As of 2:17 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 13, 2024 | 54.50 | 55.70 | 53.00 | 55.36 | 55.36 | 88,492 |
Aug 12, 2024 | 52.50 | 54.50 | 52.00 | 53.00 | 53.00 | 535,819 |
Aug 9, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 21,456 |
Aug 8, 2024 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 49,408 |
Aug 7, 2024 | 52.50 | 52.17 | 52.00 | 52.50 | 52.50 | 5,110 |
Aug 6, 2024 | 52.50 | 52.60 | 52.12 | 52.50 | 52.50 | 6,744 |
Aug 5, 2024 | 53.50 | 54.64 | 52.00 | 52.50 | 52.50 | 21,734 |
Aug 2, 2024 | 53.50 | 53.90 | 52.96 | 53.50 | 53.50 | 22,171 |
Aug 1, 2024 | 53.00 | 55.00 | 52.96 | 53.50 | 53.50 | 13,389 |
Jul 31, 2024 | 53.00 | 52.64 | 52.00 | 53.00 | 53.00 | 12,946 |
Jul 30, 2024 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | 1,496,463 |
Jul 29, 2024 | 52.50 | 52.88 | 52.88 | 52.50 | 52.50 | 1,435 |
Jul 26, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 53,444 |
Jul 25, 2024 | 50.50 | 52.00 | 50.04 | 51.50 | 51.50 | 127,751 |
Jul 24, 2024 | 49.00 | 50.00 | 48.90 | 49.20 | 49.20 | 2,561,050 |
Jul 23, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2,072 |
Jul 22, 2024 | 49.00 | 49.10 | 48.04 | 49.00 | 49.00 | 29,539 |
Jul 19, 2024 | 49.00 | 50.00 | 49.19 | 49.00 | 49.00 | 22,002 |
Jul 18, 2024 | 49.00 | 49.33 | 48.05 | 49.00 | 49.00 | 36,677 |
Jul 17, 2024 | 49.00 | 50.00 | 48.98 | 49.00 | 49.00 | 50,863 |
Jul 16, 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 23,622 |
Jul 15, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 50,387 |
Jul 12, 2024 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 31,010 |
Jul 11, 2024 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 8,594 |
Jul 10, 2024 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | 4,626 |
Jul 9, 2024 | 50.00 | 49.32 | 49.04 | 50.00 | 50.00 | 5,300 |
Jul 8, 2024 | 50.00 | 49.32 | 49.04 | 50.00 | 50.00 | 1,110 |
Jul 5, 2024 | 49.50 | 49.47 | 48.06 | 50.00 | 50.00 | 6,454 |
Jul 4, 2024 | 49.50 | 50.64 | 48.61 | 49.50 | 49.50 | 796 |
Jul 3, 2024 | 49.00 | 49.70 | 48.00 | 49.50 | 49.50 | 53,736 |
Jul 2, 2024 | 49.00 | 49.76 | 48.55 | 49.00 | 49.00 | 3,792 |
Jul 1, 2024 | 50.50 | 50.40 | 48.38 | 49.00 | 49.00 | 49,083 |
Jun 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 27, 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 15,271 |
Jun 26, 2024 | 50.50 | 50.94 | 50.02 | 50.50 | 50.50 | 128 |
Jun 25, 2024 | 50.75 | 50.50 | 50.00 | 50.50 | 50.50 | 8,994 |
Jun 24, 2024 | 50.75 | 51.50 | 50.00 | 50.75 | 50.75 | 6,335 |
Jun 21, 2024 | 50.75 | 50.70 | 50.00 | 50.75 | 50.75 | 10,412 |
Jun 20, 2024 | 50.75 | 51.00 | 50.00 | 50.75 | 50.75 | 6,285 |
Jun 19, 2024 | 51.25 | 51.50 | 50.00 | 51.50 | 51.50 | 26,101 |
Jun 18, 2024 | 51.25 | 51.24 | 51.00 | 51.25 | 51.25 | 297 |
Jun 17, 2024 | 51.25 | 51.29 | 51.00 | 51.25 | 51.25 | 23,677 |
Jun 14, 2024 | 51.50 | 51.88 | 51.00 | 51.25 | 51.25 | 29,120 |
Jun 13, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 12,462 |
Jun 12, 2024 | 52.00 | 52.00 | 51.20 | 51.50 | 51.50 | 8,761 |
Jun 11, 2024 | 52.00 | 53.00 | 51.25 | 53.00 | 53.00 | 12,137 |
Jun 10, 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 48,613 |
Jun 7, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 44,801 |
Jun 6, 2024 | 51.25 | 52.00 | 50.00 | 52.00 | 52.00 | 248,762 |
Jun 5, 2024 | 51.00 | 52.00 | 50.00 | 51.25 | 51.25 | 35,738 |
Jun 4, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,791 |
Jun 3, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 27,866 |
May 31, 2024 | 51.00 | 51.76 | 50.00 | 50.00 | 50.00 | 9,939 |
May 30, 2024 | 51.50 | 51.90 | 50.00 | 51.00 | 51.00 | 58,343 |
May 29, 2024 | 53.50 | 53.00 | 50.75 | 52.00 | 52.00 | 144,520 |
May 28, 2024 | 54.50 | 54.45 | 52.00 | 53.00 | 53.00 | 38,340 |
May 24, 2024 | 54.50 | 54.49 | 53.00 | 53.00 | 53.00 | 6,870 |
May 23, 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 193,836 |
May 22, 2024 | 56.00 | 56.65 | 55.00 | 55.00 | 55.00 | 71,411 |
May 21, 2024 | 57.50 | 56.00 | 55.00 | 55.00 | 55.00 | 51,969 |
May 20, 2024 | 57.50 | 57.44 | 56.00 | 56.00 | 56.00 | 2,270 |
May 17, 2024 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | 853 |
May 16, 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 1,488 |
May 15, 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,197 |
May 14, 2024 | 57.50 | 57.44 | 57.00 | 57.50 | 57.50 | 4,064 |
May 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 10, 2024 | 57.50 | 57.44 | 57.44 | 57.50 | 57.50 | 6,146 |
May 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 8, 2024 | 57.50 | 57.02 | 57.00 | 57.50 | 57.50 | 5,886 |
May 7, 2024 | 58.50 | 58.25 | 57.00 | 57.50 | 57.50 | 121,487 |
May 3, 2024 | 58.25 | 59.00 | 57.50 | 58.50 | 58.50 | 193,706 |
May 2, 2024 | 58.25 | 58.15 | 56.50 | 58.25 | 58.25 | 5,500 |
May 1, 2024 | 57.50 | 58.68 | 57.65 | 58.25 | 58.25 | 49,351 |
Apr 30, 2024 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | 13,752 |
Apr 29, 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 27,201 |
Apr 26, 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 7,028 |
Apr 25, 2024 | 57.50 | 57.84 | 57.15 | 57.50 | 57.50 | 4,930 |
Apr 24, 2024 | 57.50 | 57.17 | 57.00 | 57.50 | 57.50 | 8,007 |
Apr 23, 2024 | 57.50 | 57.15 | 57.15 | 57.50 | 57.50 | 270 |
Apr 22, 2024 | 57.50 | 58.00 | 57.01 | 58.00 | 58.00 | 3,931 |
Apr 19, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 14,378 |
Apr 18, 2024 | 57.50 | 58.00 | 57.26 | 57.50 | 57.50 | 60,048 |
Apr 17, 2024 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | 140,648 |
Apr 16, 2024 | 58.50 | 61.00 | 57.00 | 59.00 | 59.00 | 150,228 |
Apr 15, 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 55,395 |
Apr 12, 2024 | 56.00 | 57.00 | 55.55 | 56.00 | 56.00 | 4,935 |
Apr 11, 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 106,765 |
Apr 10, 2024 | 56.50 | 55.90 | 55.09 | 56.50 | 56.50 | 9,884 |
Apr 9, 2024 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | 20,111 |
Apr 8, 2024 | 56.50 | 55.95 | 55.06 | 56.50 | 56.50 | 9,394 |
Apr 5, 2024 | 56.50 | 56.86 | 56.86 | 56.50 | 56.50 | 2 |
Apr 4, 2024 | 56.00 | 55.60 | 55.00 | 56.50 | 56.50 | 6,033 |
Apr 3, 2024 | 56.00 | 55.17 | 55.00 | 56.00 | 56.00 | 68,461 |
Apr 2, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,568 |
Mar 28, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,286 |
Mar 27, 2024 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | 8,307 |
Mar 26, 2024 | 57.00 | 58.00 | 56.00 | 56.50 | 56.50 | 9,100 |
Mar 25, 2024 | 57.00 | 57.34 | 56.00 | 57.00 | 57.00 | 252 |
Mar 22, 2024 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 6,315 |
Mar 21, 2024 | 57.00 | 57.34 | 55.25 | 57.00 | 57.00 | 50,226 |
Mar 20, 2024 | 57.50 | 58.00 | 56.06 | 57.00 | 57.00 | 46,486 |
Mar 19, 2024 | 59.00 | 59.00 | 56.38 | 57.50 | 57.50 | 17,973 |
Mar 18, 2024 | 59.00 | 60.00 | 58.02 | 59.00 | 59.00 | 6,080 |
Mar 15, 2024 | 59.00 | 59.14 | 58.06 | 59.00 | 59.00 | 7,822 |
Mar 14, 2024 | 59.00 | 58.24 | 55.00 | 59.00 | 59.00 | 4,284 |
Mar 13, 2024 | 59.00 | 59.45 | 59.45 | 59.00 | 59.00 | 3 |
Mar 12, 2024 | 58.00 | 59.45 | 58.24 | 59.00 | 59.00 | 3,967 |
Mar 11, 2024 | 58.00 | 59.00 | 57.60 | 58.00 | 58.00 | 15,414 |
Mar 8, 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 58.00 | 21,995 |
Mar 7, 2024 | 59.00 | 59.88 | 57.60 | 58.00 | 58.00 | 24,992 |
Mar 6, 2024 | 59.00 | 61.00 | 58.12 | 59.00 | 59.00 | 1,089 |
Mar 5, 2024 | 61.00 | 62.00 | 58.50 | 59.00 | 59.00 | 68,331 |
Mar 4, 2024 | 62.50 | 63.00 | 60.55 | 61.00 | 61.00 | 37,969 |
Mar 1, 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 12,903 |
Feb 29, 2024 | 62.50 | 62.84 | 62.06 | 62.50 | 62.50 | 158 |
Feb 28, 2024 | 62.50 | 62.49 | 56.50 | 61.00 | 61.00 | 2,405 |
Feb 27, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,329 |
Feb 26, 2024 | 62.50 | 62.84 | 62.00 | 62.50 | 62.50 | 11,207 |
Feb 23, 2024 | 62.50 | 63.50 | 62.05 | 62.50 | 62.50 | 6,300 |
Feb 22, 2024 | 62.50 | 62.84 | 62.50 | 62.50 | 62.50 | 12,239 |
Feb 21, 2024 | 62.50 | 62.50 | 56.50 | 62.50 | 62.50 | 54,464 |
Feb 20, 2024 | 62.50 | 62.05 | 62.05 | 62.50 | 62.50 | 4,201 |
Feb 19, 2024 | 63.00 | 63.68 | 61.00 | 63.00 | 63.00 | 5,416 |
Feb 16, 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 11,500 |
Feb 15, 2024 | 66.00 | 65.02 | 62.00 | 63.00 | 63.00 | 63,677 |
Feb 14, 2024 | 67.00 | 66.68 | 65.00 | 66.00 | 66.00 | 60,772 |
Feb 13, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 57,821 |
Feb 12, 2024 | 67.00 | 67.90 | 66.00 | 67.00 | 67.00 | 38,054 |
Feb 9, 2024 | 67.00 | 66.90 | 66.00 | 67.00 | 67.00 | 46,461 |
Feb 8, 2024 | 67.00 | 66.97 | 66.00 | 67.00 | 67.00 | 9,238 |
Feb 7, 2024 | 66.50 | 68.00 | 66.00 | 67.00 | 67.00 | 54,834 |
Feb 6, 2024 | 66.50 | 67.78 | 65.21 | 66.50 | 66.50 | 14,988 |
Feb 5, 2024 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | 22,389 |
Feb 2, 2024 | 66.50 | 68.00 | 65.15 | 67.50 | 67.50 | 189,716 |
Feb 1, 2024 | 61.00 | 67.00 | 60.00 | 66.00 | 66.00 | 344,183 |
Jan 31, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 97,188 |
Jan 30, 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 567,034 |
Jan 29, 2024 | 61.00 | 60.82 | 60.00 | 61.00 | 61.00 | 24,532 |
Jan 26, 2024 | 61.00 | 60.06 | 60.06 | 61.00 | 61.00 | 1,829 |
Jan 25, 2024 | 61.00 | 60.84 | 60.00 | 61.00 | 61.00 | 2,295 |
Jan 24, 2024 | 62.00 | 63.00 | 60.10 | 61.00 | 61.00 | 16,340 |
Jan 23, 2024 | 60.00 | 63.00 | 59.54 | 62.00 | 62.00 | 83,637 |
Jan 22, 2024 | 59.00 | 59.62 | 58.69 | 59.00 | 59.00 | 1,098 |
Jan 19, 2024 | 60.50 | 61.00 | 58.55 | 59.00 | 59.00 | 47,169 |
Jan 18, 2024 | 60.50 | 60.01 | 60.01 | 60.50 | 60.50 | 100 |
Jan 17, 2024 | 60.50 | 60.25 | 60.00 | 60.50 | 60.50 | 73,999 |
Jan 16, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 10,253 |
Jan 15, 2024 | 62.00 | 62.00 | 60.25 | 60.50 | 60.50 | 20,052 |
Jan 12, 2024 | 62.50 | 61.15 | 61.15 | 62.50 | 62.50 | 673 |
Jan 11, 2024 | 62.50 | 61.80 | 61.00 | 62.50 | 62.50 | 10,334 |
Jan 10, 2024 | 61.00 | 61.98 | 60.00 | 62.50 | 62.50 | 15,787 |
Jan 9, 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 36,250 |
Jan 8, 2024 | 60.50 | 60.90 | 59.50 | 60.50 | 60.50 | 100,697 |
Jan 5, 2024 | 64.50 | 64.64 | 63.00 | 60.50 | 60.50 | 40,126 |
Jan 4, 2024 | 64.50 | 65.00 | 63.03 | 64.50 | 64.50 | 3,662 |
Jan 3, 2024 | 64.50 | 64.00 | 63.51 | 64.50 | 64.50 | 5,600 |
Jan 2, 2024 | 64.50 | 65.40 | 63.25 | 64.50 | 64.50 | 37,319 |
Dec 29, 2023 | 64.50 | 63.55 | 63.25 | 64.50 | 64.50 | 6,213 |
Dec 28, 2023 | 64.50 | 67.00 | 63.06 | 64.50 | 64.50 | 12,034 |
Dec 27, 2023 | 64.50 | 64.50 | 63.06 | 64.50 | 64.50 | 508 |
Dec 22, 2023 | 62.50 | 66.00 | 61.00 | 65.00 | 65.00 | 97,850 |
Dec 21, 2023 | 62.50 | 64.00 | 62.62 | 62.50 | 62.50 | 5,691 |
Dec 20, 2023 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 6,112 |
Dec 19, 2023 | 62.50 | 64.00 | 62.50 | 62.50 | 62.50 | 8,140 |
Dec 18, 2023 | 62.50 | 63.97 | 62.31 | 62.50 | 62.50 | 1,598 |
Dec 15, 2023 | 62.50 | 63.97 | 62.10 | 62.50 | 62.50 | 28,399 |
Dec 14, 2023 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 105,256 |
Dec 13, 2023 | 62.50 | 61.51 | 61.00 | 62.50 | 62.50 | 52,969 |
Dec 12, 2023 | 62.50 | 63.00 | 61.51 | 62.50 | 62.50 | 5,730 |
Dec 11, 2023 | 62.50 | 63.37 | 61.51 | 62.50 | 62.50 | 150,575 |
Dec 8, 2023 | 62.50 | 63.40 | 63.40 | 62.50 | 62.50 | 27,600 |
Dec 7, 2023 | 62.50 | 63.40 | 61.00 | 62.50 | 62.50 | 100,336 |
Dec 6, 2023 | 62.50 | 63.40 | 61.26 | 62.50 | 62.50 | 31,333 |
Dec 5, 2023 | 63.00 | 64.00 | 61.00 | 62.50 | 62.50 | 19,121 |
Dec 4, 2023 | 64.00 | 65.00 | 61.50 | 62.50 | 62.50 | 23,908 |
Dec 1, 2023 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 57,632 |
Nov 30, 2023 | 65.00 | 64.25 | 64.00 | 65.00 | 65.00 | 13,203 |
Nov 29, 2023 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 94,878 |
Nov 28, 2023 | 65.00 | 65.50 | 64.00 | 65.00 | 65.00 | 25,074 |
Nov 27, 2023 | 66.50 | 69.00 | 64.00 | 65.00 | 65.00 | 25,723 |
Nov 24, 2023 | 59.00 | 67.50 | 59.80 | 66.50 | 66.50 | 336,573 |
Nov 23, 2023 | 58.50 | 60.50 | 58.00 | 59.50 | 59.50 | 52,093 |
Nov 22, 2023 | 57.50 | 59.64 | 56.00 | 58.50 | 58.50 | 1,767,664 |
Nov 21, 2023 | 57.75 | 58.00 | 57.00 | 57.50 | 57.50 | 34,603 |
Nov 20, 2023 | 58.25 | 58.50 | 58.00 | 57.75 | 57.75 | 2,984 |
Nov 17, 2023 | 58.25 | 57.00 | 57.00 | 58.25 | 58.25 | 40 |
Nov 16, 2023 | 58.25 | 58.50 | 57.00 | 58.25 | 58.25 | 99,654 |
Nov 15, 2023 | 58.25 | 58.13 | 58.13 | 58.25 | 58.25 | 3,541 |
Nov 14, 2023 | 58.25 | 58.25 | 58.00 | 58.25 | 58.25 | 16,204 |
Nov 13, 2023 | 58.25 | 58.13 | 58.01 | 58.25 | 58.25 | 2,115 |
Nov 10, 2023 | 58.75 | 59.00 | 57.00 | 58.25 | 58.25 | 104,903 |
Nov 9, 2023 | 58.50 | 59.00 | 58.00 | 58.75 | 58.75 | 134,069 |
Nov 8, 2023 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 10,153 |
Nov 7, 2023 | 58.50 | 59.00 | 59.00 | 58.50 | 58.50 | 8 |
Nov 6, 2023 | 58.50 | 58.78 | 58.06 | 58.50 | 58.50 | 971 |
Nov 3, 2023 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 4,203 |
Nov 2, 2023 | 58.50 | 58.97 | 58.00 | 58.50 | 58.50 | 90,406 |
Nov 1, 2023 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | 32,346 |
Oct 31, 2023 | 59.00 | 59.75 | 58.00 | 59.00 | 59.00 | 10,873 |
Oct 30, 2023 | 59.00 | 59.00 | 58.22 | 59.00 | 59.00 | 3,668 |
Oct 27, 2023 | 59.00 | 58.22 | 58.22 | 59.00 | 59.00 | 400 |
Oct 26, 2023 | 59.50 | 59.03 | 58.20 | 59.00 | 59.00 | 19,724 |
Oct 25, 2023 | 59.00 | 59.22 | 59.00 | 59.50 | 59.50 | 37,938 |
Oct 24, 2023 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | 33,969 |
Oct 23, 2023 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 42,978 |
Oct 20, 2023 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 4,192 |
Oct 19, 2023 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | 9,739,668 |
Oct 18, 2023 | 57.50 | 58.00 | 54.06 | 55.00 | 55.00 | 47,351 |
Oct 17, 2023 | 57.50 | 57.21 | 57.00 | 57.50 | 57.50 | 1,742 |
Oct 16, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Oct 13, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Oct 12, 2023 | 57.50 | 57.24 | 57.00 | 57.50 | 57.50 | 3,052 |
Oct 11, 2023 | 57.50 | 57.35 | 57.00 | 57.50 | 57.50 | 701 |
Oct 10, 2023 | 57.50 | 58.50 | 57.00 | 57.50 | 57.50 | 3,660 |
Oct 9, 2023 | 57.50 | 58.50 | 56.50 | 57.50 | 57.50 | 23,829 |
Oct 6, 2023 | 57.50 | 57.74 | 57.01 | 57.50 | 57.50 | 10,538 |
Oct 5, 2023 | 57.50 | 58.00 | 56.55 | 57.50 | 57.50 | 35,308 |
Oct 4, 2023 | 57.00 | 58.00 | 56.55 | 57.50 | 57.50 | 45,682 |
Oct 3, 2023 | 54.00 | 58.00 | 54.96 | 57.00 | 57.00 | 474,663 |
Oct 2, 2023 | 52.50 | 55.00 | 51.00 | 55.00 | 55.00 | 1,576,279 |
Sep 29, 2023 | 55.00 | 55.00 | 50.12 | 51.00 | 51.00 | 172,785 |
Sep 28, 2023 | 55.50 | 54.12 | 54.02 | 55.00 | 55.00 | 16,027 |
Sep 27, 2023 | 55.50 | 57.00 | 54.13 | 55.50 | 55.50 | 172,714 |
Sep 26, 2023 | 55.50 | 55.00 | 54.00 | 55.50 | 55.50 | 12,104 |
Sep 25, 2023 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 271 |
Sep 22, 2023 | 55.50 | 55.50 | 54.00 | 55.50 | 55.50 | 21,200 |
Sep 21, 2023 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 591 |
Sep 20, 2023 | 55.50 | 55.29 | 55.14 | 55.50 | 55.50 | 63,467 |
Sep 19, 2023 | 55.50 | 57.00 | 55.33 | 55.50 | 55.50 | 6,205 |
Sep 18, 2023 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 28,009 |
Sep 15, 2023 | 56.00 | 56.89 | 55.00 | 56.00 | 56.00 | 5,264 |
Sep 14, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 867 |
Sep 13, 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 27,518 |
Sep 12, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 17,321 |
Sep 11, 2023 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 99,777 |
Sep 8, 2023 | 56.00 | 56.44 | 55.10 | 56.00 | 56.00 | 19,866 |
Sep 7, 2023 | 56.50 | 58.00 | 55.00 | 56.00 | 56.00 | 25,564 |
Sep 6, 2023 | 58.00 | 58.00 | 55.50 | 56.50 | 56.50 | 20,630 |
Sep 5, 2023 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 2,378 |
Sep 4, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3,350 |
Sep 1, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 45,410 |
Aug 31, 2023 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 290 |
Aug 30, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,862 |
Aug 29, 2023 | 58.50 | 59.00 | 57.03 | 58.00 | 58.00 | 12,098 |
Aug 25, 2023 | 58.50 | 59.00 | 56.00 | 58.50 | 58.50 | 28,441 |
Aug 24, 2023 | 60.00 | 59.00 | 57.00 | 58.50 | 58.50 | 20,284 |
Aug 23, 2023 | 60.00 | 59.85 | 58.00 | 60.00 | 60.00 | 28,582 |
Aug 22, 2023 | 60.00 | 59.85 | 58.15 | 60.00 | 60.00 | 7,800 |
Aug 21, 2023 | 60.00 | 59.85 | 58.04 | 60.00 | 60.00 | 43,381 |
Aug 18, 2023 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 145,241 |
Aug 17, 2023 | 60.00 | 59.80 | 58.10 | 60.00 | 60.00 | 649 |
Aug 16, 2023 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1,978 |
Aug 15, 2023 | 60.00 | 59.95 | 58.10 | 60.00 | 60.00 | 16,344 |
Aug 14, 2023 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 15,215 |