IOB - Delayed Quote EUR
Kemira Oyj (0MGG.IL)
18.30
+0.07
+(0.38%)
At close: May 6 at 3:39:18 PM GMT+1
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 |
---|---|---|---|---|---|---|
May 6, 2025 | 18.30 | 18.37 | 18.36 | 18.30 | 18.30 | 14,840 |
May 2, 2025 | 18.24 | 18.24 | 18.18 | 18.23 | 18.23 | 1,294 |
May 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 30, 2025 | 17.91 | 18.38 | 18.06 | 18.25 | 18.25 | 21,561 |
Apr 29, 2025 | 17.94 | 18.21 | 17.92 | 18.15 | 18.15 | 980 |
Apr 28, 2025 | 18.00 | 18.04 | 17.87 | 17.95 | 17.95 | 4,759 |
Apr 25, 2025 | 17.94 | 18.38 | 17.02 | 18.38 | 18.38 | 23 |
Apr 24, 2025 | 19.97 | 19.96 | 19.96 | 19.93 | 19.93 | 202,167 |
Apr 23, 2025 | 19.83 | 20.04 | 19.89 | 20.16 | 20.16 | 18,751 |
Apr 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Apr 17, 2025 | 19.71 | 19.56 | 19.56 | 19.65 | 19.65 | 58 |
Apr 16, 2025 | 19.67 | 19.71 | 19.71 | 19.61 | 19.61 | 1,212 |
Apr 15, 2025 | 19.59 | 19.82 | 19.82 | 19.79 | 19.79 | 1,718 |
Apr 14, 2025 | 19.24 | 19.44 | 19.21 | 19.30 | 19.30 | 642 |
Apr 11, 2025 | 18.69 | 19.26 | 18.63 | 18.67 | 18.67 | 1 |
Apr 10, 2025 | 19.45 | 19.50 | 18.56 | 18.81 | 18.81 | 2,278 |
Apr 9, 2025 | 18.24 | 18.11 | 18.11 | 18.22 | 18.22 | 546 |
Apr 8, 2025 | 18.48 | 18.83 | 18.67 | 18.84 | 18.84 | 2,009 |
Apr 7, 2025 | 18.12 | 18.29 | 18.03 | 18.41 | 18.41 | 2,247 |
Apr 4, 2025 | 19.58 | 19.41 | 18.88 | 18.99 | 18.99 | 9,148 |
Apr 3, 2025 | 20.00 | 20.24 | 19.84 | 19.86 | 19.86 | 2,098 |
Apr 2, 2025 | 20.53 | 20.42 | 20.26 | 20.45 | 20.45 | 225 |
Apr 1, 2025 | 20.20 | 20.40 | 20.26 | 20.22 | 20.22 | 3,882 |
Mar 31, 2025 | 20.30 | 20.16 | 20.00 | 20.24 | 20.24 | 3,998 |
Mar 28, 2025 | 20.67 | 20.78 | 20.44 | 20.40 | 20.40 | 2,803 |
Mar 27, 2025 | 20.80 | 20.82 | 20.44 | 20.50 | 20.50 | 3,246 |
Mar 26, 2025 | 20.98 | 20.98 | 20.70 | 20.96 | 20.96 | 1,584 |
Mar 25, 2025 | 20.69 | 21.02 | 20.82 | 20.86 | 20.86 | 3,714 |
Mar 24, 2025 | 21.10 | 20.90 | 20.80 | 21.00 | 21.00 | 1,440 |
Mar 21, 2025 | 0.37 Dividend | |||||
Mar 21, 2025 | 21.08 | 20.92 | 20.88 | 20.86 | 20.86 | 174 |
Mar 20, 2025 | 21.76 | 21.66 | 21.38 | 21.43 | 21.06 | 2,582 |
Mar 19, 2025 | 21.92 | 22.00 | 21.72 | 21.92 | 21.54 | 3,073 |
Mar 18, 2025 | 22.05 | 22.12 | 21.78 | 22.05 | 21.67 | 8,147 |
Mar 17, 2025 | 22.07 | 22.24 | 22.06 | 22.03 | 21.65 | 1,713 |
Mar 14, 2025 | 21.74 | 22.14 | 21.90 | 22.03 | 21.65 | 4,254 |
Mar 13, 2025 | 21.66 | 22.04 | 21.70 | 22.03 | 21.65 | 4,404 |
Mar 12, 2025 | 22.07 | 22.10 | 21.96 | 22.11 | 21.73 | 403,234 |
Mar 11, 2025 | 21.96 | 22.46 | 21.90 | 22.03 | 21.65 | 15,743 |
Mar 10, 2025 | 22.01 | 22.06 | 21.82 | 22.01 | 21.63 | 3,051 |
Mar 7, 2025 | 22.03 | 22.16 | 21.78 | 22.15 | 21.77 | 5,312 |
Mar 6, 2025 | 21.47 | 22.04 | 21.60 | 21.82 | 21.44 | 2,929 |
Mar 5, 2025 | 20.80 | 21.56 | 21.20 | 21.23 | 20.86 | 3,358 |
Mar 4, 2025 | 20.98 | 20.92 | 20.60 | 20.71 | 20.35 | 1,977 |
Mar 3, 2025 | 21.16 | 21.52 | 21.16 | 21.25 | 20.88 | 3,363 |
Feb 28, 2025 | 21.49 | 21.38 | 21.22 | 21.23 | 20.86 | 2,374 |
Feb 27, 2025 | 21.60 | 21.62 | 21.46 | 21.60 | 21.23 | 792 |
Feb 26, 2025 | 21.72 | 21.82 | 21.66 | 21.72 | 21.34 | 120,398 |
Feb 25, 2025 | 21.74 | 21.86 | 21.62 | 21.72 | 21.34 | 1,512 |
Feb 24, 2025 | 21.76 | 21.86 | 21.60 | 21.74 | 21.36 | 4,120 |
Feb 21, 2025 | 21.64 | 21.94 | 21.66 | 21.76 | 21.38 | 4,845 |
Feb 20, 2025 | 21.33 | 21.56 | 21.50 | 21.51 | 21.14 | 6,788 |
Feb 19, 2025 | 21.78 | 21.92 | 21.32 | 21.21 | 20.84 | 6,375 |
Feb 18, 2025 | 21.68 | 21.82 | 21.38 | 21.64 | 21.27 | 8,958 |
Feb 17, 2025 | 21.47 | 21.84 | 21.66 | 21.78 | 21.40 | 3,079 |
Feb 14, 2025 | 21.37 | 21.56 | 21.32 | 21.35 | 20.98 | 2,129 |
Feb 13, 2025 | 20.63 | 21.44 | 20.74 | 21.23 | 20.86 | 1,971 |
Feb 12, 2025 | 20.08 | 20.92 | 20.48 | 20.67 | 20.31 | 4,537 |
Feb 11, 2025 | 20.43 | 20.10 | 19.84 | 20.04 | 19.69 | 42,267 |
Feb 10, 2025 | 21.56 | 21.82 | 21.56 | 21.60 | 21.23 | 15,585 |
Feb 7, 2025 | 21.53 | 21.56 | 21.44 | 21.45 | 21.08 | 2,393 |
Feb 6, 2025 | 21.10 | 21.54 | 21.06 | 21.41 | 21.04 | 8,580 |
Feb 5, 2025 | 21.23 | 21.14 | 20.80 | 20.88 | 20.52 | 11,425 |
Feb 4, 2025 | 20.98 | 21.18 | 20.94 | 21.06 | 20.70 | 3,059 |
Feb 3, 2025 | 20.86 | 21.08 | 20.78 | 20.88 | 20.52 | 1,717 |
Jan 31, 2025 | 21.27 | 21.36 | 21.12 | 21.23 | 20.86 | 8,947 |
Jan 30, 2025 | 21.16 | 21.32 | 21.06 | 21.21 | 20.84 | 4,383 |
Jan 29, 2025 | 20.98 | 21.16 | 20.86 | 21.06 | 20.70 | 5,222 |
Jan 28, 2025 | 20.82 | 20.94 | 20.68 | 20.77 | 20.41 | 5,672 |
Jan 27, 2025 | 20.67 | 20.84 | 20.66 | 20.67 | 20.31 | 11,561 |
Jan 24, 2025 | 20.59 | 20.88 | 20.66 | 20.73 | 20.37 | 5,819 |
Jan 23, 2025 | 20.57 | 20.66 | 20.54 | 20.67 | 20.31 | 4,855 |
Jan 22, 2025 | 20.63 | 20.70 | 20.58 | 20.63 | 20.27 | 3,238 |
Jan 21, 2025 | 20.33 | 20.66 | 20.38 | 20.61 | 20.25 | 2,526 |
Jan 20, 2025 | 20.61 | 20.56 | 20.28 | 20.53 | 20.18 | 5,933 |
Jan 17, 2025 | 20.32 | 20.56 | 20.32 | 20.45 | 20.10 | 3,385 |
Jan 16, 2025 | 20.45 | 20.48 | 20.22 | 20.32 | 19.96 | 5,108 |
Jan 15, 2025 | 19.89 | 20.24 | 19.90 | 20.18 | 19.84 | 16,913 |
Jan 14, 2025 | 20.00 | 20.06 | 19.76 | 20.00 | 19.65 | 5,407 |
Jan 13, 2025 | 19.81 | 19.97 | 19.72 | 19.92 | 19.58 | 4,567 |
Jan 10, 2025 | 20.00 | 20.06 | 19.85 | 19.92 | 19.58 | 5,391 |
Jan 9, 2025 | 19.86 | 19.98 | 19.74 | 19.73 | 19.39 | 7,764 |
Jan 8, 2025 | 19.74 | 19.88 | 19.53 | 19.81 | 19.46 | 18,895 |
Jan 7, 2025 | 19.89 | 19.84 | 19.59 | 19.64 | 19.30 | 32,431 |
Jan 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.45 | - |
Jan 3, 2025 | 19.74 | 19.80 | 19.64 | 19.79 | 19.45 | 18,215 |
Jan 2, 2025 | 19.67 | 19.91 | 19.63 | 19.75 | 19.41 | 11,062 |
Dec 31, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.26 | - |
Dec 30, 2024 | 19.56 | 19.61 | 19.41 | 19.59 | 19.26 | 6,263 |
Dec 27, 2024 | 19.14 | 19.62 | 19.25 | 19.61 | 19.28 | 9,415 |
Dec 24, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.74 | - |
Dec 23, 2024 | 19.36 | 19.24 | 19.08 | 19.07 | 18.74 | 4,567 |
Dec 20, 2024 | 19.24 | 19.50 | 18.90 | 19.21 | 18.88 | 5,645 |
Dec 19, 2024 | 19.28 | 19.37 | 19.09 | 19.26 | 18.93 | 70,694 |
Dec 18, 2024 | 19.33 | 19.42 | 19.16 | 19.36 | 19.03 | 21,062 |
Dec 17, 2024 | 19.13 | 19.16 | 18.90 | 19.14 | 18.80 | 7,749 |
Dec 16, 2024 | 19.21 | 19.28 | 19.12 | 19.22 | 18.89 | 1,765 |
Dec 13, 2024 | 19.39 | 19.44 | 19.17 | 19.44 | 19.11 | 6,283 |
Dec 12, 2024 | 19.75 | 19.77 | 19.42 | 19.50 | 19.17 | 15,633 |
Dec 11, 2024 | 19.43 | 19.81 | 19.43 | 19.75 | 19.41 | 17,924 |
Dec 10, 2024 | 19.65 | 19.58 | 19.33 | 19.36 | 19.03 | 11,586 |
Dec 9, 2024 | 19.52 | 19.75 | 19.59 | 19.52 | 19.18 | 15,051 |
Dec 6, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.99 | - |
Dec 5, 2024 | 19.29 | 19.40 | 19.30 | 19.32 | 18.99 | 6,419 |
Dec 4, 2024 | 19.06 | 19.30 | 19.05 | 19.06 | 18.73 | 9,576 |
Dec 3, 2024 | 18.75 | 19.14 | 18.86 | 19.08 | 18.76 | 10,531 |
Dec 2, 2024 | 18.63 | 18.90 | 18.72 | 18.88 | 18.55 | 15,589 |
Nov 29, 2024 | 18.78 | 18.74 | 18.60 | 18.75 | 18.42 | 8,451 |
Nov 28, 2024 | 18.59 | 18.75 | 18.63 | 18.59 | 18.27 | 120,558 |
Nov 27, 2024 | 18.65 | 18.71 | 18.54 | 18.60 | 18.28 | 4,320 |
Nov 26, 2024 | 18.75 | 18.90 | 18.69 | 18.75 | 18.43 | 33,830 |
Nov 25, 2024 | 19.07 | 19.05 | 18.80 | 18.84 | 18.51 | 6,491 |
Nov 22, 2024 | 18.76 | 19.06 | 18.81 | 18.76 | 18.44 | 3,338 |
Nov 21, 2024 | 18.67 | 18.80 | 18.61 | 18.67 | 18.35 | 11,522 |
Nov 20, 2024 | 18.95 | 19.06 | 18.63 | 18.76 | 18.44 | 4,288 |
Nov 19, 2024 | 18.96 | 18.89 | 18.75 | 18.73 | 18.40 | 3,611 |
Nov 18, 2024 | 19.20 | 19.22 | 18.97 | 18.95 | 18.62 | 3,709 |
Nov 15, 2024 | 19.22 | 19.45 | 19.28 | 19.26 | 18.93 | 5,948 |
Nov 14, 2024 | 18.90 | 19.40 | 18.95 | 19.25 | 18.92 | 10,579 |
Nov 13, 2024 | 18.80 | 19.12 | 18.79 | 19.08 | 18.76 | 4,343 |
Nov 12, 2024 | 19.45 | 19.25 | 18.87 | 18.88 | 18.55 | 7,403 |
Nov 11, 2024 | 19.66 | 19.82 | 19.55 | 19.65 | 19.31 | 5,948 |
Nov 8, 2024 | 19.95 | 19.73 | 19.45 | 19.58 | 19.24 | 9,256 |
Nov 7, 2024 | 19.89 | 19.87 | 19.76 | 19.89 | 19.55 | 639,687 |
Nov 6, 2024 | 19.67 | 20.18 | 19.72 | 19.95 | 19.61 | 6,493 |
Nov 5, 2024 | 19.56 | 19.67 | 19.53 | 19.56 | 19.22 | 4,720 |
Nov 4, 2024 | 19.72 | 19.63 | 19.47 | 19.73 | 19.39 | 5,516 |
Nov 1, 2024 | 19.61 | 19.77 | 19.49 | 19.56 | 19.22 | 10,110 |
Oct 31, 2024 | 19.74 | 19.86 | 19.38 | 19.49 | 19.15 | 3,133 |
Oct 30, 2024 | 19.99 | 20.08 | 19.68 | 19.69 | 19.35 | 6,560 |
Oct 29, 2024 | 20.53 | 20.40 | 19.97 | 20.25 | 19.91 | 11,958 |
Oct 28, 2024 | 0.34 Dividend | |||||
Oct 28, 2024 | 20.16 | 20.76 | 20.12 | 20.77 | 20.41 | 5,899 |
Oct 25, 2024 | 20.98 | 21.00 | 20.60 | 20.77 | 20.08 | 9,782 |
Oct 24, 2024 | 21.12 | 21.34 | 21.14 | 21.12 | 20.42 | 168,474 |
Oct 23, 2024 | 21.62 | 21.40 | 21.00 | 20.98 | 20.28 | 2,776 |
Oct 22, 2024 | 21.68 | 21.60 | 21.30 | 21.39 | 20.68 | 11,728 |
Oct 21, 2024 | 21.80 | 21.90 | 21.56 | 21.80 | 21.07 | 5,238 |
Oct 18, 2024 | 21.57 | 21.78 | 21.62 | 21.60 | 20.88 | 4,670 |
Oct 17, 2024 | 21.37 | 21.72 | 21.52 | 21.70 | 20.98 | 98,599 |
Oct 16, 2024 | 21.80 | 21.88 | 21.40 | 21.47 | 20.75 | 333,655 |
Oct 15, 2024 | 21.96 | 22.06 | 21.78 | 22.01 | 21.28 | 16,105 |
Oct 14, 2024 | 22.37 | 22.20 | 21.82 | 22.07 | 21.33 | 3,432 |
Oct 11, 2024 | 22.09 | 22.34 | 22.08 | 22.13 | 21.39 | 4,056 |
Oct 10, 2024 | 22.25 | 22.26 | 21.98 | 22.27 | 21.53 | 9,154 |
Oct 9, 2024 | 22.21 | 22.34 | 22.14 | 22.09 | 21.35 | 7,558 |
Oct 8, 2024 | 22.17 | 22.28 | 21.88 | 22.13 | 21.39 | 107,357 |
Oct 7, 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 21.55 | 6,429 |
Oct 4, 2024 | 22.31 | 22.32 | 22.12 | 22.25 | 21.51 | 2,279 |
Oct 3, 2024 | 22.21 | 22.22 | 22.00 | 22.19 | 21.45 | 4,658 |
Oct 2, 2024 | 22.52 | 22.54 | 22.14 | 22.17 | 21.43 | 410,559 |
Oct 1, 2024 | 22.44 | 22.98 | 22.56 | 22.78 | 22.02 | 6,023 |
Sep 30, 2024 | 22.54 | 22.62 | 22.40 | 22.46 | 21.71 | 3,747 |
Sep 27, 2024 | 22.19 | 22.66 | 22.26 | 22.52 | 21.77 | 13,929 |
Sep 26, 2024 | 22.31 | 22.42 | 21.94 | 21.96 | 21.23 | 4,119 |
Sep 25, 2024 | 22.42 | 22.72 | 21.84 | 21.88 | 21.15 | 10,540 |
Sep 24, 2024 | 22.37 | 22.62 | 22.38 | 22.54 | 21.79 | 185,030 |
Sep 23, 2024 | 22.17 | 22.44 | 22.16 | 22.48 | 21.73 | 3,507 |
Sep 20, 2024 | 22.19 | 22.44 | 22.16 | 22.17 | 21.43 | 20,943 |
Sep 19, 2024 | 21.72 | 22.26 | 21.72 | 22.01 | 21.28 | 11,214 |
Sep 18, 2024 | 21.16 | 21.70 | 21.44 | 21.57 | 20.85 | 436,888 |
Sep 17, 2024 | 21.08 | 21.38 | 21.12 | 21.35 | 20.64 | 30,080 |
Sep 16, 2024 | 21.27 | 21.24 | 20.96 | 20.96 | 20.26 | 1,264 |
Sep 13, 2024 | 20.84 | 21.36 | 20.98 | 21.23 | 20.52 | 8,494 |
Sep 12, 2024 | 21.27 | 21.34 | 20.64 | 20.65 | 19.96 | 4,315 |
Sep 11, 2024 | 21.14 | 21.34 | 21.10 | 21.18 | 20.47 | 3,494 |
Sep 10, 2024 | 21.21 | 21.46 | 21.10 | 21.35 | 20.64 | 13,394 |
Sep 9, 2024 | 21.45 | 21.50 | 21.22 | 21.47 | 20.75 | 7,948 |
Sep 6, 2024 | 21.62 | 21.68 | 21.46 | 21.21 | 20.50 | 5,179 |
Sep 5, 2024 | 21.72 | 21.76 | 21.56 | 21.74 | 21.01 | 4,516 |
Sep 4, 2024 | 21.55 | 21.92 | 21.66 | 21.88 | 21.15 | 8,595 |
Sep 3, 2024 | 21.98 | 22.22 | 21.84 | 22.03 | 21.30 | 5,275 |
Sep 2, 2024 | 22.17 | 22.20 | 22.04 | 22.15 | 21.41 | 1,686 |
Aug 30, 2024 | 22.11 | 22.30 | 22.00 | 22.29 | 21.55 | 24,352 |
Aug 29, 2024 | 22.00 | 22.18 | 21.90 | 22.17 | 21.43 | 1,669 |
Aug 28, 2024 | 21.72 | 22.28 | 21.68 | 22.05 | 21.31 | 40,959 |
Aug 27, 2024 | 21.49 | 21.84 | 21.54 | 21.80 | 21.07 | 330,490 |
Aug 23, 2024 | 21.62 | 21.70 | 21.52 | 21.64 | 20.92 | 2,360 |
Aug 22, 2024 | 21.49 | 21.76 | 21.42 | 21.45 | 20.73 | 5,645 |
Aug 21, 2024 | 21.10 | 21.42 | 21.24 | 21.16 | 20.45 | 6,322 |
Aug 20, 2024 | 21.12 | 21.36 | 21.12 | 21.14 | 20.43 | 2,441 |
Aug 19, 2024 | 20.82 | 21.10 | 20.86 | 21.06 | 20.36 | 1,830 |
Aug 16, 2024 | 21.00 | 21.10 | 20.74 | 20.96 | 20.26 | 586,893 |
Aug 15, 2024 | 20.86 | 21.12 | 20.80 | 21.12 | 20.42 | 11,394 |
Aug 14, 2024 | 20.75 | 20.80 | 20.60 | 20.65 | 19.96 | 7,248 |
Aug 13, 2024 | 20.30 | 20.58 | 20.32 | 20.36 | 19.68 | 2,257 |
Aug 12, 2024 | 20.53 | 20.38 | 20.22 | 20.18 | 19.51 | 1,496 |
Aug 9, 2024 | 20.73 | 20.82 | 20.40 | 20.45 | 19.77 | 2,093 |
Aug 8, 2024 | 20.51 | 20.78 | 20.56 | 20.61 | 19.92 | 11,752 |
Aug 7, 2024 | 20.00 | 20.80 | 20.00 | 20.61 | 19.92 | 338,588 |
Aug 6, 2024 | 19.83 | 20.16 | 19.77 | 19.91 | 19.25 | 336,150 |
Aug 5, 2024 | 19.59 | 19.91 | 19.46 | 19.59 | 18.94 | 6,992 |
Aug 2, 2024 | 20.45 | 20.38 | 20.06 | 20.27 | 19.60 | 14,341 |
Aug 1, 2024 | 20.75 | 20.92 | 20.58 | 20.57 | 19.88 | 9,212 |
Jul 31, 2024 | 21.16 | 21.30 | 20.90 | 20.96 | 20.26 | 9,345 |
Jul 30, 2024 | 20.94 | 21.02 | 20.92 | 21.06 | 20.36 | 548 |
Jul 29, 2024 | 20.59 | 21.10 | 20.62 | 20.88 | 20.18 | 6,853 |
Jul 26, 2024 | 20.45 | 20.62 | 20.50 | 20.45 | 19.77 | 8,445 |
Jul 25, 2024 | 20.45 | 20.48 | 20.28 | 20.32 | 19.64 | 8,378 |
Jul 24, 2024 | 20.53 | 20.54 | 20.36 | 20.42 | 19.73 | 8,091 |
Jul 23, 2024 | 20.77 | 20.72 | 20.56 | 20.71 | 20.02 | 5,578 |
Jul 22, 2024 | 20.67 | 20.96 | 20.56 | 20.82 | 20.13 | 7,011 |
Jul 19, 2024 | 20.61 | 20.80 | 20.44 | 20.61 | 19.92 | 8,557 |
Jul 18, 2024 | 21.00 | 20.84 | 20.56 | 20.63 | 19.94 | 6,791 |
Jul 17, 2024 | 21.37 | 21.38 | 20.56 | 20.92 | 20.22 | 187,047 |
Jul 16, 2024 | 22.50 | 23.40 | 22.48 | 23.17 | 22.40 | 15,759 |
Jul 15, 2024 | 22.48 | 22.58 | 22.32 | 22.42 | 21.67 | 5,866 |
Jul 12, 2024 | 22.40 | 22.60 | 22.20 | 22.54 | 21.79 | 8,914 |
Jul 11, 2024 | 22.25 | 22.34 | 22.16 | 22.25 | 21.51 | 4,803 |
Jul 10, 2024 | 22.44 | 22.42 | 22.18 | 22.42 | 21.67 | 4,034 |
Jul 9, 2024 | 22.70 | 22.90 | 22.40 | 22.46 | 21.71 | 6,197 |
Jul 8, 2024 | 23.03 | 22.98 | 22.60 | 22.62 | 21.87 | 256,468 |
Jul 5, 2024 | 22.97 | 23.28 | 22.98 | 23.03 | 22.26 | 30,616 |
Jul 4, 2024 | 23.13 | 23.04 | 22.90 | 23.07 | 22.30 | 2,435 |
Jul 3, 2024 | 23.03 | 23.18 | 23.00 | 23.01 | 22.24 | 6,245 |
Jul 2, 2024 | 22.95 | 23.02 | 22.74 | 22.93 | 22.17 | 1,991 |
Jul 1, 2024 | 22.81 | 23.10 | 22.82 | 23.07 | 22.30 | 3,375 |
Jun 28, 2024 | 23.13 | 23.32 | 22.66 | 22.85 | 22.09 | 1,919 |
Jun 27, 2024 | 22.95 | 23.26 | 22.74 | 23.13 | 22.36 | 5,314 |
Jun 26, 2024 | 23.17 | 23.20 | 22.42 | 22.70 | 21.94 | 406,072 |
Jun 25, 2024 | 23.46 | 23.62 | 23.14 | 23.13 | 22.36 | 88,005 |
Jun 24, 2024 | 22.93 | 23.52 | 23.00 | 23.30 | 22.52 | 8,751 |
Jun 21, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.90 | - |
Jun 20, 2024 | 23.22 | 23.72 | 22.86 | 23.69 | 22.90 | 697,345 |
Jun 19, 2024 | 23.50 | 23.78 | 23.20 | 23.34 | 22.56 | 6,773 |
Jun 18, 2024 | 23.22 | 23.62 | 23.30 | 23.63 | 22.84 | 4,463 |
Jun 17, 2024 | 22.78 | 23.28 | 22.70 | 23.22 | 22.45 | 768,115 |
Jun 14, 2024 | 23.52 | 23.58 | 22.60 | 22.87 | 22.11 | 5,508 |
Jun 13, 2024 | 23.61 | 23.86 | 23.52 | 23.54 | 22.75 | 8,563 |
Jun 12, 2024 | 24.14 | 24.18 | 23.58 | 23.97 | 23.17 | 23,516 |
Jun 11, 2024 | 24.24 | 24.56 | 24.02 | 24.04 | 23.24 | 15,978 |
Jun 10, 2024 | 23.24 | 24.08 | 23.06 | 23.91 | 23.11 | 25,882 |
Jun 7, 2024 | 21.68 | 22.50 | 21.58 | 22.33 | 21.59 | 25,989 |
Jun 6, 2024 | 21.66 | 21.86 | 21.64 | 21.64 | 20.92 | 7,689 |
Jun 5, 2024 | 21.62 | 21.70 | 21.46 | 21.68 | 20.96 | 50,071 |
Jun 4, 2024 | 21.53 | 21.90 | 21.52 | 21.55 | 20.83 | 8,982 |
Jun 3, 2024 | 21.66 | 21.62 | 21.46 | 21.41 | 20.70 | 18,278 |
May 31, 2024 | 21.47 | 21.68 | 21.32 | 21.37 | 20.66 | 101,523 |
May 30, 2024 | 21.43 | 21.58 | 21.26 | 21.47 | 20.75 | 5,962 |
May 29, 2024 | 21.47 | 21.68 | 21.40 | 21.43 | 20.72 | 2,335 |
May 28, 2024 | 21.64 | 21.72 | 21.54 | 21.64 | 20.92 | 58,846 |
May 24, 2024 | 21.23 | 21.68 | 21.40 | 21.72 | 21.00 | 2,522 |
May 23, 2024 | 21.08 | 21.78 | 21.28 | 21.53 | 20.81 | 7,138 |
May 22, 2024 | 22.33 | 22.26 | 21.46 | 21.55 | 20.83 | 7,464 |
May 21, 2024 | 22.58 | 22.66 | 22.30 | 22.56 | 21.81 | 5,426 |
May 20, 2024 | 22.35 | 22.64 | 22.34 | 22.35 | 21.60 | 4,339 |
May 17, 2024 | 22.33 | 22.46 | 22.34 | 22.33 | 21.59 | 3,183 |
May 16, 2024 | 22.35 | 22.44 | 22.14 | 22.27 | 21.53 | 6,781 |
May 15, 2024 | 22.19 | 22.38 | 22.12 | 22.23 | 21.49 | 324,033 |
May 14, 2024 | 22.31 | 22.34 | 21.98 | 21.98 | 21.25 | 5,058 |
May 13, 2024 | 21.88 | 22.38 | 21.78 | 22.15 | 21.41 | 3,255 |
May 10, 2024 | 21.92 | 22.00 | 21.76 | 22.01 | 21.28 | 4,471 |
May 9, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.30 | - |
May 8, 2024 | 21.72 | 22.12 | 21.86 | 22.03 | 21.30 | 15,663 |
May 7, 2024 | 21.60 | 21.68 | 21.40 | 21.60 | 20.88 | 4,221 |