
Nov 14, 2023 | 70.60 | 71.00 | 68.59 | 71.00 | 70.41 | 63,375 |
Nov 13, 2023 | 70.60 | 70.80 | 68.46 | 70.60 | 70.01 | 114,925 |
Nov 10, 2023 | 65.80 | 71.00 | 65.80 | 70.60 | 70.01 | 42,043 |
Nov 9, 2023 | 67.40 | 70.00 | 66.60 | 68.60 | 68.03 | 107,065 |
Nov 8, 2023 | 69.80 | 69.80 | 67.28 | 68.60 | 68.03 | 10,128 |
Nov 7, 2023 | 69.80 | 70.00 | 68.47 | 70.00 | 69.42 | 79,750 |
Nov 6, 2023 | 68.20 | 70.00 | 67.00 | 67.00 | 66.44 | 122,493 |
Nov 3, 2023 | 69.40 | 69.60 | 68.00 | 69.00 | 68.43 | 46,985 |
Nov 2, 2023 | 66.20 | 68.10 | 66.20 | 66.20 | 65.65 | 68,911 |
Nov 1, 2023 | 66.40 | 69.40 | 66.40 | 66.40 | 65.85 | 20,132 |
Oct 31, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.24 | 1,530 |
Oct 30, 2023 | 68.00 | 68.40 | 66.83 | 68.00 | 67.43 | 190,327 |
Oct 27, 2023 | 69.20 | 73.80 | 68.20 | 70.00 | 69.42 | 24,152 |
Oct 26, 2023 | 72.42 | 72.42 | 69.50 | 71.40 | 70.81 | 4,205 |
Oct 25, 2023 | 73.80 | 73.80 | 69.00 | 73.80 | 73.19 | 634 |
Oct 24, 2023 | 74.00 | 74.00 | 69.00 | 69.00 | 68.43 | 19,333 |
Oct 23, 2023 | 71.43 | 75.70 | 71.25 | 73.40 | 72.79 | 4,877 |
Oct 20, 2023 | 75.00 | 75.80 | 75.00 | 75.00 | 74.38 | 54,193 |
Oct 19, 2023 | 71.88 | 73.02 | 71.88 | 72.60 | 72.00 | 27,928 |
Oct 18, 2023 | 75.00 | 76.90 | 72.60 | 72.60 | 72.00 | 45,970 |
Oct 17, 2023 | 80.80 | 80.80 | 75.00 | 76.40 | 75.76 | 63,584 |
Oct 16, 2023 | 77.00 | 81.80 | 77.00 | 77.00 | 76.36 | 87,191 |
Oct 13, 2023 | 78.11 | 80.81 | 78.00 | 79.90 | 79.23 | 3,204 |
Oct 12, 2023 | 79.00 | 79.08 | 78.60 | 78.60 | 77.94 | 10,182 |
Oct 11, 2023 | 82.00 | 82.00 | 78.00 | 82.00 | 81.32 | 62,909 |
Oct 10, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 77.35 | 121,252 |
Oct 9, 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 77.35 | 243,410 |
Oct 6, 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 77.35 | 20,487 |
Oct 5, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.35 | 541 |
Oct 4, 2023 | 78.00 | 79.80 | 77.70 | 78.40 | 77.75 | 768 |
Oct 3, 2023 | 80.80 | 80.80 | 77.20 | 77.20 | 76.56 | 24,238 |
Oct 2, 2023 | 80.80 | 80.80 | 78.81 | 80.00 | 79.33 | 60,038 |
Sep 29, 2023 | 82.00 | 83.80 | 80.49 | 82.00 | 81.32 | 2,965 |
Sep 28, 2023 | 1.50 Dividend | |||||
Sep 28, 2023 | 80.00 | 82.00 | 80.00 | 81.50 | 80.82 | 9,126 |
Sep 27, 2023 | 80.00 | 83.80 | 78.20 | 80.00 | 77.85 | 21,296 |
Sep 26, 2023 | 81.20 | 83.80 | 81.00 | 82.40 | 80.18 | 4,457 |
Sep 25, 2023 | 78.20 | 83.80 | 78.00 | 83.40 | 81.15 | 39,269 |
Sep 22, 2023 | 84.00 | 84.80 | 80.00 | 82.00 | 79.79 | 100,501 |
Sep 21, 2023 | 80.00 | 83.80 | 78.50 | 82.80 | 80.57 | 3,586,018 |
Sep 20, 2023 | 83.75 | 83.75 | 80.00 | 81.60 | 79.40 | 332 |
Sep 19, 2023 | 80.00 | 80.00 | 80.00 | 81.40 | 79.21 | 2,560 |
Sep 18, 2023 | 79.00 | 84.80 | 79.00 | 82.10 | 79.89 | 98,980 |
Sep 15, 2023 | 80.60 | 82.30 | 79.80 | 80.60 | 78.43 | 3,916 |
Sep 14, 2023 | 78.60 | 84.80 | 78.60 | 80.00 | 77.85 | 228,954 |
Sep 13, 2023 | 79.80 | 82.60 | 79.80 | 79.80 | 77.65 | 383 |
Sep 12, 2023 | 80.20 | 82.80 | 78.40 | 80.00 | 77.85 | 199,440 |
Sep 11, 2023 | 80.20 | 84.80 | 80.00 | 80.00 | 77.85 | 79,964 |
Sep 8, 2023 | 83.80 | 84.80 | 80.00 | 80.00 | 77.85 | 4,371 |
Sep 7, 2023 | 80.00 | 83.80 | 80.00 | 80.00 | 77.85 | 30 |
Sep 6, 2023 | 80.60 | 83.80 | 80.60 | 82.20 | 79.99 | 4,127 |
Sep 5, 2023 | 80.20 | 82.79 | 80.20 | 80.20 | 78.04 | 8,375 |
Sep 4, 2023 | 83.00 | 83.80 | 81.00 | 83.00 | 80.77 | 5,957 |
Sep 1, 2023 | 81.80 | 82.40 | 80.38 | 82.40 | 80.18 | 84,074 |
Aug 31, 2023 | 83.00 | 84.44 | 81.20 | 83.00 | 80.77 | 92,201 |
Aug 30, 2023 | 81.76 | 81.76 | 81.76 | 83.00 | 80.77 | 305 |
Aug 29, 2023 | 84.80 | 84.80 | 82.60 | 83.00 | 80.77 | 13,773 |
Aug 25, 2023 | 83.40 | 84.80 | 83.00 | 83.70 | 81.45 | 21,011 |
Aug 24, 2023 | 83.60 | 87.80 | 83.60 | 84.00 | 81.74 | 59,524 |
Aug 23, 2023 | 83.60 | 88.00 | 83.60 | 84.00 | 81.74 | 29,151 |
Aug 22, 2023 | 88.00 | 88.00 | 84.00 | 84.70 | 82.42 | 203,724 |
Aug 21, 2023 | 84.00 | 87.80 | 83.60 | 84.00 | 81.74 | 76,386 |
Aug 18, 2023 | 85.00 | 87.80 | 85.00 | 85.00 | 82.71 | 37,231 |
Aug 17, 2023 | 89.60 | 89.60 | 84.20 | 86.00 | 83.68 | 27,933 |
Aug 16, 2023 | 86.00 | 89.60 | 86.00 | 88.00 | 85.63 | 4,109 |
Aug 15, 2023 | 85.20 | 88.00 | 85.20 | 86.00 | 83.68 | 53,824 |
Aug 14, 2023 | 84.20 | 89.80 | 84.20 | 86.60 | 84.27 | 49,121 |
Aug 11, 2023 | 86.40 | 87.20 | 86.40 | 86.60 | 84.27 | 15,665 |
Aug 10, 2023 | 84.00 | 87.60 | 84.00 | 86.70 | 84.37 | 3,153 |
Aug 9, 2023 | 84.40 | 87.20 | 84.40 | 86.10 | 83.78 | 101,226 |
Aug 8, 2023 | 86.20 | 88.00 | 86.20 | 87.20 | 84.85 | 17,055 |
Aug 7, 2023 | 86.00 | 88.00 | 86.00 | 86.10 | 83.78 | 11,648 |
Aug 4, 2023 | 84.20 | 89.80 | 84.20 | 87.50 | 85.14 | 8,305 |
Aug 3, 2023 | 89.00 | 89.60 | 85.20 | 89.60 | 87.19 | 114,106 |
Aug 2, 2023 | 86.60 | 89.00 | 84.20 | 86.60 | 84.27 | 28,794 |
Aug 1, 2023 | 89.00 | 89.00 | 84.00 | 88.40 | 86.02 | 81,437 |
Jul 31, 2023 | 89.00 | 89.00 | 85.00 | 88.40 | 86.02 | 36,239 |
Jul 28, 2023 | 89.00 | 89.00 | 85.00 | 89.00 | 86.60 | 32,315 |
Jul 27, 2023 | 84.80 | 88.00 | 84.80 | 86.40 | 84.07 | 192,492 |
Jul 26, 2023 | 88.00 | 89.00 | 85.20 | 86.60 | 84.27 | 90,723 |
Jul 25, 2023 | 89.00 | 89.00 | 85.00 | 89.00 | 86.60 | 46,943 |
Jul 24, 2023 | 87.00 | 89.00 | 84.40 | 89.00 | 86.60 | 138,185 |
Jul 21, 2023 | 82.00 | 87.40 | 82.00 | 87.40 | 85.05 | 226,214 |
Jul 20, 2023 | 80.80 | 83.20 | 80.00 | 83.20 | 80.96 | 156,302 |
Jul 19, 2023 | 80.00 | 80.20 | 78.20 | 80.00 | 77.85 | 1,039,977 |
Jul 18, 2023 | 79.00 | 79.96 | 78.77 | 79.00 | 76.87 | 41,849 |
Jul 17, 2023 | 79.00 | 79.40 | 78.07 | 79.00 | 76.87 | 643,785 |
Jul 14, 2023 | 80.00 | 80.00 | 77.42 | 80.00 | 77.85 | 1,474,497 |
Jul 13, 2023 | 76.20 | 79.20 | 76.20 | 76.80 | 74.73 | 35,325 |
Jul 12, 2023 | 78.00 | 78.00 | 76.40 | 76.80 | 74.73 | 1,938,980 |
Jul 11, 2023 | 78.00 | 78.00 | 74.60 | 78.00 | 75.90 | 70,733 |
Jul 10, 2023 | 77.00 | 79.77 | 76.76 | 77.00 | 74.93 | 64,862 |
Jul 7, 2023 | 76.40 | 78.00 | 75.98 | 76.50 | 74.44 | 43,240 |
Jul 6, 2023 | 76.60 | 78.12 | 76.60 | 76.60 | 74.54 | 15,889 |
Jul 5, 2023 | 78.00 | 79.00 | 77.26 | 78.00 | 75.90 | 18,032 |
Jul 4, 2023 | 78.00 | 79.40 | 77.92 | 78.00 | 75.90 | 133,498 |
Jul 3, 2023 | 78.50 | 80.00 | 78.29 | 78.50 | 76.39 | 12,333 |
Jun 30, 2023 | 79.00 | 80.20 | 78.40 | 78.40 | 76.29 | 58,049 |
Jun 29, 2023 | 79.00 | 79.36 | 78.80 | 79.00 | 76.87 | 17,814 |
Jun 28, 2023 | 80.00 | 81.00 | 78.80 | 79.50 | 77.36 | 43,013 |
Jun 27, 2023 | 80.60 | 82.00 | 78.40 | 78.40 | 76.29 | 187,694 |
Jun 26, 2023 | 82.00 | 83.20 | 78.55 | 81.80 | 79.60 | 85,697 |
Jun 23, 2023 | 82.00 | 82.00 | 76.80 | 80.10 | 77.94 | 19,962 |
Jun 22, 2023 | 80.00 | 81.28 | 77.00 | 80.60 | 78.43 | 150,402 |
Jun 21, 2023 | 80.00 | 80.00 | 78.00 | 80.00 | 77.85 | 3,599 |
Jun 20, 2023 | 76.80 | 79.60 | 76.80 | 79.60 | 77.46 | 38,401 |
Jun 19, 2023 | 76.80 | 80.00 | 76.80 | 80.00 | 77.85 | 17,990 |
Jun 16, 2023 | 81.60 | 81.60 | 79.22 | 80.20 | 78.04 | 193,445 |
Jun 15, 2023 | 80.00 | 82.00 | 77.00 | 82.00 | 79.79 | 28,452 |
Jun 14, 2023 | 75.80 | 80.00 | 74.00 | 80.00 | 77.85 | 71,246 |
Jun 13, 2023 | 75.80 | 75.80 | 71.20 | 75.80 | 73.76 | 7,688 |
Jun 12, 2023 | 75.00 | 75.57 | 72.40 | 75.00 | 72.98 | 16,824 |
Jun 9, 2023 | 73.80 | 75.00 | 73.00 | 75.00 | 72.98 | 74,411 |
Jun 8, 2023 | 74.00 | 74.00 | 70.19 | 74.00 | 72.01 | 56,549 |
Jun 7, 2023 | 72.00 | 72.80 | 71.94 | 72.00 | 70.06 | 910,182 |
Jun 6, 2023 | 73.60 | 73.60 | 71.00 | 73.60 | 71.62 | 1,981 |
Jun 5, 2023 | 71.00 | 75.00 | 71.00 | 72.20 | 70.26 | 44,069 |
Jun 2, 2023 | 72.00 | 72.00 | 70.80 | 72.00 | 70.06 | 8,098 |
Jun 1, 2023 | 71.00 | 72.40 | 71.00 | 71.80 | 69.87 | 26,807 |
May 31, 2023 | 72.80 | 72.80 | 71.99 | 72.80 | 70.84 | 3,832 |
May 30, 2023 | 71.20 | 73.05 | 71.20 | 73.00 | 71.03 | 28,901 |
May 26, 2023 | 72.80 | 73.00 | 71.20 | 72.80 | 70.84 | 23,562 |
May 25, 2023 | 71.20 | 73.00 | 71.20 | 73.00 | 71.03 | 18,396 |
May 24, 2023 | 73.00 | 73.47 | 71.41 | 72.00 | 70.06 | 176,096 |
May 23, 2023 | 73.80 | 74.40 | 71.20 | 74.40 | 72.40 | 98,069 |
May 22, 2023 | 73.00 | 74.58 | 71.82 | 74.00 | 72.01 | 101,598 |
May 19, 2023 | 74.40 | 75.00 | 74.00 | 74.40 | 72.40 | 337,873 |
May 18, 2023 | 74.00 | 74.97 | 74.00 | 74.80 | 72.79 | 405,517 |
May 17, 2023 | 74.20 | 75.00 | 74.00 | 75.00 | 72.98 | 111,073 |
May 16, 2023 | 74.40 | 75.00 | 74.00 | 74.40 | 72.40 | 98,630 |
May 15, 2023 | 74.80 | 75.80 | 73.20 | 75.80 | 73.76 | 3,779 |
May 12, 2023 | 75.00 | 75.00 | 73.00 | 75.00 | 72.98 | 22,689 |
May 11, 2023 | 72.00 | 74.80 | 72.00 | 74.00 | 72.01 | 47,975 |
May 10, 2023 | 75.00 | 75.00 | 70.93 | 75.00 | 72.98 | 83,932 |
May 9, 2023 | 74.80 | 74.80 | 71.00 | 74.80 | 72.79 | 27,668 |
May 5, 2023 | 72.60 | 74.00 | 71.00 | 71.00 | 69.09 | 187,615 |
May 4, 2023 | 72.00 | 72.24 | 70.80 | 71.80 | 69.87 | 251,993 |
May 3, 2023 | 70.00 | 73.80 | 70.00 | 70.00 | 68.12 | 63,182 |
May 2, 2023 | 70.40 | 71.60 | 69.60 | 70.00 | 68.12 | 2,326,253 |
Apr 28, 2023 | 69.00 | 72.00 | 69.00 | 72.00 | 70.06 | 163,926 |
Apr 27, 2023 | 71.00 | 71.00 | 69.60 | 69.80 | 67.92 | 567,201 |
Apr 26, 2023 | 65.60 | 71.80 | 65.60 | 70.40 | 68.50 | 1,777,060 |