NYSE - Delayed Quote • USD
Comcast Holdings Corp. (CCZ)
As of April 23 at 9:30 AM EDT. Market Open.
Currency in USD 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 7, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
May 6, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
May 3, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
May 2, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
May 1, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 30, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 29, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 26, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 25, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 24, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 23, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 100 |
Apr 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 100 |
Apr 19, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Apr 18, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Apr 17, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Apr 16, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Apr 15, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 400 |
Apr 12, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 11, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 10, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 9, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 8, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 5, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 300 |
Apr 4, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 3, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Apr 2, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 100 |
Apr 1, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 100 |
Mar 28, 2024 | 1.21 Dividend | |||||
Mar 28, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Mar 27, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.99 | - |
Mar 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.99 | 100 |
Mar 25, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
Mar 22, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
Mar 21, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
Mar 20, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
Mar 19, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | - |
Mar 18, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.73 | 100 |
Mar 15, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
Mar 14, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
Mar 13, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
Mar 12, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
Mar 11, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | - |
Mar 8, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 54.31 | 100 |
Mar 7, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
Mar 6, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
Mar 5, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
Mar 4, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.83 | - |
Mar 1, 2024 | 58.50 | 58.50 | 54.00 | 54.00 | 52.83 | 400 |
Feb 29, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.01 | - |
Feb 28, 2024 | 55.40 | 56.69 | 54.70 | 55.20 | 54.01 | 3,700 |
Feb 27, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.20 | - |
Feb 26, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.20 | 200 |
Feb 23, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 22, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 21, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 20, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 16, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 15, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | - |
Feb 14, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.11 | 100 |
Feb 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 12, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 9, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 8, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 7, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 6, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 5, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 2, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Feb 1, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Jan 31, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | - |
Jan 30, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.05 | 100 |
Jan 29, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
Jan 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | 100 |
Jan 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
Jan 24, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | - |
Jan 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.79 | 300 |
Jan 22, 2024 | 55.98 | 56.05 | 55.98 | 56.00 | 54.79 | 500 |
Jan 19, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
Jan 18, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
Jan 17, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | - |
Jan 16, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.10 | 100 |
Jan 12, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 11, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 10, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 9, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 8, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 5, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 4, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 3, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Jan 2, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Dec 29, 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | - |
Dec 28, 2023 | 0.42 Dividend | |||||
Dec 28, 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 56.02 | 100 |
Dec 27, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.38 | - |
Dec 26, 2023 | 55.01 | 56.00 | 55.01 | 56.00 | 54.38 | 700 |
Dec 22, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 52.43 | - |
Dec 21, 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 52.43 | 3,300 |
Dec 20, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 55.54 | - |
Dec 19, 2023 | 56.90 | 57.20 | 56.90 | 57.20 | 55.54 | 1,600 |
Dec 18, 2023 | 57.30 | 57.40 | 56.90 | 56.90 | 55.25 | 900 |
Dec 15, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 55.71 | 200 |
Dec 14, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.38 | 200 |
Dec 13, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.40 | - |
Dec 12, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.40 | - |
Dec 11, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.40 | - |
Dec 8, 2023 | 54.60 | 55.00 | 54.60 | 55.00 | 53.40 | 700 |
Dec 7, 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 55.44 | - |
Dec 6, 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 55.44 | 100 |
Dec 5, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 53.19 | - |
Dec 4, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 53.19 | - |
Dec 1, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 53.19 | - |
Nov 30, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 53.19 | - |
Nov 29, 2023 | 52.85 | 54.79 | 52.85 | 54.78 | 53.19 | 1,100 |
Nov 28, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 54.86 | 600 |
Nov 27, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 55.73 | - |
Nov 24, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 55.73 | - |
Nov 22, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 55.73 | 100 |
Nov 21, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 20, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 17, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 16, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 15, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 14, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 13, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 10, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 9, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 8, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 7, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 6, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 54.02 | - |
Nov 3, 2023 | 55.62 | 55.63 | 55.62 | 55.63 | 54.02 | 500 |
Nov 2, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Nov 1, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 31, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 30, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 27, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 26, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 25, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 24, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 23, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 20, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 19, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 18, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | - |
Oct 17, 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 51.49 | 100 |
Oct 16, 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 51.88 | - |
Oct 13, 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 51.88 | 100 |
Oct 12, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 11, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 10, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 9, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 6, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 5, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | - |
Oct 4, 2023 | 52.81 | 52.81 | 52.81 | 52.81 | 51.28 | 200 |
Oct 3, 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 52.21 | 100 |
Oct 2, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 52.68 | - |
Sep 29, 2023 | 55.00 | 55.00 | 54.25 | 54.25 | 52.68 | 400 |
Sep 28, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 53.55 | - |
Sep 27, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 53.55 | - |
Sep 26, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 53.55 | - |
Sep 25, 2023 | 58.80 | 58.80 | 55.15 | 55.15 | 53.55 | 400 |
Sep 22, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 52.54 | 100 |
Sep 21, 2023 | 59.00 | 59.00 | 53.44 | 53.44 | 51.89 | 700 |
Sep 20, 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 53.36 | - |
Sep 19, 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 53.36 | - |
Sep 18, 2023 | 54.90 | 54.95 | 54.90 | 54.95 | 53.36 | 400 |
Sep 15, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.31 | - |
Sep 14, 2023 | 55.10 | 55.10 | 54.90 | 54.90 | 53.31 | 600 |
Sep 13, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.31 | - |
Sep 12, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.31 | - |
Sep 11, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.31 | - |
Sep 8, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 53.31 | 100 |
Sep 7, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 52.82 | - |
Sep 6, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 52.82 | - |
Sep 5, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 52.82 | - |
Sep 1, 2023 | 54.25 | 54.43 | 54.25 | 54.40 | 52.82 | 700 |
Aug 31, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 52.63 | 500 |
Aug 30, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 52.58 | - |
Aug 29, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 52.58 | - |
Aug 28, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 52.58 | 200 |
Aug 25, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 52.58 | 500 |
Aug 24, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 53.23 | - |
Aug 23, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 53.23 | - |
Aug 22, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 53.23 | - |
Aug 21, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 53.23 | 100 |
Aug 18, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 52.53 | - |
Aug 17, 2023 | 54.35 | 54.35 | 54.10 | 54.10 | 52.53 | 1,000 |
Aug 16, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 53.89 | - |
Aug 15, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 53.89 | - |
Aug 14, 2023 | 55.00 | 55.50 | 55.00 | 55.50 | 53.89 | 1,100 |
Aug 11, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 57.05 | - |
Aug 10, 2023 | 58.35 | 58.75 | 58.35 | 58.75 | 57.05 | 400 |
Aug 9, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.30 | - |
Aug 8, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.30 | - |
Aug 7, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.30 | - |
Aug 4, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.30 | - |
Aug 3, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.30 | 100 |
Aug 2, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 55.06 | 200 |
Aug 1, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 55.40 | - |
Jul 31, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 55.40 | - |
Jul 28, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 55.40 | 200 |
Jul 27, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 26, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 25, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 24, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 21, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 20, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 19, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | - |
Jul 18, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 56.27 | 400 |
Jul 17, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.32 | - |
Jul 14, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.32 | - |
Jul 13, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.32 | - |
Jul 12, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.32 | - |
Jul 11, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.32 | - |
Jul 10, 2023 | 57.70 | 58.00 | 57.70 | 58.00 | 56.32 | 800 |
Jul 7, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 55.73 | 600 |
Jul 6, 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 56.46 | - |
Jul 5, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.80 | - |
Jul 3, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.80 | - |
Jun 30, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.80 | - |
Jun 29, 2023 | 0.36 Dividend | |||||
Jun 29, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.80 | - |
Jun 28, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 56.46 | - |
Jun 27, 2023 | 58.30 | 58.50 | 58.30 | 58.50 | 56.46 | 2,500 |
Jun 26, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 54.81 | 100 |
Jun 23, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 22, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 21, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 20, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 16, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 15, 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.91 | - |
Jun 14, 2023 | 55.40 | 57.00 | 55.40 | 56.90 | 54.91 | 900 |
Jun 13, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 12, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 9, 2023 | 56.90 | 57.00 | 56.90 | 57.00 | 55.01 | 800 |
Jun 8, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 7, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 6, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 5, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.01 | - |
Jun 2, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 53.75 | - |
Jun 1, 2023 | 54.45 | 55.70 | 54.45 | 55.70 | 53.75 | 2,500 |
May 31, 2023 | 53.90 | 53.90 | 53.38 | 53.50 | 51.63 | 2,200 |
May 30, 2023 | 54.41 | 54.41 | 54.39 | 54.39 | 52.49 | 1,300 |
May 26, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.08 | 400 |
May 25, 2023 | 56.00 | 56.00 | 55.95 | 55.95 | 53.99 | 200 |
May 24, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 54.80 | - |
May 23, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 54.80 | 100 |
May 22, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 19, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 18, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 17, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 16, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 15, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 55.45 | - |
May 12, 2023 | 57.44 | 57.46 | 57.44 | 57.46 | 55.45 | 4,400 |
May 11, 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 53.17 | - |
May 10, 2023 | 57.11 | 58.59 | 54.99 | 55.10 | 53.17 | 7,000 |
May 9, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 59.83 | - |
May 8, 2023 | 64.86 | 64.86 | 59.41 | 62.00 | 59.83 | 9,200 |