Cboe AU - Delayed Quote • AUD
Woodside Energy Group Ltd (WDS.XA)
At close: April 24 at 3:59 PM GMT+10
Currency in AUD 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 24, 2024 | 28.59 | 28.72 | 28.43 | 28.54 | 28.54 | 1,655,565 |
Apr 23, 2024 | 28.61 | 28.88 | 28.40 | 28.46 | 28.46 | 1,474,451 |
Apr 22, 2024 | 29.35 | 29.36 | 28.57 | 28.59 | 28.59 | 1,608,797 |
Apr 19, 2024 | 29.02 | 29.85 | 28.55 | 29.40 | 29.40 | 1,300,599 |
Apr 18, 2024 | 29.53 | 29.70 | 29.45 | 29.46 | 29.46 | 882,096 |
Apr 16, 2024 | 30.00 | 30.06 | 29.76 | 30.02 | 30.02 | 1,634,946 |
Apr 15, 2024 | 30.39 | 30.40 | 30.15 | 30.28 | 30.28 | 668,983 |
Apr 12, 2024 | 30.39 | 30.41 | 30.01 | 30.21 | 30.21 | 901,126 |
Apr 11, 2024 | 29.86 | 30.72 | 29.82 | 30.57 | 30.57 | 1,395,888 |
Apr 10, 2024 | 29.93 | 30.34 | 29.78 | 29.89 | 29.89 | 1,024,518 |
Apr 9, 2024 | 30.40 | 30.48 | 30.15 | 30.19 | 30.19 | 1,359,802 |
Apr 8, 2024 | 30.61 | 30.61 | 30.08 | 30.12 | 30.12 | 535,084 |
Apr 5, 2024 | 30.48 | 30.79 | 30.45 | 30.63 | 30.63 | 1,415,700 |
Apr 4, 2024 | 30.56 | 30.58 | 30.18 | 30.50 | 30.50 | 1,911,382 |
Apr 3, 2024 | 30.53 | 30.76 | 30.43 | 30.49 | 30.49 | 2,511,331 |
Apr 2, 2024 | 30.58 | 30.85 | 30.38 | 30.43 | 30.43 | 817,541 |
Mar 28, 2024 | 30.54 | 30.58 | 30.33 | 30.48 | 30.48 | 578,894 |
Mar 27, 2024 | 30.20 | 30.43 | 30.17 | 30.34 | 30.34 | 396,031 |
Mar 26, 2024 | 30.23 | 30.69 | 30.17 | 30.38 | 30.38 | 1,011,733 |
Mar 25, 2024 | 29.86 | 30.12 | 29.79 | 30.07 | 30.07 | 364,161 |
Mar 22, 2024 | 30.11 | 30.14 | 29.64 | 29.70 | 29.70 | 533,665 |
Mar 21, 2024 | 30.50 | 30.58 | 30.09 | 30.31 | 30.31 | 405,415 |
Mar 20, 2024 | 30.42 | 30.64 | 30.23 | 30.27 | 30.27 | 395,453 |
Mar 19, 2024 | 29.67 | 30.22 | 29.66 | 30.20 | 30.20 | 966,326 |
Mar 18, 2024 | 29.68 | 29.82 | 29.51 | 29.58 | 29.58 | 803,213 |
Mar 15, 2024 | 29.29 | 29.92 | 28.95 | 29.77 | 29.77 | 1,639,908 |
Mar 14, 2024 | 29.07 | 29.27 | 28.91 | 29.07 | 29.07 | 996,031 |
Mar 13, 2024 | 29.09 | 29.09 | 28.65 | 28.94 | 28.94 | 730,052 |
Mar 12, 2024 | 29.30 | 29.34 | 29.09 | 29.10 | 29.10 | 627,496 |
Mar 11, 2024 | 29.81 | 29.86 | 29.36 | 29.49 | 29.49 | 913,928 |
Mar 8, 2024 | 29.73 | 30.44 | 29.58 | 30.30 | 30.30 | 1,067,461 |
Mar 7, 2024 | 0.92 Dividend | |||||
Mar 7, 2024 | 29.61 | 29.85 | 29.56 | 29.69 | 29.69 | 755,135 |
Mar 6, 2024 | 30.23 | 30.57 | 30.12 | 30.57 | 29.65 | 694,687 |
Mar 5, 2024 | 30.56 | 30.66 | 30.26 | 30.30 | 29.39 | 504,631 |
Mar 4, 2024 | 31.00 | 31.00 | 30.48 | 30.55 | 29.63 | 1,428,879 |
Mar 1, 2024 | 30.54 | 30.85 | 30.54 | 30.84 | 29.92 | 534,851 |
Feb 29, 2024 | 30.36 | 30.44 | 30.00 | 30.36 | 29.45 | 874,018 |
Feb 28, 2024 | 30.41 | 30.42 | 29.97 | 30.16 | 29.26 | 1,940,542 |
Feb 27, 2024 | 30.05 | 30.48 | 30.00 | 30.30 | 29.39 | 742,481 |
Feb 26, 2024 | 30.27 | 30.27 | 29.92 | 30.01 | 29.11 | 900,234 |
Feb 23, 2024 | 30.04 | 30.75 | 30.00 | 30.46 | 29.55 | 897,123 |
Feb 22, 2024 | 30.35 | 30.54 | 30.24 | 30.45 | 29.54 | 677,190 |
Feb 21, 2024 | 29.95 | 30.29 | 29.77 | 30.24 | 29.33 | 1,166,740 |
Feb 20, 2024 | 30.28 | 30.29 | 29.97 | 30.15 | 29.25 | 802,924 |
Feb 19, 2024 | 30.72 | 30.80 | 30.51 | 30.59 | 29.67 | 1,296,001 |
Feb 16, 2024 | 30.67 | 30.99 | 30.52 | 30.59 | 29.67 | 707,049 |
Feb 15, 2024 | 30.84 | 30.91 | 30.29 | 30.29 | 29.38 | 649,874 |
Feb 14, 2024 | 30.67 | 31.20 | 30.52 | 31.12 | 30.19 | 2,208,146 |
Feb 13, 2024 | 31.32 | 31.36 | 30.72 | 31.18 | 30.24 | 1,863,455 |
Feb 12, 2024 | 31.53 | 31.53 | 31.05 | 31.18 | 30.24 | 614,317 |
Feb 9, 2024 | 32.44 | 32.47 | 31.86 | 31.88 | 30.92 | 1,413,479 |
Feb 8, 2024 | 32.44 | 32.47 | 31.93 | 32.39 | 31.42 | 1,353,144 |
Feb 7, 2024 | 32.51 | 33.08 | 32.42 | 32.61 | 31.63 | 1,013,511 |
Feb 6, 2024 | 31.94 | 32.40 | 31.86 | 32.36 | 31.39 | 1,022,328 |
Feb 5, 2024 | 32.06 | 32.36 | 31.93 | 32.11 | 31.15 | 409,396 |
Feb 2, 2024 | 32.15 | 32.45 | 32.01 | 32.43 | 31.46 | 1,319,562 |
Feb 1, 2024 | 32.05 | 32.27 | 31.91 | 32.19 | 31.22 | 456,836 |
Jan 31, 2024 | 32.12 | 32.51 | 31.98 | 32.47 | 31.50 | 493,401 |
Jan 30, 2024 | 31.61 | 31.91 | 31.58 | 31.87 | 30.91 | 458,892 |
Jan 29, 2024 | 31.40 | 32.00 | 31.40 | 31.89 | 30.93 | 721,784 |
Jan 25, 2024 | 31.14 | 31.19 | 30.93 | 31.10 | 30.17 | 366,527 |
Jan 24, 2024 | 31.10 | 31.35 | 30.83 | 30.98 | 30.05 | 1,012,498 |
Jan 23, 2024 | 31.10 | 31.25 | 30.90 | 31.13 | 30.20 | 271,724 |
Jan 22, 2024 | 30.74 | 31.16 | 30.64 | 31.10 | 30.17 | 461,222 |
Jan 19, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 29.97 | 374,457 |
Jan 17, 2024 | 31.03 | 31.04 | 30.56 | 30.79 | 29.87 | 844,265 |
Jan 16, 2024 | 31.40 | 31.45 | 31.05 | 31.14 | 30.21 | 310,102 |
Jan 15, 2024 | 31.40 | 31.82 | 31.23 | 31.64 | 30.69 | 283,374 |
Jan 12, 2024 | 31.10 | 31.51 | 31.05 | 31.32 | 30.38 | 794,320 |
Jan 11, 2024 | 31.05 | 31.17 | 30.72 | 31.15 | 30.22 | 241,489 |
Jan 10, 2024 | 31.16 | 31.19 | 30.82 | 30.89 | 29.96 | 539,822 |
Jan 9, 2024 | 31.24 | 31.33 | 31.02 | 31.13 | 30.20 | 416,158 |
Jan 8, 2024 | 31.56 | 31.68 | 31.11 | 31.22 | 30.28 | 1,422,447 |
Jan 5, 2024 | 31.50 | 31.57 | 31.33 | 31.36 | 30.42 | 298,717 |
Jan 4, 2024 | 31.56 | 31.68 | 31.38 | 31.54 | 30.59 | 343,527 |
Jan 3, 2024 | 31.42 | 31.45 | 31.17 | 31.23 | 30.29 | 265,532 |
Jan 2, 2024 | 31.06 | 31.54 | 31.06 | 31.46 | 30.52 | 286,025 |
Dec 29, 2023 | 31.26 | 31.29 | 31.05 | 31.09 | 30.16 | 240,167 |
Dec 28, 2023 | 31.38 | 31.45 | 31.23 | 31.36 | 30.42 | 341,550 |
Dec 27, 2023 | 31.56 | 31.62 | 31.22 | 31.30 | 30.36 | 322,941 |
Dec 22, 2023 | 30.97 | 31.18 | 30.94 | 31.08 | 30.15 | 623,885 |
Dec 21, 2023 | 31.23 | 31.30 | 30.84 | 30.94 | 30.02 | 808,331 |
Dec 20, 2023 | 31.18 | 31.49 | 31.10 | 31.21 | 30.27 | 1,585,292 |
Dec 19, 2023 | 30.70 | 31.02 | 30.58 | 31.00 | 30.07 | 1,322,376 |
Dec 18, 2023 | 30.44 | 30.73 | 30.40 | 30.46 | 29.55 | 1,178,332 |
Dec 15, 2023 | 30.53 | 30.72 | 30.40 | 30.58 | 29.66 | 1,773,588 |
Dec 13, 2023 | 30.02 | 30.15 | 29.96 | 30.06 | 29.16 | 1,581,830 |
Dec 12, 2023 | 30.20 | 30.49 | 30.09 | 30.35 | 29.44 | 1,667,570 |
Dec 11, 2023 | 30.01 | 30.39 | 30.00 | 30.25 | 29.34 | 1,556,796 |
Dec 8, 2023 | 29.54 | 29.86 | 29.08 | 29.77 | 28.88 | 1,999,779 |
Dec 7, 2023 | 28.83 | 30.00 | 28.76 | 29.93 | 29.03 | 1,588,604 |
Dec 6, 2023 | 29.49 | 29.89 | 29.41 | 29.85 | 28.96 | 2,312,775 |
Dec 5, 2023 | 30.31 | 30.32 | 29.58 | 29.58 | 28.69 | 1,038,500 |
Dec 4, 2023 | 30.91 | 31.06 | 30.03 | 30.33 | 29.42 | 729,942 |
Dec 1, 2023 | 31.10 | 31.10 | 30.68 | 30.83 | 29.91 | 809,488 |
Nov 30, 2023 | 31.00 | 31.09 | 30.84 | 31.00 | 30.07 | 1,297,765 |
Nov 29, 2023 | 31.51 | 31.53 | 30.91 | 30.96 | 30.03 | 1,117,900 |
Nov 28, 2023 | 31.62 | 31.70 | 31.25 | 31.26 | 30.32 | 735,014 |
Nov 27, 2023 | 31.92 | 31.98 | 31.68 | 31.68 | 30.73 | 464,606 |
Nov 24, 2023 | 31.65 | 32.04 | 31.65 | 31.91 | 30.95 | 676,571 |
Nov 23, 2023 | 31.79 | 31.83 | 31.50 | 31.52 | 30.58 | 258,157 |
Nov 22, 2023 | 31.86 | 32.23 | 31.85 | 32.08 | 31.12 | 337,516 |
Nov 21, 2023 | 31.96 | 32.03 | 31.72 | 31.94 | 30.98 | 786,637 |
Nov 20, 2023 | 31.88 | 31.97 | 31.57 | 31.81 | 30.86 | 685,243 |
Nov 17, 2023 | 31.21 | 31.57 | 31.00 | 31.44 | 30.50 | 897,935 |
Nov 16, 2023 | 32.40 | 32.57 | 31.94 | 32.06 | 31.10 | 472,144 |
Nov 15, 2023 | 32.88 | 32.92 | 32.39 | 32.44 | 31.47 | 187,140 |
Nov 14, 2023 | 32.37 | 32.83 | 32.32 | 32.75 | 31.77 | 417,364 |
Nov 13, 2023 | 32.35 | 32.35 | 31.70 | 31.89 | 30.93 | 443,065 |
Nov 10, 2023 | 32.67 | 32.71 | 32.05 | 32.11 | 31.15 | 639,288 |
Nov 9, 2023 | 33.07 | 33.20 | 32.78 | 32.85 | 31.86 | 895,681 |
Nov 8, 2023 | 32.98 | 33.42 | 32.50 | 33.35 | 32.35 | 450,377 |
Nov 7, 2023 | 33.63 | 33.98 | 33.56 | 33.61 | 32.60 | 227,633 |
Nov 6, 2023 | 33.86 | 33.96 | 33.63 | 33.79 | 32.78 | 458,053 |
Nov 3, 2023 | 34.15 | 34.25 | 33.77 | 34.02 | 33.00 | 463,113 |
Nov 2, 2023 | 34.56 | 34.63 | 33.89 | 33.94 | 32.92 | 1,390,210 |
Nov 1, 2023 | 34.52 | 34.69 | 34.26 | 34.64 | 33.60 | 331,444 |
Oct 31, 2023 | 34.63 | 34.69 | 34.07 | 34.23 | 33.20 | 264,804 |
Oct 30, 2023 | 34.75 | 34.81 | 34.25 | 34.32 | 33.29 | 375,112 |
Oct 27, 2023 | 34.74 | 35.33 | 34.70 | 35.22 | 34.16 | 245,353 |
Oct 26, 2023 | 35.06 | 35.21 | 34.66 | 34.80 | 33.76 | 250,659 |
Oct 25, 2023 | 35.01 | 35.18 | 34.57 | 34.76 | 33.72 | 890,866 |
Oct 24, 2023 | 35.31 | 35.55 | 35.09 | 35.22 | 34.16 | 1,115,239 |
Oct 23, 2023 | 36.08 | 36.36 | 35.01 | 35.09 | 34.04 | 851,795 |
Oct 20, 2023 | 36.70 | 36.81 | 36.32 | 36.40 | 35.31 | 690,476 |
Oct 19, 2023 | 36.76 | 36.94 | 36.17 | 36.47 | 35.38 | 459,110 |
Oct 18, 2023 | 36.28 | 36.90 | 36.20 | 36.82 | 35.72 | - |
Oct 17, 2023 | 36.06 | 36.20 | 35.90 | 36.01 | 34.93 | - |
Oct 16, 2023 | 36.19 | 36.19 | 35.90 | 36.12 | 35.04 | 454,168 |
Oct 13, 2023 | 35.89 | 35.98 | 35.65 | 35.70 | 34.63 | 386,647 |
Oct 12, 2023 | 35.92 | 35.94 | 35.71 | 35.85 | 34.77 | 954,665 |
Oct 11, 2023 | 35.60 | 35.90 | 35.55 | 35.86 | 34.78 | 748,624 |
Oct 10, 2023 | 35.92 | 35.95 | 35.52 | 35.66 | 34.59 | 948,900 |
Oct 9, 2023 | 35.13 | 35.41 | 34.96 | 35.18 | 34.12 | 871,018 |
Oct 6, 2023 | 34.16 | 34.25 | 33.98 | 34.13 | 33.11 | 331,372 |
Oct 5, 2023 | 33.75 | 34.42 | 33.62 | 34.32 | 33.29 | 769,110 |
Oct 4, 2023 | 34.85 | 35.02 | 34.53 | 34.56 | 33.52 | 398,883 |
Oct 3, 2023 | 35.42 | 35.50 | 34.81 | 34.94 | 33.89 | 4,080,015 |
Oct 2, 2023 | 36.40 | 36.50 | 36.05 | 36.21 | 35.12 | 245,003 |
Sep 29, 2023 | 36.58 | 36.78 | 36.32 | 36.38 | 35.29 | 434,750 |
Sep 28, 2023 | 36.28 | 36.74 | 36.28 | 36.65 | 35.55 | 893,338 |
Sep 27, 2023 | 36.06 | 36.13 | 35.35 | 35.57 | 34.50 | - |
Sep 26, 2023 | 36.35 | 36.50 | 35.95 | 36.01 | 34.93 | 525,651 |
Sep 25, 2023 | 36.09 | 36.30 | 36.02 | 36.28 | 35.19 | 371,604 |
Sep 22, 2023 | 35.54 | 36.14 | 35.49 | 36.08 | 35.00 | 928,386 |
Sep 21, 2023 | 36.71 | 36.81 | 36.05 | 36.10 | 35.02 | 367,672 |
Sep 20, 2023 | 37.44 | 37.52 | 36.83 | 37.01 | 35.90 | 946,632 |
Sep 19, 2023 | 38.03 | 38.10 | 37.76 | 37.76 | 36.63 | 718,266 |
Sep 18, 2023 | 38.35 | 38.37 | 37.72 | 37.73 | 36.60 | 318,169 |
Sep 15, 2023 | 38.17 | 38.79 | 38.17 | 38.39 | 37.24 | 889,002 |
Sep 14, 2023 | 37.88 | 38.04 | 37.77 | 37.99 | 36.85 | 320,748 |
Sep 13, 2023 | 37.92 | 38.10 | 37.75 | 37.90 | 36.76 | 432,887 |
Sep 12, 2023 | 38.20 | 38.20 | 37.49 | 37.61 | 36.48 | 302,368 |
Sep 11, 2023 | 38.22 | 38.29 | 37.95 | 38.27 | 37.12 | 219,528 |
Sep 8, 2023 | 37.84 | 37.97 | 37.41 | 37.91 | 36.77 | 282,008 |
Sep 7, 2023 | 38.30 | 38.43 | 37.84 | 37.94 | 36.80 | 402,344 |
Sep 6, 2023 | 38.22 | 38.72 | 38.22 | 38.56 | 37.40 | 440,892 |
Sep 5, 2023 | 38.15 | 38.15 | 37.69 | 37.94 | 36.80 | 185,868 |
Sep 4, 2023 | 38.02 | 38.34 | 38.02 | 38.31 | 37.16 | 352,660 |
Sep 1, 2023 | 37.10 | 37.88 | 37.07 | 37.60 | 36.47 | 349,029 |
Aug 31, 2023 | 1.24 Dividend | |||||
Aug 31, 2023 | 37.02 | 37.18 | 36.78 | 37.02 | 35.91 | 574,372 |
Aug 30, 2023 | 38.30 | 38.62 | 38.10 | 38.50 | 36.14 | 988,950 |
Aug 29, 2023 | 38.24 | 38.29 | 37.92 | 38.01 | 35.68 | 573,565 |
Aug 28, 2023 | 38.16 | 38.27 | 37.87 | 37.95 | 35.62 | 280,825 |
Aug 25, 2023 | 37.81 | 37.87 | 37.51 | 37.70 | 35.39 | 404,094 |
Aug 24, 2023 | 37.62 | 38.24 | 37.61 | 38.19 | 35.85 | 560,030 |
Aug 23, 2023 | 37.56 | 38.07 | 37.56 | 37.77 | 35.45 | 487,382 |
Aug 22, 2023 | 38.00 | 38.18 | 37.47 | 37.98 | 35.65 | 369,026 |
Aug 21, 2023 | 38.78 | 38.89 | 38.39 | 38.51 | 36.15 | 253,251 |
Aug 18, 2023 | 38.38 | 38.72 | 38.30 | 38.40 | 36.05 | 271,911 |
Aug 17, 2023 | 38.09 | 38.44 | 37.97 | 38.40 | 36.05 | 544,768 |
Aug 16, 2023 | 38.64 | 38.71 | 38.12 | 38.34 | 35.99 | 471,641 |
Aug 15, 2023 | 38.35 | 38.71 | 38.25 | 38.64 | 36.27 | 222,464 |
Aug 14, 2023 | 38.46 | 38.85 | 38.46 | 38.69 | 36.32 | 932,545 |
Aug 11, 2023 | 38.66 | 38.74 | 38.04 | 38.13 | 35.79 | 260,848 |
Aug 10, 2023 | 38.48 | 39.03 | 38.48 | 38.92 | 36.53 | 1,061,005 |
Aug 9, 2023 | 38.25 | 38.51 | 38.04 | 38.25 | 35.90 | 149,031 |
Aug 8, 2023 | 38.03 | 38.56 | 37.99 | 38.41 | 36.06 | 532,250 |
Aug 7, 2023 | 38.14 | 38.42 | 38.03 | 38.17 | 35.83 | 105,703 |
Aug 4, 2023 | 38.06 | 38.26 | 37.83 | 38.01 | 35.68 | 321,373 |
Aug 3, 2023 | 37.20 | 37.86 | 37.13 | 37.56 | 35.25 | 249,438 |
Jul 28, 2023 | 37.95 | 38.42 | 37.90 | 38.06 | 35.73 | 130,790 |
Jul 26, 2023 | 37.60 | 37.79 | 37.29 | 37.68 | 35.37 | 685,428 |
Jul 24, 2023 | 36.58 | 37.30 | 36.49 | 37.26 | 34.98 | 987,733 |
Jul 21, 2023 | 36.06 | 36.52 | 35.83 | 36.44 | 34.21 | 176,440 |
Jul 20, 2023 | 36.22 | 36.30 | 35.72 | 35.76 | 33.57 | 265,171 |
Jul 19, 2023 | 35.74 | 36.16 | 35.70 | 36.03 | 33.82 | 299,980 |
Jul 17, 2023 | 35.80 | 36.07 | 35.76 | 35.92 | 33.72 | 236,778 |
Jul 14, 2023 | 35.87 | 36.39 | 35.75 | 36.18 | 33.96 | 1,334,130 |
Jul 10, 2023 | 34.52 | 34.72 | 34.04 | 34.08 | 31.99 | 147,494 |
Jul 7, 2023 | 33.81 | 34.20 | 33.59 | 34.20 | 32.10 | 308,226 |
Jun 30, 2023 | 34.29 | 34.64 | 34.26 | 34.45 | 32.34 | 537,386 |
Jun 29, 2023 | 34.58 | 34.60 | 34.19 | 34.27 | 32.17 | 198,741 |
Jun 28, 2023 | 33.89 | 34.50 | 33.85 | 34.42 | 32.31 | 229,308 |
Jun 27, 2023 | 33.91 | 34.24 | 33.84 | 34.01 | 31.92 | - |
Jun 26, 2023 | 33.81 | 33.97 | 33.55 | 33.80 | 31.73 | - |
Jun 23, 2023 | 34.76 | 34.82 | 33.47 | 33.68 | 31.62 | 352,983 |
Jun 22, 2023 | 35.89 | 35.92 | 35.14 | 35.32 | 33.15 | 357,396 |
Jun 21, 2023 | 35.80 | 35.89 | 35.53 | 35.62 | 33.44 | 585,610 |
Jun 20, 2023 | 35.57 | 36.44 | 35.55 | 36.40 | 34.17 | 1,416,973 |
Jun 19, 2023 | 35.80 | 35.86 | 35.42 | 35.61 | 33.43 | 230,514 |
Jun 16, 2023 | 35.63 | 35.67 | 34.81 | 35.63 | 33.45 | 493,156 |
Jun 15, 2023 | 34.62 | 34.68 | 34.25 | 34.37 | 32.26 | 348,110 |
Jun 14, 2023 | 34.67 | 34.77 | 34.40 | 34.64 | 32.52 | - |
Jun 13, 2023 | 34.03 | 34.21 | 33.74 | 34.18 | 32.08 | 319,887 |
Jun 9, 2023 | 34.85 | 34.86 | 34.49 | 34.68 | 32.55 | 153,847 |
Jun 8, 2023 | 34.96 | 35.29 | 34.73 | 34.83 | 32.70 | 339,097 |
Jun 7, 2023 | 34.47 | 34.48 | 34.13 | 34.36 | 32.25 | 222,219 |
Jun 6, 2023 | 34.65 | 34.75 | 34.37 | 34.49 | 32.38 | 291,668 |
Jun 5, 2023 | 35.10 | 35.34 | 34.68 | 34.81 | 32.68 | 202,477 |
Jun 2, 2023 | 34.57 | 34.67 | 34.24 | 34.61 | 32.49 | 427,299 |
Jun 1, 2023 | 34.29 | 34.39 | 33.92 | 34.05 | 31.96 | 1,704,944 |
May 31, 2023 | 34.30 | 34.69 | 33.98 | 34.30 | 32.20 | 588,739 |
May 30, 2023 | 35.50 | 35.50 | 35.00 | 35.04 | 32.89 | 180,430 |
May 26, 2023 | 34.70 | 34.97 | 34.58 | 34.92 | 32.78 | 212,802 |
May 25, 2023 | 35.10 | 35.20 | 34.75 | 34.92 | 32.78 | 307,848 |
May 24, 2023 | 35.03 | 35.14 | 34.85 | 35.03 | 32.88 | 198,582 |
May 23, 2023 | 34.95 | 35.21 | 34.74 | 34.81 | 32.68 | 201,215 |
May 22, 2023 | 34.35 | 34.72 | 34.30 | 34.66 | 32.54 | 225,624 |
May 19, 2023 | 34.31 | 34.45 | 34.04 | 34.28 | 32.18 | 230,286 |
May 17, 2023 | 33.76 | 33.97 | 33.64 | 33.91 | 31.83 | - |
May 16, 2023 | 34.10 | 34.21 | 33.78 | 33.92 | 31.84 | 172,491 |
May 15, 2023 | 33.94 | 34.01 | 33.75 | 33.88 | 31.80 | 127,119 |
May 12, 2023 | 33.51 | 33.67 | 33.30 | 33.64 | 31.58 | 189,695 |
May 11, 2023 | 33.79 | 33.88 | 33.42 | 33.83 | 31.75 | 179,106 |
May 10, 2023 | 33.95 | 33.95 | 33.60 | 33.63 | 31.57 | 186,766 |
May 9, 2023 | 33.90 | 33.99 | 33.49 | 33.92 | 31.84 | 187,938 |
May 8, 2023 | 34.12 | 34.26 | 33.69 | 34.07 | 31.98 | 247,802 |
May 5, 2023 | 33.08 | 33.18 | 32.83 | 33.10 | 31.07 | 201,116 |
May 4, 2023 | 32.15 | 33.14 | 32.12 | 33.00 | 30.98 | 459,630 |
May 3, 2023 | 32.70 | 32.70 | 32.19 | 32.55 | 30.55 | 768,433 |
May 2, 2023 | 33.78 | 33.87 | 33.33 | 33.44 | 31.39 | 247,858 |
May 1, 2023 | 33.90 | 34.20 | 33.90 | 34.03 | 31.94 | 147,007 |
Apr 28, 2023 | 33.69 | 33.78 | 33.47 | 33.75 | 31.68 | 201,728 |
Apr 27, 2023 | 33.47 | 33.77 | 33.44 | 33.63 | 31.57 | 293,711 |
Apr 26, 2023 | 33.60 | 34.03 | 33.50 | 33.86 | 31.78 | 450,471 |
Apr 24, 2023 | 33.88 | 33.88 | 33.44 | 33.58 | 31.52 | 187,344 |