PPL.BO(PPL.BO)
PPL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $272.85 | $272.85 | $260.00 | $261.10 | 1,763 |
| 7/30/2026 | $266.30 | $279.25 | $260.10 | $260.40 | 2,170 |
| 7/29/2026 | $267.00 | $271.85 | $264.65 | $266.20 | 874 |
| 7/28/2026 | $262.00 | $276.00 | $262.00 | $266.00 | 2,704 |
| 7/27/2026 | $264.55 | $277.10 | $264.00 | $271.00 | 4,580 |
| 7/24/2026 | $276.70 | $276.70 | $261.20 | $263.15 | 4,401 |
| 7/23/2026 | $272.00 | $272.05 | $262.00 | $271.90 | 3,072 |
| 7/22/2026 | $268.00 | $268.00 | $253.15 | $259.10 | 1,451 |
| 7/21/2026 | $259.80 | $262.65 | $252.15 | $262.65 | 3,629 |
| 7/20/2026 | $257.00 | $263.95 | $245.60 | $250.50 | 2,819 |
| 7/17/2026 | $268.00 | $270.00 | $252.00 | $258.00 | 1,948 |
| 7/16/2026 | $268.00 | $268.00 | $260.30 | $266.90 | 3,108 |
| 7/15/2026 | $265.90 | $277.80 | $262.10 | $268.00 | 5,084 |
| 7/14/2026 | $273.85 | $273.85 | $261.85 | $267.00 | 2,078 |
| 7/13/2026 | $258.20 | $277.55 | $258.20 | $273.85 | 2,404 |
| 7/10/2026 | $270.00 | $279.00 | $265.05 | $273.00 | 2,099 |
| 7/9/2026 | $255.65 | $278.80 | $255.65 | $270.00 | 5,752 |
| 7/8/2026 | $268.15 | $284.80 | $268.05 | $268.05 | 8,991 |
| 7/7/2026 | $271.50 | $291.55 | $271.50 | $281.70 | 5,206 |
| 7/6/2026 | $285.00 | $290.00 | $271.50 | $276.10 | 13,738 |
| 7/3/2026 | $286.00 | $290.00 | $285.75 | $285.75 | 8,074 |
| 7/2/2026 | $307.00 | $308.00 | $300.75 | $300.75 | 5,330 |
| 7/1/2026 | $325.00 | $325.00 | $302.65 | $316.40 | 22,301 |
| 6/30/2026 | $310.15 | $334.50 | $310.15 | $324.70 | 111,102 |
| 6/29/2026 | $262.55 | $314.90 | $261.00 | $306.00 | 135,391 |
| 6/25/2026 | $264.10 | $265.90 | $258.70 | $259.45 | 3,042 |
| 6/24/2026 | $262.90 | $262.90 | $253.25 | $261.50 | 4,146 |
| 6/23/2026 | $267.45 | $267.45 | $260.70 | $261.80 | 7,290 |
| 6/22/2026 | $261.05 | $269.00 | $260.40 | $263.60 | 8,575 |
| 6/19/2026 | $257.10 | $263.30 | $256.55 | $261.05 | 6,073 |
| 6/18/2026 | $264.90 | $264.90 | $252.30 | $259.55 | 5,465 |
| 6/17/2026 | $258.30 | $264.40 | $254.15 | $259.60 | 10,311 |
| 6/16/2026 | $260.75 | $266.10 | $251.20 | $258.25 | 11,633 |
| 6/15/2026 | $246.25 | $261.70 | $241.05 | $258.20 | 31,933 |
| 6/12/2026 | $240.80 | $245.00 | $237.75 | $239.70 | 8,984 |
| 6/11/2026 | $230.00 | $242.00 | $225.00 | $236.85 | 11,648 |
| 6/10/2026 | $238.30 | $244.00 | $234.25 | $235.00 | 14,794 |
| 6/9/2026 | $229.70 | $241.00 | $227.55 | $237.00 | 15,202 |
| 6/8/2026 | $224.95 | $239.00 | $218.05 | $227.65 | 37,095 |
| 6/5/2026 | $208.15 | $228.40 | $206.05 | $224.15 | 17,494 |
| 6/4/2026 | $200.20 | $211.15 | $200.20 | $205.40 | 11,488 |
| 6/3/2026 | $200.00 | $205.85 | $196.00 | $198.00 | 4,372 |
| 6/2/2026 | $193.80 | $205.85 | $188.95 | $204.60 | 7,969 |
| 6/1/2026 | $206.95 | $208.95 | $192.20 | $192.20 | 11,097 |
| 5/29/2026 | $203.50 | $213.70 | $203.45 | $206.25 | 29,009 |
| 5/27/2026 | $201.55 | $207.00 | $201.55 | $206.00 | 5,633 |
| 5/26/2026 | $200.00 | $206.50 | $200.00 | $202.85 | 3,328 |
| 5/25/2026 | $195.65 | $201.90 | $195.65 | $201.90 | 7,700 |
| 5/22/2026 | $188.80 | $195.50 | $188.80 | $194.55 | 2,429 |
| 5/21/2026 | $188.25 | $192.35 | $188.00 | $190.30 | 9,370 |
| 5/20/2026 | $180.80 | $188.05 | $176.00 | $187.50 | 5,155 |
| 5/19/2026 | $183.40 | $187.65 | $178.00 | $184.10 | 3,591 |
| 5/18/2026 | $184.00 | $184.50 | $176.00 | $181.30 | 6,805 |
| 5/15/2026 | $189.10 | $190.00 | $184.45 | $187.90 | 7,872 |
| 5/14/2026 | $192.00 | $198.25 | $185.55 | $192.40 | 11,063 |
| 5/13/2026 | $195.90 | $196.65 | $189.75 | $190.65 | 13,691 |
| 5/12/2026 | $207.65 | $211.35 | $191.50 | $193.65 | 10,351 |
| 5/11/2026 | $211.00 | $213.00 | $207.00 | $207.65 | 9,788 |
| 5/8/2026 | $214.65 | $218.80 | $209.00 | $213.60 | 7,085 |
| 5/7/2026 | $213.00 | $219.45 | $209.00 | $218.65 | 11,495 |
| 5/6/2026 | $211.30 | $213.40 | $205.50 | $213.00 | 3,416 |
| 5/5/2026 | $217.90 | $217.90 | $207.00 | $209.75 | 3,671 |
| 5/4/2026 | $210.05 | $216.70 | $210.05 | $213.60 | 3,256 |