IOB - Delayed Quote • USD
Philip Morris International Inc. (0M8V.IL)
At close: 7:14 PM GMT+1
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 98.00 | 98.25 | 95.62 | 96.50 | 96.50 | 8,894 |
Apr 23, 2024 | 94.26 | 97.08 | 93.72 | 96.50 | 96.50 | 5,591 |
Apr 22, 2024 | 93.77 | 94.22 | 92.97 | 96.50 | 96.50 | 691,342 |
Apr 19, 2024 | 91.00 | 92.87 | 91.00 | 96.50 | 96.50 | 2,426 |
Apr 18, 2024 | 90.79 | 91.14 | 90.69 | 96.50 | 96.50 | 3,393 |
Apr 17, 2024 | 89.89 | 90.38 | 89.31 | 96.50 | 96.50 | 1,184 |
Apr 16, 2024 | 88.56 | 89.39 | 88.48 | 96.50 | 96.50 | 981 |
Apr 15, 2024 | 89.32 | 89.48 | 88.10 | 96.50 | 96.50 | 4,450 |
Apr 12, 2024 | 89.07 | 89.53 | 88.74 | 96.50 | 96.50 | 1,153 |
Apr 11, 2024 | 89.76 | 89.93 | 88.98 | 96.50 | 96.50 | 1,301 |
Apr 10, 2024 | 89.95 | 89.99 | 88.68 | 96.50 | 96.50 | 6,422 |
Apr 9, 2024 | 90.54 | 90.99 | 90.41 | 96.50 | 96.50 | 1,489 |
Apr 8, 2024 | 90.50 | 90.50 | 89.54 | 96.50 | 96.50 | 2,687 |
Apr 5, 2024 | 89.86 | 90.23 | 88.98 | 96.50 | 96.50 | 3,149 |
Apr 4, 2024 | 91.51 | 91.59 | 90.71 | 96.50 | 96.50 | 2,435 |
Apr 3, 2024 | 92.09 | 92.10 | 91.09 | 96.50 | 96.50 | 3,754 |
Apr 2, 2024 | 91.43 | 92.26 | 91.43 | 96.50 | 96.50 | 2,636 |
Mar 28, 2024 | 92.66 | 92.66 | 91.75 | 96.50 | 96.50 | 4,216 |
Mar 27, 2024 | 90.88 | 91.83 | 90.67 | 96.50 | 96.50 | 742,308 |
Mar 26, 2024 | 91.39 | 91.43 | 90.34 | 96.50 | 96.50 | 4,404 |
Mar 25, 2024 | 90.96 | 91.49 | 90.84 | 96.50 | 96.50 | 801,978 |
Mar 22, 2024 | 92.50 | 92.50 | 91.25 | 96.50 | 96.50 | 2,646 |
Mar 21, 2024 | 93.70 | 94.40 | 92.29 | 96.50 | 96.50 | 3,800 |
Mar 20, 2024 | 1.30 Dividend | |||||
Mar 20, 2024 | 93.36 | 93.93 | 93.15 | 96.50 | 96.50 | 5,178 |
Mar 19, 2024 | 95.62 | 95.90 | 95.03 | 96.50 | 95.20 | 1,958 |
Mar 18, 2024 | 94.22 | 95.52 | 93.85 | 96.50 | 95.20 | 2,802 |
Mar 15, 2024 | 93.20 | 94.23 | 92.77 | 96.50 | 95.20 | 1,087 |
Mar 14, 2024 | 94.86 | 94.86 | 93.16 | 96.50 | 95.20 | 4,094 |
Mar 13, 2024 | 95.13 | 95.86 | 94.97 | 96.50 | 95.20 | 1,922 |
Mar 12, 2024 | 94.41 | 95.34 | 93.82 | 96.50 | 95.20 | 583,822 |
Mar 11, 2024 | 93.04 | 94.29 | 92.88 | 96.50 | 95.20 | 1,328 |
Mar 8, 2024 | 91.50 | 92.93 | 91.44 | 96.50 | 95.20 | 1,565 |
Mar 7, 2024 | 91.34 | 91.63 | 91.16 | 96.50 | 95.20 | 1,063 |
Mar 6, 2024 | 91.26 | 91.61 | 90.57 | 96.50 | 95.20 | 940,633 |
Mar 5, 2024 | 90.15 | 90.86 | 90.00 | 96.50 | 95.20 | 971,935 |
Mar 4, 2024 | 89.79 | 90.57 | 89.16 | 96.50 | 95.20 | 1,458 |
Mar 1, 2024 | 89.83 | 89.86 | 88.90 | 96.50 | 95.20 | 3,231 |
Feb 29, 2024 | 90.65 | 90.79 | 90.00 | 96.50 | 95.20 | 4,005 |
Feb 28, 2024 | 90.15 | 90.54 | 89.82 | 96.50 | 95.20 | 3,794 |
Feb 27, 2024 | 90.51 | 90.62 | 90.22 | 96.50 | 95.20 | 1,835 |
Feb 26, 2024 | 91.36 | 91.48 | 90.06 | 96.50 | 95.20 | 1,822,199 |
Feb 23, 2024 | 91.10 | 91.94 | 91.10 | 96.50 | 95.20 | 2,952 |
Feb 22, 2024 | 90.10 | 90.80 | 90.00 | 96.50 | 95.20 | 3,092 |
Feb 21, 2024 | 89.81 | 90.54 | 89.56 | 96.50 | 95.20 | 2,112 |
Feb 20, 2024 | 89.59 | 89.94 | 89.20 | 96.50 | 95.20 | 2,131 |
Feb 19, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.20 | - |
Feb 16, 2024 | 88.98 | 90.02 | 88.75 | 96.50 | 95.20 | 27,829 |
Feb 15, 2024 | 89.40 | 89.44 | 88.86 | 96.50 | 95.20 | 1,666 |
Feb 14, 2024 | 89.17 | 89.49 | 88.84 | 96.50 | 95.20 | 4,444 |
Feb 13, 2024 | 89.58 | 90.05 | 88.57 | 96.50 | 95.20 | 4,575 |
Feb 12, 2024 | 89.15 | 90.16 | 89.01 | 96.50 | 95.20 | 2,692 |
Feb 9, 2024 | 88.68 | 89.40 | 88.55 | 96.50 | 95.20 | 3,740 |
Feb 8, 2024 | 90.00 | 90.55 | 87.00 | 96.50 | 95.20 | 12,582 |
Feb 7, 2024 | 92.08 | 92.08 | 91.35 | 96.50 | 95.20 | 1,821 |
Feb 6, 2024 | 91.63 | 91.81 | 91.14 | 96.50 | 95.20 | 1,820,459 |
Feb 5, 2024 | 93.33 | 93.33 | 91.84 | 96.50 | 95.20 | 1,702 |
Feb 2, 2024 | 92.79 | 92.99 | 91.98 | 96.50 | 95.20 | 863 |
Feb 1, 2024 | 90.85 | 92.89 | 90.85 | 96.50 | 95.20 | 119,961 |
Jan 31, 2024 | 91.86 | 91.91 | 91.00 | 96.50 | 95.20 | 2,253 |
Jan 30, 2024 | 94.33 | 94.33 | 90.50 | 96.50 | 95.20 | 1,493 |
Jan 29, 2024 | 90.87 | 91.73 | 90.87 | 96.50 | 95.20 | 747 |
Jan 26, 2024 | 91.66 | 92.10 | 91.24 | 96.50 | 95.20 | 1,126 |
Jan 25, 2024 | 90.93 | 91.75 | 90.90 | 96.50 | 95.20 | 2,281 |
Jan 24, 2024 | 91.80 | 92.07 | 91.18 | 96.50 | 95.20 | 369,812 |
Jan 23, 2024 | 91.55 | 92.43 | 90.55 | 96.50 | 95.20 | 436,829 |
Jan 22, 2024 | 92.05 | 93.04 | 91.90 | 96.50 | 95.20 | 2,091 |
Jan 19, 2024 | 93.19 | 93.24 | 91.78 | 96.50 | 95.20 | 1,012,687 |
Jan 18, 2024 | 93.04 | 93.25 | 92.23 | 96.50 | 95.20 | 2,222 |
Jan 17, 2024 | 94.06 | 94.51 | 93.44 | 96.50 | 95.20 | 853 |
Jan 16, 2024 | 95.16 | 95.16 | 94.29 | 96.50 | 95.20 | 2,731 |
Jan 15, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.20 | - |
Jan 12, 2024 | 96.14 | 96.35 | 95.19 | 96.50 | 95.20 | 675 |
Jan 11, 2024 | 94.24 | 94.64 | 93.91 | 96.50 | 95.20 | 986 |
Jan 10, 2024 | 95.59 | 96.18 | 93.61 | 96.50 | 95.20 | 22,542 |
Jan 9, 2024 | 96.29 | 95.64 | 94.88 | 96.50 | 95.20 | 484,139 |
Jan 8, 2024 | 95.89 | 96.56 | 95.89 | 96.50 | 95.20 | 399 |
Jan 5, 2024 | 95.40 | 95.68 | 94.63 | 96.50 | 95.20 | 540 |
Jan 4, 2024 | 95.73 | 96.81 | 95.73 | 96.50 | 95.20 | 3,482 |
Jan 3, 2024 | 95.63 | 95.69 | 94.78 | 96.50 | 95.20 | 2,430 |
Jan 2, 2024 | 93.74 | 95.83 | 93.24 | 96.50 | 95.20 | 1,764 |
Dec 29, 2023 | 93.85 | 94.29 | 93.82 | 96.50 | 95.20 | 765 |
Dec 28, 2023 | 93.52 | 94.35 | 93.22 | 96.50 | 95.20 | 1,205 |
Dec 27, 2023 | 93.22 | 93.90 | 93.22 | 96.50 | 95.20 | 852 |
Dec 22, 2023 | 92.83 | 93.81 | 92.80 | 96.50 | 95.20 | 608,258 |
Dec 21, 2023 | 92.28 | 93.03 | 91.99 | 96.50 | 95.20 | 849,928 |
Dec 20, 2023 | 1.30 Dividend | |||||
Dec 20, 2023 | 93.54 | 94.07 | 93.41 | 96.50 | 95.20 | 583 |
Dec 19, 2023 | 95.20 | 95.65 | 95.02 | 96.50 | 93.92 | 2,221 |
Dec 18, 2023 | 94.72 | 95.56 | 94.21 | 96.50 | 93.92 | 719 |
Dec 15, 2023 | 95.40 | 95.40 | 94.47 | 96.50 | 93.92 | 16,123 |
Dec 14, 2023 | 94.98 | 96.55 | 94.70 | 96.50 | 93.92 | 1,879 |
Dec 13, 2023 | 92.87 | 92.87 | 91.77 | 96.50 | 93.92 | 543 |
Dec 12, 2023 | 92.99 | 92.99 | 92.19 | 96.50 | 93.92 | 1,803,579 |
Dec 11, 2023 | 91.88 | 93.20 | 91.88 | 96.50 | 93.92 | 825 |
Dec 8, 2023 | 91.10 | 91.40 | 90.75 | 96.50 | 93.92 | 1,968 |
Dec 7, 2023 | 91.40 | 91.43 | 90.73 | 96.50 | 93.92 | 869 |
Dec 6, 2023 | 90.63 | 91.36 | 90.19 | 96.50 | 93.92 | 2,213 |
Dec 5, 2023 | 92.55 | 93.29 | 91.80 | 96.50 | 93.92 | 12,623 |
Dec 4, 2023 | 93.80 | 94.76 | 92.56 | 96.50 | 93.92 | 2,038 |
Dec 1, 2023 | 93.49 | 93.85 | 93.09 | 96.50 | 93.92 | 443,498 |
Nov 30, 2023 | 93.98 | 94.10 | 93.09 | 96.50 | 93.92 | 530 |
Nov 29, 2023 | 94.41 | 94.44 | 93.45 | 96.50 | 93.92 | 430 |
Nov 28, 2023 | 94.07 | 94.39 | 93.55 | 96.50 | 93.92 | 17,675 |
Nov 27, 2023 | 94.19 | 94.23 | 93.55 | 96.50 | 93.92 | 489 |
Nov 24, 2023 | 93.94 | 94.39 | 93.90 | 96.50 | 93.92 | 2,790 |
Nov 23, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 93.92 | - |
Nov 22, 2023 | 93.08 | 93.66 | 92.79 | 96.50 | 93.92 | 2,917 |
Nov 21, 2023 | 92.38 | 92.99 | 92.30 | 96.50 | 93.92 | 75,190 |
Nov 20, 2023 | 91.35 | 92.13 | 91.21 | 96.50 | 93.92 | 967 |
Nov 17, 2023 | 91.65 | 92.17 | 91.12 | 96.50 | 93.92 | 1,256 |
Nov 16, 2023 | 91.26 | 91.83 | 90.78 | 96.50 | 93.92 | 106,141 |
Nov 15, 2023 | 90.50 | 91.35 | 90.33 | 96.50 | 93.92 | 764 |
Nov 14, 2023 | 90.18 | 91.13 | 90.18 | 96.50 | 93.92 | 1,580 |
Nov 13, 2023 | 90.00 | 90.46 | 89.46 | 96.50 | 93.92 | 1,071 |
Nov 10, 2023 | 89.80 | 90.09 | 88.70 | 96.50 | 93.92 | 337,897 |
Nov 9, 2023 | 90.44 | 91.64 | 89.67 | 96.50 | 93.92 | 442,006 |
Nov 8, 2023 | 91.45 | 91.64 | 90.33 | 96.50 | 93.92 | 671 |
Nov 7, 2023 | 91.02 | 91.45 | 90.72 | 96.50 | 93.92 | 727 |
Nov 6, 2023 | 91.52 | 91.79 | 91.07 | 96.50 | 93.92 | 167,576 |
Nov 3, 2023 | 91.58 | 92.51 | 91.47 | 96.50 | 93.92 | 1,238 |
Nov 2, 2023 | 89.54 | 90.87 | 88.85 | 96.50 | 93.92 | 1,628 |
Nov 1, 2023 | 89.45 | 89.56 | 88.55 | 96.50 | 93.92 | 1,871 |
Oct 31, 2023 | 89.39 | 89.46 | 88.57 | 96.50 | 93.92 | 761,397 |
Oct 30, 2023 | 88.43 | 89.89 | 88.29 | 96.50 | 93.92 | 4,003 |
Oct 27, 2023 | 89.44 | 89.66 | 87.66 | 96.50 | 93.92 | 5,646 |
Oct 26, 2023 | 89.85 | 90.21 | 89.39 | 96.50 | 93.92 | 808 |
Oct 25, 2023 | 90.56 | 91.35 | 90.05 | 96.50 | 93.92 | 1,160 |
Oct 24, 2023 | 90.92 | 91.32 | 90.43 | 96.50 | 93.92 | 1,801,157 |
Oct 23, 2023 | 92.35 | 92.39 | 90.60 | 96.50 | 93.92 | 1,711 |
Oct 20, 2023 | 90.92 | 93.43 | 90.82 | 96.50 | 93.92 | 14,163 |
Oct 19, 2023 | 90.47 | 92.49 | 90.31 | 96.50 | 93.92 | 1,645 |
Oct 18, 2023 | 93.39 | 94.02 | 92.86 | 96.50 | 93.92 | 1,103 |
Oct 17, 2023 | 92.75 | 93.41 | 92.37 | 96.50 | 93.92 | 4,075 |
Oct 16, 2023 | 92.35 | 93.44 | 92.28 | 96.50 | 93.92 | 747 |
Oct 13, 2023 | 91.36 | 92.22 | 91.25 | 96.50 | 93.92 | 1,810 |
Oct 12, 2023 | 93.60 | 93.92 | 91.24 | 96.50 | 93.92 | 1,621 |
Oct 11, 2023 | 94.47 | 94.70 | 92.71 | 96.50 | 93.92 | 350 |
Oct 10, 2023 | 93.17 | 95.35 | 93.14 | 96.50 | 93.92 | 7,939 |
Oct 9, 2023 | 92.13 | 92.25 | 91.31 | 96.50 | 93.92 | 623 |
Oct 6, 2023 | 91.16 | 91.96 | 90.63 | 96.50 | 93.92 | 2,382 |
Oct 5, 2023 | 91.80 | 92.27 | 91.29 | 96.50 | 93.92 | 772 |
Oct 4, 2023 | 90.33 | 91.28 | 90.33 | 96.50 | 93.92 | 542 |
Oct 3, 2023 | 91.04 | 91.42 | 90.40 | 96.50 | 93.92 | 1,250 |
Oct 2, 2023 | 92.54 | 92.85 | 91.40 | 96.50 | 93.92 | 1,860 |
Sep 29, 2023 | 93.86 | 93.87 | 92.99 | 96.50 | 93.92 | 545 |
Sep 28, 2023 | 91.00 | 93.02 | 91.00 | 96.50 | 93.92 | 818 |
Sep 27, 2023 | 91.91 | 91.91 | 90.18 | 96.50 | 93.92 | 782,184 |
Sep 26, 2023 | 1.30 Dividend | |||||
Sep 26, 2023 | 91.91 | 91.93 | 91.00 | 96.50 | 93.92 | 10,939 |
Sep 25, 2023 | 93.57 | 94.07 | 93.54 | 96.50 | 92.65 | 2,229 |
Sep 22, 2023 | 95.78 | 95.78 | 94.38 | 96.50 | 92.65 | 1,593 |
Sep 21, 2023 | 97.85 | 97.85 | 95.52 | 96.50 | 92.65 | 14,133 |
Sep 20, 2023 | 97.51 | 98.40 | 97.10 | 96.50 | 92.65 | 1,713 |
Sep 19, 2023 | 96.96 | 97.30 | 96.76 | 96.50 | 92.65 | 225,347 |
Sep 18, 2023 | 96.31 | 96.79 | 95.85 | 96.50 | 92.65 | 567 |
Sep 15, 2023 | 95.65 | 96.21 | 95.39 | 96.50 | 92.65 | 1,279 |
Sep 14, 2023 | 95.43 | 95.89 | 95.36 | 96.50 | 92.65 | 380 |
Sep 13, 2023 | 95.02 | 95.23 | 94.72 | 96.50 | 92.65 | 1,873 |
Sep 12, 2023 | 94.78 | 94.96 | 94.16 | 96.50 | 92.65 | 3,972 |
Sep 11, 2023 | 93.95 | 94.93 | 93.91 | 96.50 | 92.65 | 2,190 |
Sep 8, 2023 | 93.41 | 93.41 | 92.84 | 96.50 | 92.65 | 1,940 |
Sep 7, 2023 | 94.10 | 94.39 | 93.49 | 96.50 | 92.65 | 443 |
Sep 6, 2023 | 94.15 | 94.15 | 93.19 | 96.50 | 92.65 | 1,986 |
Sep 5, 2023 | 95.46 | 95.68 | 94.35 | 96.50 | 92.65 | 2,441 |
Sep 4, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 92.65 | - |
Sep 1, 2023 | 96.78 | 96.78 | 95.22 | 96.50 | 92.65 | 1,444 |
Aug 31, 2023 | 97.00 | 97.41 | 96.49 | 96.50 | 92.65 | 622 |
Aug 30, 2023 | 96.70 | 96.78 | 96.17 | 96.50 | 92.65 | 426 |
Aug 29, 2023 | 96.13 | 96.20 | 95.29 | 96.50 | 92.65 | 247,574 |
Aug 25, 2023 | 94.08 | 95.01 | 94.02 | 96.50 | 92.65 | 718 |
Aug 24, 2023 | 94.09 | 95.02 | 93.94 | 96.50 | 92.65 | 731 |
Aug 23, 2023 | 94.25 | 94.40 | 93.85 | 96.50 | 92.65 | 1,256 |
Aug 22, 2023 | 93.88 | 94.33 | 93.60 | 96.50 | 92.65 | 296,691 |
Aug 21, 2023 | 94.26 | 95.16 | 94.08 | 96.50 | 92.65 | 2,674 |
Aug 18, 2023 | 93.63 | 94.64 | 93.50 | 96.50 | 92.65 | 885 |
Aug 17, 2023 | 94.36 | 94.36 | 93.53 | 96.50 | 92.65 | 31,861 |
Aug 16, 2023 | 94.43 | 95.17 | 94.35 | 96.50 | 92.65 | 1,398 |
Aug 15, 2023 | 95.49 | 95.49 | 94.38 | 96.50 | 92.65 | 405 |
Aug 14, 2023 | 96.19 | 96.36 | 95.73 | 96.50 | 92.65 | 10,522 |
Aug 11, 2023 | 96.84 | 96.84 | 95.84 | 96.50 | 92.65 | 259,153 |
Aug 10, 2023 | 97.59 | 98.30 | 97.59 | 96.50 | 92.65 | 1,237 |
Aug 9, 2023 | 97.15 | 97.58 | 97.04 | 96.50 | 92.65 | 43,571 |
Aug 8, 2023 | 96.81 | 97.21 | 96.43 | 96.50 | 92.65 | 297,403 |
Aug 7, 2023 | 96.53 | 97.64 | 96.53 | 96.50 | 92.65 | 505 |
Aug 4, 2023 | 97.17 | 97.47 | 96.79 | 96.50 | 92.65 | 2,372 |
Aug 3, 2023 | 97.74 | 97.74 | 97.14 | 96.50 | 92.65 | 358 |
Aug 2, 2023 | 98.25 | 98.40 | 97.03 | 96.50 | 92.65 | 1,321,470 |
Aug 1, 2023 | 100.00 | 100.00 | 98.48 | 96.50 | 92.65 | 129 |
Jul 31, 2023 | 99.50 | 100.07 | 99.36 | 96.50 | 92.65 | 1,120 |
Jul 28, 2023 | 99.09 | 99.74 | 98.78 | 96.50 | 92.65 | 1,672 |
Jul 27, 2023 | 99.50 | 99.50 | 98.25 | 96.50 | 92.65 | 1,437 |
Jul 26, 2023 | 96.92 | 98.25 | 96.83 | 96.50 | 92.65 | 1,259 |
Jul 25, 2023 | 97.24 | 97.24 | 95.90 | 96.50 | 92.65 | 2,064 |
Jul 24, 2023 | 97.50 | 97.82 | 97.46 | 96.50 | 92.65 | 553 |
Jul 21, 2023 | 98.54 | 98.54 | 97.38 | 96.50 | 92.65 | 791 |
Jul 20, 2023 | 99.61 | 100.60 | 98.56 | 96.50 | 92.65 | 32,458 |
Jul 19, 2023 | 98.11 | 99.34 | 98.01 | 96.50 | 92.65 | 2,872 |
Jul 18, 2023 | 98.62 | 99.58 | 98.45 | 96.50 | 92.65 | 1,215 |
Jul 17, 2023 | 99.15 | 99.17 | 97.95 | 96.50 | 92.65 | 8,462 |
Jul 14, 2023 | 100.37 | 100.46 | 99.83 | 96.50 | 92.65 | 648 |
Jul 13, 2023 | 99.27 | 99.75 | 99.09 | 96.50 | 92.65 | 1,635 |
Jul 12, 2023 | 98.77 | 99.12 | 98.71 | 96.50 | 92.65 | 499,227 |
Jul 11, 2023 | 97.75 | 98.59 | 97.75 | 96.50 | 92.65 | 1,828,201 |
Jul 10, 2023 | 98.00 | 98.45 | 97.49 | 96.50 | 92.65 | 831 |
Jul 7, 2023 | 97.43 | 98.45 | 97.43 | 96.50 | 92.65 | 3,834 |
Jul 6, 2023 | 96.41 | 97.68 | 96.41 | 96.50 | 92.65 | 1,995 |
Jul 5, 2023 | 97.93 | 98.00 | 97.11 | 96.50 | 92.65 | 9,827 |
Jul 4, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 92.65 | - |
Jul 3, 2023 | 98.00 | 98.40 | 97.70 | 96.50 | 92.65 | 1,084 |
Jun 30, 2023 | 97.83 | 97.98 | 97.27 | 96.50 | 92.65 | 3,255 |
Jun 29, 2023 | 96.03 | 97.40 | 96.03 | 96.50 | 92.65 | 687 |
Jun 28, 2023 | 96.16 | 96.16 | 95.38 | 96.50 | 92.65 | 352 |
Jun 27, 2023 | 96.88 | 97.08 | 96.06 | 96.50 | 92.65 | 10,839 |
Jun 26, 2023 | 96.22 | 96.91 | 95.44 | 96.50 | 92.65 | 918 |
Jun 23, 2023 | 95.55 | 96.76 | 95.55 | 96.50 | 92.65 | 1,225 |
Jun 22, 2023 | 1.27 Dividend | |||||
Jun 22, 2023 | 95.44 | 95.94 | 94.89 | 96.50 | 92.65 | 2,166 |
Jun 21, 2023 | 94.82 | 95.90 | 94.82 | 96.50 | 91.43 | 45,235 |
Jun 20, 2023 | 95.74 | 96.39 | 94.89 | 96.50 | 91.43 | 353,118 |
Jun 19, 2023 | 94.75 | 94.75 | 94.75 | 96.50 | 91.43 | 153 |
Jun 16, 2023 | 94.74 | 96.08 | 94.74 | 96.50 | 91.43 | 1,815 |
Jun 15, 2023 | 93.34 | 94.67 | 93.34 | 96.50 | 91.43 | 45,268 |
Jun 14, 2023 | 94.07 | 94.14 | 93.15 | 96.50 | 91.43 | 84,846 |
Jun 13, 2023 | 92.54 | 93.28 | 92.54 | 96.50 | 91.43 | 2,368 |
Jun 12, 2023 | 92.51 | 92.86 | 92.32 | 96.50 | 91.43 | 5,811 |
Jun 9, 2023 | 92.32 | 92.58 | 91.89 | 96.50 | 91.43 | 2,263 |
Jun 8, 2023 | 92.25 | 92.63 | 91.94 | 96.50 | 91.43 | 170,603 |
Jun 7, 2023 | 91.89 | 91.89 | 91.29 | 96.50 | 91.43 | 3,449 |
Jun 6, 2023 | 89.95 | 91.29 | 89.88 | 96.50 | 91.43 | 162,093 |
Jun 5, 2023 | 91.49 | 91.49 | 90.17 | 96.50 | 91.43 | 2,142 |
Jun 2, 2023 | 90.14 | 91.97 | 90.14 | 96.50 | 91.43 | 217,063 |
Jun 1, 2023 | 90.10 | 90.64 | 89.67 | 96.50 | 91.43 | 13,679 |
May 31, 2023 | 90.09 | 90.24 | 89.70 | 96.50 | 91.43 | 15,425 |
May 30, 2023 | 90.30 | 90.56 | 89.12 | 96.50 | 91.43 | 5,477 |
May 26, 2023 | 91.63 | 91.91 | 90.93 | 96.50 | 91.43 | 2,027 |
May 25, 2023 | 92.35 | 92.35 | 90.68 | 96.50 | 91.43 | 295,950 |
May 24, 2023 | 93.48 | 93.48 | 92.60 | 96.50 | 91.43 | 241,098 |
May 23, 2023 | 93.05 | 93.63 | 93.05 | 96.50 | 91.43 | 233,508 |
May 22, 2023 | 93.21 | 93.42 | 92.74 | 96.50 | 91.43 | 2,500 |
May 19, 2023 | 93.10 | 93.69 | 93.10 | 96.50 | 91.43 | 15,498 |
May 18, 2023 | 93.67 | 93.67 | 91.87 | 96.50 | 91.43 | 12,195 |
May 17, 2023 | 94.02 | 94.38 | 93.44 | 96.50 | 91.43 | 1,341 |
May 16, 2023 | 94.79 | 94.79 | 94.35 | 96.50 | 91.43 | 2,634 |
May 15, 2023 | 95.39 | 95.48 | 94.57 | 96.50 | 91.43 | 1,600 |
May 12, 2023 | 95.05 | 95.05 | 94.67 | 96.50 | 91.43 | 76,605 |
May 11, 2023 | 94.51 | 94.54 | 93.88 | 96.50 | 91.43 | 816 |
May 10, 2023 | 95.90 | 96.10 | 94.13 | 96.50 | 91.43 | 1,017 |
May 9, 2023 | 95.54 | 96.04 | 94.71 | 96.50 | 91.43 | 26,030 |
May 5, 2023 | 94.50 | 95.90 | 94.50 | 96.50 | 91.43 | 8,075 |
May 4, 2023 | 95.42 | 95.45 | 93.85 | 96.50 | 91.43 | 2,365 |
May 3, 2023 | 96.89 | 97.31 | 96.73 | 96.50 | 91.43 | 1,353 |
May 2, 2023 | 99.30 | 99.30 | 95.47 | 96.50 | 91.43 | 2,044 |
Apr 28, 2023 | 98.66 | 99.48 | 98.66 | 96.50 | 91.43 | 5,549 |
Apr 27, 2023 | 97.86 | 98.06 | 97.73 | 96.50 | 91.43 | 590 |
Apr 26, 2023 | 98.39 | 99.04 | 98.39 | 96.50 | 91.43 | 1,346 |
Apr 25, 2023 | 98.32 | 99.25 | 98.32 | 96.50 | 91.43 | 742 |
Apr 24, 2023 | 97.96 | 98.62 | 97.55 | 96.50 | 91.43 | 9,839 |