LSE - Delayed Quote • GBp
Zinc Media Group plc (ZIN.L)
At close: 11:00 AM 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 23, 2024 | 75.10 | 75.10 | 75.00 | 77.50 | 77.50 | 947 |
Apr 22, 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,650 |
Apr 19, 2024 | 77.50 | 80.00 | 76.00 | 77.50 | 77.50 | 81,250 |
Apr 18, 2024 | 77.50 | 79.49 | 79.49 | 77.50 | 77.50 | 5,000 |
Apr 17, 2024 | 77.50 | 79.90 | 79.49 | 77.50 | 77.50 | 4,763 |
Apr 16, 2024 | 77.50 | 79.90 | 77.90 | 77.50 | 77.50 | 17,000 |
Apr 15, 2024 | 77.50 | 80.00 | 77.90 | 77.50 | 77.50 | 24,155 |
Apr 12, 2024 | 77.50 | 77.90 | 77.90 | 77.50 | 77.50 | 22,500 |
Apr 11, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 10, 2024 | 77.50 | 78.00 | 77.75 | 77.50 | 77.50 | 21,333 |
Apr 9, 2024 | 77.50 | 75.10 | 75.00 | 77.50 | 77.50 | 675 |
Apr 8, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 3, 2024 | 77.50 | 78.19 | 78.19 | 77.50 | 77.50 | 400 |
Apr 2, 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 628 |
Mar 28, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 482 |
Mar 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 26, 2024 | 77.50 | 80.00 | 75.10 | 77.50 | 77.50 | 3 |
Mar 25, 2024 | 77.50 | 78.49 | 75.00 | 77.50 | 77.50 | 1,266 |
Mar 22, 2024 | 77.50 | 78.50 | 78.29 | 77.50 | 77.50 | 27,245 |
Mar 21, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 2,008 |
Mar 20, 2024 | 77.50 | 78.50 | 75.10 | 77.50 | 77.50 | 32 |
Mar 19, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 18, 2024 | 77.50 | 70.00 | 70.00 | 77.50 | 77.50 | 125 |
Mar 15, 2024 | 77.50 | 78.80 | 75.00 | 77.50 | 77.50 | 1,728 |
Mar 14, 2024 | 77.50 | 75.50 | 75.10 | 77.50 | 77.50 | 12,129 |
Mar 13, 2024 | 77.50 | 75.00 | 75.00 | 75.00 | 75.00 | 2 |
Mar 12, 2024 | 77.50 | 79.40 | 79.40 | 77.50 | 77.50 | 10,000 |
Mar 11, 2024 | 82.00 | 80.00 | 75.00 | 77.50 | 77.50 | 101,213 |
Mar 8, 2024 | 82.00 | 80.08 | 80.08 | 82.00 | 82.00 | 74 |
Mar 7, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Mar 6, 2024 | 82.00 | 80.00 | 80.00 | 82.00 | 82.00 | 1,541 |
Mar 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Mar 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Mar 1, 2024 | 82.00 | 80.30 | 80.00 | 82.00 | 82.00 | 20,000 |
Feb 29, 2024 | 82.50 | 80.00 | 80.00 | 82.00 | 82.00 | 1,000 |
Feb 28, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 8 |
Feb 27, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 26, 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 6 |
Feb 23, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 250 |
Feb 22, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 21, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 7 |
Feb 20, 2024 | 82.50 | 83.69 | 83.69 | 82.50 | 82.50 | 3,500 |
Feb 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 16, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 15, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 14, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 2 |
Feb 13, 2024 | 82.50 | 85.00 | 83.75 | 82.50 | 82.50 | 48 |
Feb 12, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Feb 9, 2024 | 82.50 | 84.00 | 84.00 | 82.50 | 82.50 | 1,190 |
Feb 8, 2024 | 84.50 | 82.10 | 82.00 | 82.50 | 82.50 | 2,553 |
Feb 7, 2024 | 82.50 | 86.75 | 82.00 | 84.50 | 84.50 | 13,129 |
Feb 6, 2024 | 79.50 | 77.25 | 77.25 | 79.50 | 79.50 | 12 |
Feb 5, 2024 | 78.50 | 82.00 | 77.00 | 79.50 | 79.50 | 26,329 |
Feb 2, 2024 | 77.50 | 75.55 | 75.00 | 78.50 | 78.50 | 80 |
Feb 1, 2024 | 79.00 | 78.75 | 75.00 | 77.50 | 77.50 | 44,025 |
Jan 31, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jan 30, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jan 29, 2024 | 79.00 | 79.50 | 78.00 | 80.50 | 80.50 | 8,443 |
Jan 26, 2024 | 82.50 | 75.00 | 75.00 | 80.50 | 80.50 | 23,725 |
Jan 25, 2024 | 82.50 | 84.00 | 80.25 | 82.50 | 82.50 | 7,615 |
Jan 24, 2024 | 82.50 | 83.62 | 80.10 | 82.50 | 82.50 | 50,011 |
Jan 23, 2024 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | 1 |
Jan 22, 2024 | 82.50 | 83.90 | 80.10 | 82.50 | 82.50 | 6,455 |
Jan 19, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 42 |
Jan 18, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 22 |
Jan 17, 2024 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | 740 |
Jan 16, 2024 | 82.50 | 80.25 | 80.25 | 82.50 | 82.50 | 6,714 |
Jan 15, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Jan 12, 2024 | 81.50 | 83.00 | 80.00 | 82.50 | 82.50 | 12,276 |
Jan 11, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jan 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jan 9, 2024 | 87.50 | 80.75 | 80.75 | 81.50 | 81.50 | 49,325 |
Jan 8, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Jan 5, 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 261 |
Jan 4, 2024 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 109 |
Jan 3, 2024 | 87.50 | 88.15 | 85.00 | 87.50 | 87.50 | 392 |
Jan 2, 2024 | 87.50 | 88.20 | 88.20 | 87.50 | 87.50 | 1,000 |
Dec 29, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 28, 2023 | 87.50 | 85.10 | 85.00 | 87.50 | 87.50 | 1,180 |
Dec 27, 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 215 |
Dec 22, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 21, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 20, 2023 | 87.50 | 89.90 | 88.99 | 87.50 | 87.50 | 7 |
Dec 19, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 18, 2023 | 87.50 | 85.75 | 85.50 | 87.50 | 87.50 | 2,102 |
Dec 15, 2023 | 87.50 | 85.68 | 83.50 | 87.50 | 87.50 | 1,284 |
Dec 14, 2023 | 87.50 | 88.40 | 85.63 | 85.50 | 85.50 | 265,400 |
Dec 13, 2023 | 87.50 | 86.00 | 85.00 | 87.50 | 87.50 | 711 |
Dec 12, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 11, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 8, 2023 | 87.50 | 85.75 | 85.00 | 87.50 | 87.50 | 1,622 |
Dec 7, 2023 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | 11 |
Dec 6, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 5, 2023 | 87.50 | 86.00 | 85.00 | 87.50 | 87.50 | 1,350 |
Dec 4, 2023 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | 20,981 |
Dec 1, 2023 | 87.50 | 92.00 | 92.00 | 87.50 | 87.50 | 285 |
Nov 30, 2023 | 87.50 | 86.75 | 85.10 | 87.50 | 87.50 | 320 |
Nov 29, 2023 | 89.00 | 88.02 | 85.00 | 87.50 | 87.50 | 4,935 |
Nov 28, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Nov 27, 2023 | 94.50 | 92.10 | 90.00 | 89.00 | 89.00 | 10,610 |
Nov 24, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 23, 2023 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 2,502 |
Nov 22, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 21, 2023 | 92.50 | 90.10 | 90.10 | 92.50 | 92.50 | 8 |
Nov 20, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 17, 2023 | 92.50 | 90.20 | 90.20 | 92.50 | 92.50 | 824 |
Nov 16, 2023 | 91.25 | 91.25 | 90.00 | 92.50 | 92.50 | 6,540 |
Nov 15, 2023 | 92.50 | 90.30 | 90.00 | 92.50 | 92.50 | 30,000 |
Nov 14, 2023 | 92.50 | 91.40 | 91.40 | 92.50 | 92.50 | 350 |
Nov 13, 2023 | 91.50 | 88.00 | 88.00 | 91.50 | 91.50 | 6 |
Nov 10, 2023 | 92.50 | 90.00 | 90.00 | 91.50 | 91.50 | 2,500 |
Nov 9, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 8, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 7, 2023 | 92.50 | 90.10 | 90.10 | 92.50 | 92.50 | 30 |
Nov 6, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 3, 2023 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 4,908 |
Nov 2, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Nov 1, 2023 | 92.50 | 90.10 | 90.10 | 92.50 | 92.50 | 2 |
Oct 31, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 30, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 27, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 26, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 25, 2023 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 3,000 |
Oct 24, 2023 | 92.50 | 95.00 | 93.00 | 92.50 | 92.50 | 13,250 |
Oct 23, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 20, 2023 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 400 |
Oct 19, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 18, 2023 | 92.50 | 93.25 | 93.25 | 92.50 | 92.50 | 11,000 |
Oct 17, 2023 | 92.50 | 94.00 | 90.00 | 92.50 | 92.50 | 13,397 |
Oct 16, 2023 | 86.50 | 85.06 | 85.06 | 86.50 | 86.50 | 850 |
Oct 13, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Oct 12, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Oct 11, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Oct 10, 2023 | 90.00 | 88.00 | 88.00 | 87.50 | 87.50 | 2,000 |
Oct 9, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Oct 6, 2023 | 91.50 | 90.00 | 90.00 | 90.00 | 90.00 | 1,941 |
Oct 5, 2023 | 92.50 | 92.00 | 90.00 | 91.50 | 91.50 | 4,421 |
Oct 4, 2023 | 92.50 | 92.00 | 92.00 | 92.00 | 92.00 | 2,171 |
Oct 3, 2023 | 92.50 | 93.00 | 93.00 | 92.50 | 92.50 | 3 |
Oct 2, 2023 | 94.00 | 91.11 | 91.11 | 92.50 | 92.50 | 4,173 |
Sep 29, 2023 | 94.00 | 94.18 | 93.10 | 94.00 | 94.00 | 542 |
Sep 28, 2023 | 97.50 | 95.00 | 91.00 | 94.00 | 94.00 | 7,000 |
Sep 27, 2023 | 97.50 | 104.00 | 98.00 | 97.50 | 97.50 | 47,668 |
Sep 26, 2023 | 89.50 | 92.00 | 89.98 | 92.50 | 92.50 | 3,441 |
Sep 25, 2023 | 88.50 | 92.00 | 85.50 | 89.50 | 89.50 | 6,180 |
Sep 22, 2023 | 87.00 | 91.25 | 87.25 | 88.50 | 88.50 | 35,945 |
Sep 21, 2023 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 3,523 |
Sep 20, 2023 | 87.00 | 89.00 | 87.56 | 87.00 | 87.00 | 7,883 |
Sep 19, 2023 | 87.50 | 87.22 | 87.22 | 87.00 | 87.00 | 2,500 |
Sep 18, 2023 | 87.50 | 89.90 | 86.21 | 87.50 | 87.50 | 35,200 |
Sep 15, 2023 | 85.50 | 88.52 | 88.52 | 87.50 | 87.50 | 790 |
Sep 14, 2023 | 80.50 | 85.00 | 82.00 | 85.50 | 85.50 | 15,000 |
Sep 13, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Sep 12, 2023 | 80.00 | 81.50 | 79.00 | 80.50 | 80.50 | 10,055 |
Sep 11, 2023 | 80.00 | 81.52 | 78.50 | 80.00 | 80.00 | 50,395 |
Sep 8, 2023 | 80.00 | 78.80 | 78.80 | 80.00 | 80.00 | 6,783 |
Sep 7, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Sep 6, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Sep 5, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Sep 4, 2023 | 80.00 | 79.90 | 79.90 | 80.00 | 80.00 | 1,227 |
Sep 1, 2023 | 77.50 | 81.40 | 78.80 | 80.00 | 80.00 | 20,528 |
Aug 31, 2023 | 77.50 | 79.00 | 75.14 | 77.50 | 77.50 | 3,907 |
Aug 30, 2023 | 81.00 | 76.25 | 76.25 | 77.50 | 77.50 | 10,000 |
Aug 29, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Aug 25, 2023 | 83.50 | 80.95 | 80.50 | 81.00 | 81.00 | 5,338 |
Aug 24, 2023 | 83.50 | 82.80 | 82.80 | 83.50 | 83.50 | 1,193 |
Aug 23, 2023 | 83.50 | 83.20 | 83.20 | 83.50 | 83.50 | 34 |
Aug 22, 2023 | 83.50 | 82.06 | 82.00 | 83.50 | 83.50 | 195 |
Aug 21, 2023 | 85.50 | 85.00 | 80.25 | 83.50 | 83.50 | 7,908 |
Aug 18, 2023 | 87.50 | 90.00 | 83.00 | 85.50 | 85.50 | 3,347 |
Aug 17, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Aug 16, 2023 | 87.50 | 87.25 | 87.25 | 87.50 | 87.50 | 485 |
Aug 15, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Aug 14, 2023 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 40 |
Aug 11, 2023 | 87.50 | 88.25 | 85.00 | 87.50 | 87.50 | 1,396 |
Aug 10, 2023 | 87.50 | 85.10 | 85.00 | 87.50 | 87.50 | 2,009 |
Aug 9, 2023 | 87.50 | 85.15 | 85.15 | 87.50 | 87.50 | 7,164 |
Aug 8, 2023 | 87.50 | 89.49 | 89.49 | 87.50 | 87.50 | 1,117 |
Aug 7, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Aug 4, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Aug 3, 2023 | 88.50 | 89.90 | 86.10 | 87.50 | 87.50 | 2,734 |
Aug 2, 2023 | 90.00 | 92.00 | 86.00 | 88.50 | 88.50 | 1,221 |
Aug 1, 2023 | 90.00 | 88.08 | 88.08 | 90.00 | 90.00 | 2 |
Jul 31, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Jul 28, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Jul 27, 2023 | 90.00 | 91.60 | 88.00 | 90.00 | 90.00 | 409 |
Jul 26, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Jul 25, 2023 | 90.50 | 92.00 | 88.00 | 90.00 | 90.00 | 7,737 |
Jul 24, 2023 | 90.50 | 92.00 | 88.00 | 90.50 | 90.50 | 2,143 |
Jul 21, 2023 | 90.50 | 88.22 | 88.00 | 90.50 | 90.50 | 534 |
Jul 20, 2023 | 90.50 | 88.10 | 88.10 | 90.50 | 90.50 | 10 |
Jul 19, 2023 | 90.50 | 88.10 | 88.00 | 90.50 | 90.50 | 41,524 |
Jul 18, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Jul 17, 2023 | 92.50 | 90.00 | 88.00 | 90.50 | 90.50 | 1,092 |
Jul 14, 2023 | 92.50 | 92.70 | 92.30 | 92.50 | 92.50 | 19,500 |
Jul 13, 2023 | 92.50 | 92.50 | 90.10 | 92.50 | 92.50 | 102 |
Jul 12, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Jul 11, 2023 | 89.50 | 91.50 | 87.60 | 92.50 | 92.50 | 9,694 |
Jul 10, 2023 | 89.50 | 91.90 | 91.90 | 89.50 | 89.50 | 5 |
Jul 7, 2023 | 92.50 | 92.00 | 90.60 | 89.50 | 89.50 | 3,001 |
Jul 6, 2023 | 92.50 | 93.80 | 93.70 | 92.50 | 92.50 | 1,356 |
Jul 5, 2023 | 90.50 | 95.00 | 88.55 | 92.50 | 92.50 | 22,576 |
Jul 4, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Jul 3, 2023 | 86.50 | 87.00 | 86.90 | 86.50 | 86.50 | 5,201 |
Jun 30, 2023 | 92.50 | 90.00 | 85.00 | 86.50 | 86.50 | 6,291 |
Jun 29, 2023 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 1,350 |
Jun 28, 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 61 |
Jun 27, 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 1,016 |
Jun 26, 2023 | 92.50 | 93.75 | 90.00 | 92.50 | 92.50 | 2,916 |
Jun 23, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Jun 22, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Jun 21, 2023 | 97.50 | 98.70 | 90.00 | 92.50 | 92.50 | 21,170 |
Jun 20, 2023 | 101.00 | 100.00 | 95.00 | 97.50 | 97.50 | 13,699 |
Jun 19, 2023 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | 19 |
Jun 16, 2023 | 101.00 | 102.00 | 101.90 | 101.00 | 101.00 | 6,353 |
Jun 15, 2023 | 99.00 | 102.00 | 99.96 | 101.00 | 101.00 | 5,218 |
Jun 14, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Jun 13, 2023 | 98.00 | 100.00 | 99.12 | 99.00 | 99.00 | 6,567 |
Jun 12, 2023 | 94.50 | 98.90 | 92.00 | 97.50 | 97.50 | 9,221 |
Jun 9, 2023 | 94.50 | 94.70 | 94.70 | 94.50 | 94.50 | 200 |
Jun 8, 2023 | 94.50 | 94.70 | 94.70 | 94.50 | 94.50 | 263 |
Jun 7, 2023 | 94.50 | 94.70 | 92.10 | 94.50 | 94.50 | 1,057 |
Jun 6, 2023 | 94.50 | 96.25 | 92.00 | 94.50 | 94.50 | 1,765 |
Jun 5, 2023 | 96.50 | 97.00 | 92.00 | 94.50 | 94.50 | 20,758 |
Jun 2, 2023 | 102.50 | 101.90 | 96.20 | 96.50 | 96.50 | 18,313 |
Jun 1, 2023 | 104.50 | 105.90 | 100.00 | 102.50 | 102.50 | 14,922 |
May 31, 2023 | 107.50 | 108.75 | 102.00 | 104.50 | 104.50 | 9,816 |
May 30, 2023 | 112.50 | 110.00 | 105.00 | 107.50 | 107.50 | 10,158 |
May 26, 2023 | 112.50 | 112.49 | 110.00 | 112.50 | 112.50 | 4,000 |
May 25, 2023 | 112.50 | 115.00 | 110.10 | 112.50 | 112.50 | 5,128 |
May 24, 2023 | 112.50 | 115.00 | 112.25 | 112.50 | 112.50 | 1,118 |
May 23, 2023 | 112.50 | 114.75 | 110.10 | 112.50 | 112.50 | 22,746 |
May 22, 2023 | 108.50 | 115.00 | 109.85 | 112.50 | 112.50 | 99,146 |
May 19, 2023 | 106.50 | 107.00 | 104.10 | 105.00 | 105.00 | 3,476 |
May 18, 2023 | 106.50 | 109.00 | 104.00 | 109.00 | 109.00 | 1,210 |
May 17, 2023 | 106.50 | 105.00 | 105.00 | 106.50 | 106.50 | 1,065 |
May 16, 2023 | 110.50 | 111.50 | 103.00 | 106.50 | 106.50 | 21,333 |
May 15, 2023 | 110.50 | 113.00 | 108.00 | 110.50 | 110.50 | 15,385 |
May 12, 2023 | 110.50 | 113.00 | 108.00 | 109.00 | 109.00 | 26,059 |
May 11, 2023 | 104.00 | 113.00 | 105.00 | 112.00 | 112.00 | 69,707 |
May 10, 2023 | 92.50 | 104.90 | 90.50 | 104.00 | 104.00 | 65,993 |
May 9, 2023 | 84.50 | 95.00 | 88.00 | 92.50 | 92.50 | 160,632 |
May 5, 2023 | 82.50 | 84.90 | 84.90 | 82.50 | 82.50 | 1,250 |
May 4, 2023 | 81.00 | 82.90 | 80.00 | 82.50 | 82.50 | 7,033 |
May 3, 2023 | 81.00 | 85.00 | 80.00 | 81.00 | 81.00 | 2,548 |
May 2, 2023 | 81.00 | 83.50 | 81.50 | 83.50 | 83.50 | 2,663 |
Apr 28, 2023 | 87.50 | 88.50 | 80.00 | 81.00 | 81.00 | 22,257 |
Apr 27, 2023 | 88.50 | 86.55 | 85.75 | 87.50 | 87.50 | 273 |
Apr 26, 2023 | 87.50 | 90.00 | 89.89 | 88.50 | 88.50 | 2,235 |
Apr 25, 2023 | 85.50 | 87.00 | 87.00 | 85.50 | 85.50 | 25,500 |
Apr 24, 2023 | 92.50 | 93.00 | 83.00 | 85.50 | 85.50 | 12,749 |