Paris - Delayed Quote • EUR
ACTIA Group S.A. (ALATI.PA)
As of 10:18 AM GMT+2. Market Open.
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 29, 2024 | 4.1400 | 4.1400 | 4.0900 | 4.1300 | 4.1300 | 546 |
| May 28, 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 1,666 |
| May 27, 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 1,733 |
| May 24, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.1600 | 4.1600 | 30,173 |
| May 23, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 1,707 |
| May 22, 2024 | 4.1700 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 534 |
| May 21, 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1700 | 4.1700 | 59,071 |
| May 20, 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 12,746 |
| May 17, 2024 | 4.0900 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 14,268 |
| May 16, 2024 | 4.0300 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 9,139 |
| May 15, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 5,498 |
| May 14, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.1300 | 4.1300 | 2,729 |
| May 13, 2024 | 4.2000 | 4.2600 | 4.0000 | 4.1800 | 4.1800 | 12,116 |
| May 10, 2024 | 4.0900 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 8,250 |
| May 9, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,710 |
| May 8, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 804 |
| May 7, 2024 | 3.9300 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 4,148 |
| May 6, 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9300 | 3.9300 | 4,147 |
| May 3, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 11,361 |
| May 2, 2024 | 4.1000 | 4.1000 | 3.8300 | 3.8700 | 3.8700 | 19,788 |
| Apr 30, 2024 | 4.2000 | 4.2000 | 4.0400 | 4.1000 | 4.1000 | 1,962 |
| Apr 29, 2024 | 4.0300 | 4.1800 | 3.9800 | 4.1700 | 4.1700 | 10,257 |
| Apr 26, 2024 | 4.0700 | 4.0900 | 3.9100 | 4.0300 | 4.0300 | 19,777 |
| Apr 25, 2024 | 4.1000 | 4.1700 | 4.0400 | 4.0600 | 4.0600 | 22,716 |
| Apr 24, 2024 | 4.1400 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 14,462 |
| Apr 23, 2024 | 4.1600 | 4.1700 | 4.0800 | 4.1400 | 4.1400 | 6,011 |
| Apr 22, 2024 | 4.1500 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 3,736 |
| Apr 19, 2024 | 4.2700 | 4.2700 | 4.1300 | 4.1300 | 4.1300 | 5,931 |
| Apr 18, 2024 | 4.0800 | 4.2800 | 4.0600 | 4.2500 | 4.2500 | 7,172 |
| Apr 17, 2024 | 4.0900 | 4.1200 | 4.0500 | 4.0800 | 4.0800 | 20,587 |
| Apr 16, 2024 | 4.0600 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 8,481 |
| Apr 15, 2024 | 4.1600 | 4.1800 | 4.0600 | 4.0600 | 4.0600 | 7,520 |
| Apr 12, 2024 | 4.2300 | 4.2600 | 4.1800 | 4.1800 | 4.1800 | 8,847 |
| Apr 11, 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 924 |
| Apr 10, 2024 | 4.3500 | 4.4000 | 4.1600 | 4.2300 | 4.2300 | 19,805 |
| Apr 9, 2024 | 4.3600 | 4.5000 | 4.2400 | 4.3500 | 4.3500 | 27,089 |
| Apr 8, 2024 | 4.0800 | 4.3300 | 4.0800 | 4.3300 | 4.3300 | 18,615 |
| Apr 5, 2024 | 4.1600 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | 14,245 |
| Apr 4, 2024 | 4.1400 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 13,448 |
| Apr 3, 2024 | 4.0300 | 4.2600 | 3.9800 | 4.1100 | 4.1100 | 23,077 |
| Apr 2, 2024 | 3.7500 | 4.0000 | 3.6400 | 3.9000 | 3.9000 | 35,039 |
| Mar 28, 2024 | 3.4600 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 4,435 |
| Mar 27, 2024 | 3.5400 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 13,909 |
| Mar 26, 2024 | 3.2600 | 3.8300 | 3.2600 | 3.6500 | 3.6500 | 75,698 |
| Mar 25, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 8,154 |
| Mar 22, 2024 | 3.2900 | 3.3100 | 3.0400 | 3.0700 | 3.0700 | 14,132 |
| Mar 21, 2024 | 3.2100 | 3.5000 | 3.2100 | 3.2600 | 3.2600 | 24,012 |
| Mar 20, 2024 | 3.1800 | 3.2100 | 3.1200 | 3.1800 | 3.1800 | 4,637 |
| Mar 19, 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 456 |
| Mar 18, 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 4,756 |
| Mar 15, 2024 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 9,324 |
| Mar 14, 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1200 | 3.1200 | 4,171 |
| Mar 13, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 9,067 |
| Mar 12, 2024 | 3.1600 | 3.1800 | 3.0400 | 3.1200 | 3.1200 | 4,863 |
| Mar 11, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 8,863 |
| Mar 8, 2024 | 3.1000 | 3.1300 | 3.0200 | 3.0700 | 3.0700 | 5,606 |
| Mar 7, 2024 | 3.0400 | 3.1100 | 3.0400 | 3.1000 | 3.1000 | 3,026 |
| Mar 6, 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0100 | 3.0100 | 14,254 |
| Mar 5, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 2,193 |
| Mar 4, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 5,597 |
| Mar 1, 2024 | 3.2300 | 3.3700 | 3.1300 | 3.1400 | 3.1400 | 23,291 |
| Feb 29, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 3,619 |
| Feb 28, 2024 | 3.2600 | 3.3200 | 3.2300 | 3.3200 | 3.3200 | 4,696 |
| Feb 27, 2024 | 3.3100 | 3.3700 | 3.2800 | 3.3200 | 3.3200 | 6,735 |
| Feb 26, 2024 | 3.3800 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 30,697 |
| Feb 23, 2024 | 3.7500 | 3.7500 | 3.4600 | 3.4600 | 3.4600 | 18,067 |
| Feb 22, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 6,119 |
| Feb 21, 2024 | 4.0400 | 4.0500 | 3.6400 | 3.8000 | 3.8000 | 41,219 |
| Feb 20, 2024 | 3.8400 | 3.9700 | 3.8200 | 3.9500 | 3.9500 | 6,854 |
| Feb 19, 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8400 | 3.8400 | 14,905 |
| Feb 16, 2024 | 4.0000 | 4.0300 | 3.9200 | 4.0000 | 4.0000 | 8,072 |
| Feb 15, 2024 | 3.9800 | 4.0900 | 3.9300 | 4.0000 | 4.0000 | 9,464 |
| Feb 14, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 2,689 |
| Feb 13, 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9800 | 3.9800 | 468 |
| Feb 12, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 2,743 |
| Feb 9, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 1,588 |
| Feb 8, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 187 |
| Feb 7, 2024 | 3.9200 | 3.9500 | 3.8800 | 3.9300 | 3.9300 | 3,482 |
| Feb 6, 2024 | 4.0300 | 4.0300 | 3.8500 | 3.9200 | 3.9200 | 6,115 |
| Feb 5, 2024 | 4.0100 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 9,461 |
| Feb 2, 2024 | 3.8100 | 4.0600 | 3.8100 | 3.9900 | 3.9900 | 5,962 |
| Feb 1, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 325 |
| Jan 31, 2024 | 3.8100 | 3.9300 | 3.7000 | 3.7900 | 3.7900 | 14,430 |
| Jan 30, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 5,280 |
| Jan 29, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 6,488 |
| Jan 26, 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.8100 | 13,197 |
| Jan 25, 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 1,123 |
| Jan 24, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.8900 | 3.8900 | 8,033 |
| Jan 23, 2024 | 3.8900 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 4,711 |
| Jan 22, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 4,508 |
| Jan 19, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 8,604 |
| Jan 18, 2024 | 4.0000 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 1,750 |
| Jan 17, 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 4,519 |
| Jan 16, 2024 | 4.1100 | 4.1100 | 4.0300 | 4.0300 | 4.0300 | 1,218 |
| Jan 15, 2024 | 4.1100 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 6,026 |
| Jan 12, 2024 | 4.0700 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 9,755 |
| Jan 11, 2024 | 4.0300 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 6,129 |
| Jan 10, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 2,537 |
| Jan 9, 2024 | 4.1200 | 4.1200 | 3.9000 | 3.9100 | 3.9100 | 5,296 |
| Jan 8, 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 1,037 |
| Jan 5, 2024 | 4.1600 | 4.1600 | 4.0900 | 4.0900 | 4.0900 | 931 |
| Jan 4, 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 3,025 |
| Jan 3, 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 2,631 |
| Jan 2, 2024 | 4.0400 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 14,430 |
| Dec 29, 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | 2,813 |
| Dec 28, 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 1,821 |
| Dec 27, 2023 | 3.8900 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 7,832 |
| Dec 22, 2023 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | 3.8900 | 1,490 |
| Dec 21, 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9100 | 3.9100 | 3,402 |
| Dec 20, 2023 | 3.8900 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 3,995 |
| Dec 19, 2023 | 3.8900 | 3.9300 | 3.8900 | 3.9300 | 3.9300 | 4,561 |
| Dec 18, 2023 | 3.8100 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 10,148 |
| Dec 15, 2023 | 3.8300 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 13,179 |
| Dec 14, 2023 | 3.9000 | 3.9000 | 3.8200 | 3.8300 | 3.8300 | 5,211 |
| Dec 13, 2023 | 3.8400 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 2,063 |
| Dec 12, 2023 | 3.9400 | 4.0000 | 3.8000 | 3.8400 | 3.8400 | 13,261 |
| Dec 11, 2023 | 3.7100 | 3.8800 | 3.6200 | 3.8800 | 3.8800 | 5,216 |
| Dec 8, 2023 | 3.7100 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 3,601 |
| Dec 7, 2023 | 3.8300 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 2,482 |
| Dec 6, 2023 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 3,123 |
| Dec 5, 2023 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 2,815 |
| Dec 4, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 8,668 |
| Dec 1, 2023 | 3.7900 | 4.0100 | 3.7900 | 3.9600 | 3.9600 | 3,147 |
| Nov 30, 2023 | 3.8800 | 3.9100 | 3.7800 | 3.7800 | 3.7800 | 2,851 |
| Nov 29, 2023 | 3.8800 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 294 |
| Nov 28, 2023 | 3.8800 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 389 |
| Nov 27, 2023 | 3.9400 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 1,275 |
| Nov 24, 2023 | 3.8300 | 3.8600 | 3.8000 | 3.8500 | 3.8500 | 1,514 |
| Nov 23, 2023 | 3.8300 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 395 |
| Nov 22, 2023 | 3.8500 | 3.9800 | 3.7900 | 3.8500 | 3.8500 | 3,956 |
| Nov 21, 2023 | 3.8600 | 4.0000 | 3.7200 | 3.8500 | 3.8500 | 7,565 |
| Nov 20, 2023 | 3.8700 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 3,067 |
| Nov 17, 2023 | 4.0100 | 4.0100 | 3.8800 | 3.9100 | 3.9100 | 2,165 |
| Nov 16, 2023 | 3.9400 | 4.0100 | 3.9200 | 4.0000 | 4.0000 | 2,957 |
| Nov 15, 2023 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 9,622 |
| Nov 14, 2023 | 4.0100 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 1,475 |
| Nov 13, 2023 | 4.0100 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 253 |
| Nov 10, 2023 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 1,792 |
| Nov 9, 2023 | 4.0000 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 2,147 |
| Nov 8, 2023 | 4.0000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 5,303 |
| Nov 7, 2023 | 3.9200 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 762 |
| Nov 6, 2023 | 3.8600 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 625 |
| Nov 3, 2023 | 3.7100 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 2,223 |
| Nov 2, 2023 | 3.7800 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 7,720 |
| Nov 1, 2023 | 3.7200 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 1,139 |
| Oct 31, 2023 | 3.7000 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 1,337 |
| Oct 30, 2023 | 3.4200 | 3.6700 | 3.4200 | 3.6700 | 3.6700 | 8,952 |
| Oct 27, 2023 | 3.4400 | 3.4700 | 3.3900 | 3.4500 | 3.4500 | 1,233 |
| Oct 26, 2023 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 742 |
| Oct 25, 2023 | 3.5200 | 3.5800 | 3.4100 | 3.4100 | 3.4100 | 6,700 |
| Oct 24, 2023 | 3.5800 | 3.6700 | 3.4200 | 3.5600 | 3.5600 | 5,357 |
| Oct 23, 2023 | 3.4600 | 3.5500 | 3.2200 | 3.5500 | 3.5500 | 7,803 |
| Oct 20, 2023 | 3.7600 | 3.7800 | 3.6200 | 3.6500 | 3.6500 | 4,675 |
| Oct 19, 2023 | 3.8600 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 1,577 |
| Oct 18, 2023 | 3.8500 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 3,131 |
| Oct 17, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 372 |
| Oct 16, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 4,868 |
| Oct 13, 2023 | 4.0800 | 4.0800 | 3.8600 | 3.9900 | 3.9900 | 10,288 |
| Oct 12, 2023 | 4.1600 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 2,686 |
| Oct 11, 2023 | 4.0800 | 4.1700 | 4.0500 | 4.1600 | 4.1600 | 2,334 |
| Oct 10, 2023 | 4.1600 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 3,584 |
| Oct 9, 2023 | 4.1700 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 1,668 |
| Oct 6, 2023 | 4.1900 | 4.1900 | 4.0400 | 4.1500 | 4.1500 | 3,316 |
| Oct 5, 2023 | 4.1500 | 4.1700 | 4.0600 | 4.1000 | 4.1000 | 9,012 |
| Oct 4, 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 516 |
| Oct 3, 2023 | 4.0800 | 4.1700 | 4.0800 | 4.1700 | 4.1700 | 1,826 |
| Oct 2, 2023 | 4.1400 | 4.1400 | 4.0100 | 4.1100 | 4.1100 | 2,853 |
| Sep 29, 2023 | 4.2500 | 4.2500 | 4.0100 | 4.1400 | 4.1400 | 5,311 |
| Sep 28, 2023 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 1,151 |
| Sep 27, 2023 | 4.3400 | 4.3400 | 4.2100 | 4.2800 | 4.2800 | 1,970 |
| Sep 26, 2023 | 4.3200 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 4,224 |
| Sep 25, 2023 | 4.3500 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 1,161 |
| Sep 22, 2023 | 4.3700 | 4.3700 | 4.3000 | 4.3400 | 4.3400 | 6,213 |
| Sep 21, 2023 | 4.4600 | 4.4600 | 4.2500 | 4.3400 | 4.3400 | 7,765 |
| Sep 20, 2023 | 4.4800 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 3,091 |
| Sep 19, 2023 | 4.5900 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 5,801 |
| Sep 18, 2023 | 4.5100 | 4.5700 | 4.5100 | 4.5700 | 4.5700 | 1,529 |
| Sep 15, 2023 | 4.5100 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 1,258 |
| Sep 14, 2023 | 4.6200 | 4.6400 | 4.5000 | 4.5100 | 4.5100 | 9,270 |
| Sep 13, 2023 | 4.5800 | 4.7000 | 4.5800 | 4.6100 | 4.6100 | 4,925 |
| Sep 12, 2023 | 4.6300 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 5,650 |
| Sep 11, 2023 | 4.5900 | 4.6500 | 4.5900 | 4.6000 | 4.6000 | 919 |
| Sep 8, 2023 | 4.6400 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 52 |
| Sep 7, 2023 | 4.5700 | 4.6200 | 4.5300 | 4.6200 | 4.6200 | 3,037 |
| Sep 6, 2023 | 4.6400 | 4.6600 | 4.5300 | 4.6000 | 4.6000 | 4,931 |
| Sep 5, 2023 | 4.4100 | 4.6100 | 4.3900 | 4.6100 | 4.6100 | 3,963 |
| Sep 4, 2023 | 4.5700 | 4.6000 | 4.4200 | 4.4300 | 4.4300 | 15,191 |
| Sep 1, 2023 | 4.7200 | 4.7200 | 4.5600 | 4.6000 | 4.6000 | 4,370 |
| Aug 31, 2023 | 4.7600 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 2,307 |
| Aug 30, 2023 | 4.7300 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | 250 |
| Aug 29, 2023 | 4.7800 | 4.8100 | 4.7300 | 4.7300 | 4.7300 | 1,314 |
| Aug 28, 2023 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 3,147 |
| Aug 25, 2023 | 4.6500 | 4.7400 | 4.5800 | 4.7000 | 4.7000 | 6,087 |
| Aug 24, 2023 | 4.7600 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 6,971 |
| Aug 23, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 140 |
| Aug 22, 2023 | 4.6700 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 10,115 |
| Aug 21, 2023 | 4.7400 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 3,246 |
| Aug 18, 2023 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.7400 | 645 |
| Aug 17, 2023 | 4.7900 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 4,227 |
| Aug 16, 2023 | 4.7900 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 508 |
| Aug 15, 2023 | 4.7900 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 768 |
| Aug 14, 2023 | 4.7500 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 6,345 |
| Aug 11, 2023 | 4.6700 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 4,469 |
| Aug 10, 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6700 | 4.6700 | 2,369 |
| Aug 9, 2023 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 2,719 |
| Aug 8, 2023 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.6100 | 1,287 |
| Aug 7, 2023 | 4.5700 | 4.6300 | 4.5600 | 4.6300 | 4.6300 | 7,443 |
| Aug 4, 2023 | 4.6400 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 4,758 |
| Aug 3, 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6700 | 4.6700 | 9,393 |
| Aug 2, 2023 | 4.8400 | 4.8500 | 4.6900 | 4.7200 | 4.7200 | 17,143 |
| Aug 1, 2023 | 4.5900 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 7,221 |
| Jul 31, 2023 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.6000 | 1,278 |
| Jul 28, 2023 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 2,781 |
| Jul 27, 2023 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 7,585 |
| Jul 26, 2023 | 4.5600 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 1,049 |
| Jul 25, 2023 | 4.6200 | 4.6200 | 4.5400 | 4.5500 | 4.5500 | 3,093 |
| Jul 24, 2023 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.6200 | 4,097 |
| Jul 21, 2023 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 105 |
| Jul 20, 2023 | 4.6900 | 4.6900 | 4.6300 | 4.6300 | 4.6300 | 422 |
| Jul 19, 2023 | 4.6600 | 4.7600 | 4.6500 | 4.6600 | 4.6600 | 6,319 |
| Jul 18, 2023 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 216 |
| Jul 17, 2023 | 4.6600 | 4.6700 | 4.6100 | 4.6500 | 4.6500 | 1,611 |
| Jul 14, 2023 | 4.6900 | 4.6900 | 4.6200 | 4.6700 | 4.6700 | 1,693 |
| Jul 13, 2023 | 4.6500 | 4.7400 | 4.6100 | 4.6600 | 4.6600 | 6,143 |
| Jul 12, 2023 | 4.6500 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 2,087 |
| Jul 11, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 7,398 |
| Jul 10, 2023 | 4.5400 | 4.6000 | 4.5400 | 4.5500 | 4.5500 | 2,401 |
| Jul 7, 2023 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | 4.5700 | 46 |
| Jul 6, 2023 | 4.5200 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 2,335 |
| Jul 5, 2023 | 4.6100 | 4.6100 | 4.4800 | 4.5200 | 4.5200 | 3,559 |
| Jul 4, 2023 | 4.6100 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 576 |
| Jul 3, 2023 | 4.6800 | 4.6800 | 4.4400 | 4.6400 | 4.6400 | 9,114 |
| Jun 30, 2023 | 4.6800 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 1,859 |
| Jun 29, 2023 | 4.6600 | 4.6600 | 4.6200 | 4.6500 | 4.6500 | 1,832 |
| Jun 28, 2023 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 1,037 |
| Jun 27, 2023 | 4.7000 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 1,564 |
| Jun 26, 2023 | 4.7300 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 9,091 |
| Jun 23, 2023 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | 1,241 |
| Jun 22, 2023 | 4.7300 | 4.7400 | 4.7100 | 4.7200 | 4.7200 | 2,921 |
| Jun 21, 2023 | 4.7400 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 869 |
| Jun 20, 2023 | 4.7400 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | 809 |
| Jun 19, 2023 | 4.7300 | 4.7400 | 4.7300 | 4.7400 | 4.7400 | 3,217 |
| Jun 16, 2023 | 4.7400 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 5,219 |
| Jun 15, 2023 | 4.6800 | 4.7500 | 4.6800 | 4.7000 | 4.7000 | 6,352 |
| Jun 14, 2023 | 4.5200 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 1,751 |
| Jun 13, 2023 | 0.1200 Dividend | |||||
| Jun 13, 2023 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 938 |
| Jun 12, 2023 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.5500 | 1,720 |
| Jun 9, 2023 | 4.6700 | 4.7200 | 4.6700 | 4.6700 | 4.5500 | 3,887 |
| Jun 8, 2023 | 4.7500 | 4.7500 | 4.6900 | 4.6900 | 4.5695 | 2,698 |
| Jun 7, 2023 | 4.7700 | 4.7800 | 4.7200 | 4.7200 | 4.5987 | 2,879 |
| Jun 6, 2023 | 4.7500 | 4.7700 | 4.7100 | 4.7700 | 4.6474 | 2,573 |
| Jun 5, 2023 | 4.6500 | 4.7900 | 4.6500 | 4.7700 | 4.6474 | 4,756 |
| Jun 2, 2023 | 4.7600 | 4.7900 | 4.6200 | 4.6200 | 4.5013 | 6,732 |
| Jun 1, 2023 | 4.7800 | 4.7800 | 4.7500 | 4.7600 | 4.6377 | 1,699 |
| May 31, 2023 | 4.6800 | 4.7100 | 4.6800 | 4.7000 | 4.5792 | 588 |
| May 30, 2023 | 4.6200 | 4.6800 | 4.6100 | 4.6800 | 4.5597 | 7,279 |
| May 29, 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5900 | 4.4721 | 3,661 |