IOB - Delayed Quote • EUR
KBC Ancora SCA (0MFW.IL)
At close: April 25 at 6:08 PM GMT+1
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.42 | 45.90 | 44.65 | 44.60 | 44.60 | 6,116 |
Apr 24, 2024 | 45.88 | 46.40 | 45.80 | 46.25 | 46.25 | 5,330 |
Apr 23, 2024 | 46.10 | 46.55 | 46.25 | 46.50 | 46.50 | 22,510 |
Apr 22, 2024 | 45.38 | 46.30 | 46.00 | 46.15 | 46.15 | 5,909 |
Apr 19, 2024 | 45.03 | 46.05 | 45.00 | 45.78 | 45.78 | 55,927 |
Apr 18, 2024 | 45.03 | 45.70 | 45.00 | 45.17 | 45.17 | 9,202 |
Apr 17, 2024 | 44.00 | 45.15 | 44.50 | 45.13 | 45.13 | 7,003 |
Apr 16, 2024 | 43.83 | 44.50 | 44.23 | 44.40 | 44.40 | 4,900 |
Apr 15, 2024 | 44.25 | 45.45 | 44.25 | 45.03 | 45.03 | 2,468 |
Apr 12, 2024 | 45.22 | 45.90 | 44.99 | 45.03 | 45.03 | 4,547 |
Apr 11, 2024 | 44.85 | 45.35 | 45.00 | 45.03 | 45.03 | 7,306 |
Apr 10, 2024 | 45.33 | 45.80 | 44.95 | 45.58 | 45.58 | 5,679 |
Apr 9, 2024 | 45.42 | 45.85 | 45.30 | 45.72 | 45.72 | 5,842 |
Apr 8, 2024 | 45.08 | 45.85 | 45.45 | 45.58 | 45.58 | 5,330 |
Apr 5, 2024 | 45.58 | 45.60 | 45.05 | 45.53 | 45.53 | 2,494 |
Apr 4, 2024 | 45.13 | 46.35 | 45.40 | 45.92 | 45.92 | 14,623 |
Apr 3, 2024 | 44.50 | 45.35 | 44.95 | 45.13 | 45.13 | 4,806 |
Apr 2, 2024 | 44.50 | 45.40 | 44.85 | 45.38 | 45.38 | 52,403 |
Mar 28, 2024 | 44.88 | 45.20 | 44.92 | 44.88 | 44.88 | 6,306 |
Mar 27, 2024 | 44.30 | 45.10 | 44.64 | 44.84 | 44.84 | 4,083 |
Mar 26, 2024 | 44.43 | 44.56 | 44.22 | 44.38 | 44.38 | 5,239 |
Mar 25, 2024 | 43.50 | 44.64 | 44.20 | 44.22 | 44.22 | 7,636 |
Mar 22, 2024 | 44.20 | 44.36 | 43.86 | 44.30 | 44.30 | 5,626 |
Mar 21, 2024 | 44.00 | 44.46 | 43.82 | 44.06 | 44.06 | 9,818 |
Mar 20, 2024 | 44.36 | 44.52 | 43.88 | 44.45 | 44.45 | 6,809 |
Mar 19, 2024 | 43.52 | 44.46 | 44.04 | 44.30 | 44.30 | 15,293 |
Mar 18, 2024 | 45.00 | 45.01 | 43.98 | 44.02 | 44.02 | 8,767 |
Mar 15, 2024 | 43.71 | 45.08 | 44.78 | 44.86 | 44.86 | 4,737 |
Mar 14, 2024 | 44.51 | 44.80 | 44.44 | 44.65 | 44.65 | 4,227 |
Mar 13, 2024 | 44.55 | 44.90 | 44.62 | 44.55 | 44.55 | 4,817 |
Mar 12, 2024 | 44.28 | 44.62 | 44.30 | 44.26 | 44.26 | 3,547 |
Mar 11, 2024 | 44.30 | 44.40 | 44.14 | 44.18 | 44.18 | 2,403 |
Mar 8, 2024 | 44.30 | 44.64 | 44.16 | 44.45 | 44.45 | 8,798 |
Mar 7, 2024 | 43.89 | 44.30 | 43.76 | 43.87 | 43.87 | 4,075 |
Mar 6, 2024 | 43.52 | 44.38 | 43.98 | 44.24 | 44.24 | 3,004 |
Mar 5, 2024 | 43.50 | 44.02 | 43.76 | 43.87 | 43.87 | 7,337 |
Mar 4, 2024 | 43.34 | 43.74 | 43.38 | 43.46 | 43.46 | 2,337 |
Mar 1, 2024 | 43.63 | 43.66 | 43.34 | 43.54 | 43.54 | 3,336 |
Feb 29, 2024 | 42.89 | 43.72 | 43.32 | 43.28 | 43.28 | 3,588 |
Feb 28, 2024 | 42.52 | 43.45 | 42.88 | 43.05 | 43.05 | 5,847 |
Feb 27, 2024 | 42.13 | 42.98 | 42.18 | 42.93 | 42.93 | 4,883 |
Feb 26, 2024 | 42.40 | 42.32 | 42.18 | 42.21 | 42.21 | 2,585 |
Feb 23, 2024 | 42.13 | 42.36 | 42.14 | 42.19 | 42.19 | 4,426 |
Feb 22, 2024 | 42.01 | 42.30 | 41.98 | 42.17 | 42.17 | 6,115 |
Feb 21, 2024 | 41.10 | 41.74 | 41.30 | 41.57 | 41.57 | 3,878 |
Feb 20, 2024 | 41.80 | 41.90 | 41.42 | 41.60 | 41.60 | 3,151 |
Feb 19, 2024 | 42.05 | 42.18 | 41.90 | 42.09 | 42.09 | 2,803 |
Feb 16, 2024 | 42.01 | 42.62 | 42.20 | 42.50 | 42.50 | 3,053 |
Feb 15, 2024 | 42.40 | 42.36 | 41.68 | 42.19 | 42.19 | 1,981 |
Feb 14, 2024 | 41.68 | 42.34 | 41.70 | 41.82 | 41.82 | 4,212 |
Feb 13, 2024 | 42.09 | 42.20 | 41.74 | 42.15 | 42.15 | 62,966 |
Feb 12, 2024 | 41.00 | 42.16 | 41.10 | 41.92 | 41.92 | 2,455 |
Feb 9, 2024 | 41.68 | 41.56 | 40.94 | 41.12 | 41.12 | 42,947 |
Feb 8, 2024 | 40.00 | 41.76 | 40.02 | 41.55 | 41.55 | 62,775 |
Feb 7, 2024 | 40.47 | 40.48 | 39.64 | 39.81 | 39.81 | 2,420 |
Feb 6, 2024 | 40.49 | 40.98 | 40.46 | 40.90 | 40.90 | 130,978 |
Feb 5, 2024 | 41.02 | 41.38 | 40.72 | 41.27 | 41.27 | 74,945 |
Feb 2, 2024 | 41.00 | 41.56 | 41.04 | 41.21 | 41.21 | 80,148 |
Feb 1, 2024 | 42.25 | 42.00 | 40.80 | 40.86 | 40.86 | 68,219 |
Jan 31, 2024 | 42.64 | 42.98 | 42.74 | 42.74 | 42.74 | 1,676 |
Jan 30, 2024 | 42.70 | 42.76 | 42.67 | 42.83 | 42.83 | 517 |
Jan 29, 2024 | 42.44 | 42.40 | 41.78 | 42.27 | 42.27 | 1,473 |
Jan 26, 2024 | 41.82 | 42.46 | 42.09 | 42.11 | 42.11 | 988 |
Jan 25, 2024 | 42.64 | 42.50 | 42.30 | 42.42 | 42.42 | 1,893 |
Jan 24, 2024 | 42.01 | 42.68 | 42.26 | 42.35 | 42.35 | 2,081 |
Jan 23, 2024 | 42.05 | 42.64 | 42.10 | 42.58 | 42.58 | 963 |
Jan 22, 2024 | 42.29 | 42.49 | 42.12 | 42.31 | 42.31 | 4,471 |
Jan 19, 2024 | 41.49 | 42.12 | 41.52 | 41.57 | 41.57 | 5,339 |
Jan 18, 2024 | 40.80 | 41.14 | 40.70 | 40.88 | 40.88 | 1,003 |
Jan 17, 2024 | 40.41 | 40.90 | 40.02 | 40.71 | 40.71 | 4,706 |
Jan 16, 2024 | 40.49 | 40.82 | 40.66 | 40.59 | 40.59 | 1,716 |
Jan 15, 2024 | 41.04 | 41.22 | 40.86 | 41.16 | 41.16 | 2,872 |
Jan 12, 2024 | 41.00 | 41.80 | 41.14 | 41.02 | 41.02 | 1,863 |
Jan 11, 2024 | 41.74 | 42.14 | 41.28 | 41.43 | 41.43 | 2,268 |
Jan 10, 2024 | 41.92 | 42.14 | 41.80 | 41.98 | 41.98 | 20,794 |
Jan 9, 2024 | 41.62 | 42.20 | 41.80 | 42.03 | 42.03 | 3,021 |
Jan 8, 2024 | 42.01 | 42.44 | 41.62 | 42.23 | 42.23 | 4,541 |
Jan 5, 2024 | 42.89 | 42.94 | 42.34 | 42.40 | 42.40 | 4,362 |
Jan 4, 2024 | 42.42 | 43.32 | 42.46 | 43.15 | 43.15 | 4,853 |
Jan 3, 2024 | 41.96 | 43.24 | 42.20 | 42.44 | 42.44 | 10,704 |
Jan 2, 2024 | 41.12 | 42.46 | 41.66 | 42.01 | 42.01 | 4,629 |
Dec 29, 2023 | 41.00 | 41.62 | 41.24 | 41.41 | 41.41 | 5,053 |
Dec 28, 2023 | 41.47 | 41.60 | 41.36 | 41.43 | 41.43 | 1,677 |
Dec 27, 2023 | 40.71 | 41.42 | 41.00 | 40.96 | 40.96 | 1,352 |
Dec 22, 2023 | 40.41 | 41.20 | 40.76 | 41.06 | 41.06 | 3,366 |
Dec 21, 2023 | 40.12 | 40.68 | 40.36 | 40.51 | 40.51 | 1,990 |
Dec 20, 2023 | 40.49 | 41.02 | 40.46 | 40.94 | 40.94 | 3,362 |
Dec 19, 2023 | 40.88 | 41.10 | 40.48 | 40.92 | 40.92 | 4,224 |
Dec 18, 2023 | 40.10 | 40.88 | 40.38 | 40.57 | 40.57 | 4,281 |
Dec 15, 2023 | 40.12 | 40.90 | 40.34 | 40.59 | 40.59 | 14,235 |
Dec 14, 2023 | 39.73 | 40.78 | 40.00 | 40.61 | 40.61 | 26,084 |
Dec 13, 2023 | 39.50 | 39.80 | 39.50 | 39.77 | 39.77 | 26,764 |
Dec 12, 2023 | 39.75 | 39.70 | 39.50 | 39.65 | 39.65 | 4,506 |
Dec 11, 2023 | 39.97 | 39.92 | 39.52 | 39.85 | 39.85 | 1,428 |
Dec 8, 2023 | 39.40 | 39.90 | 39.36 | 39.38 | 39.38 | 5,624 |
Dec 7, 2023 | 38.74 | 39.36 | 38.32 | 39.30 | 39.30 | 3,957 |
Dec 6, 2023 | 37.49 | 38.84 | 37.80 | 38.60 | 38.60 | 8,077 |
Dec 5, 2023 | 37.21 | 38.00 | 37.50 | 37.96 | 37.96 | 16,413 |
Dec 4, 2023 | 37.60 | 37.52 | 37.40 | 37.39 | 37.39 | 5,113 |
Dec 1, 2023 | 36.80 | 37.42 | 36.72 | 36.96 | 36.96 | 8,261 |
Nov 30, 2023 | 36.80 | 37.04 | 36.22 | 36.80 | 36.80 | 21,926 |
Nov 29, 2023 | 37.10 | 37.10 | 36.74 | 36.98 | 36.98 | 15,076 |
Nov 28, 2023 | 37.18 | 37.00 | 36.80 | 36.94 | 36.94 | 8,663 |
Nov 27, 2023 | 37.49 | 37.34 | 36.92 | 37.25 | 37.25 | 3,578 |
Nov 24, 2023 | 37.21 | 37.60 | 36.88 | 37.39 | 37.39 | 9,143 |
Nov 23, 2023 | 36.90 | 37.18 | 36.84 | 36.80 | 36.80 | 4,378 |
Nov 22, 2023 | 36.41 | 36.88 | 36.30 | 36.92 | 36.92 | 5,054 |
Nov 21, 2023 | 36.80 | 36.98 | 36.42 | 36.65 | 36.65 | 2,973 |
Nov 20, 2023 | 37.90 | 37.98 | 36.90 | 37.27 | 37.27 | 14,885 |
Nov 17, 2023 | 37.00 | 37.66 | 36.98 | 37.41 | 37.41 | 6,925 |
Nov 16, 2023 | 36.82 | 36.90 | 36.58 | 36.80 | 36.80 | 7,690 |
Nov 15, 2023 | 36.61 | 36.76 | 36.50 | 36.73 | 36.73 | 3,416 |
Nov 14, 2023 | 36.08 | 36.60 | 36.00 | 36.14 | 36.14 | 8,865 |
Nov 13, 2023 | 36.00 | 36.34 | 36.04 | 36.28 | 36.28 | 1,629 |
Nov 10, 2023 | 36.34 | 36.10 | 35.68 | 36.12 | 36.12 | 8,986 |
Nov 9, 2023 | 35.44 | 36.56 | 35.32 | 36.10 | 36.10 | 7,820 |
Nov 8, 2023 | 36.00 | 36.30 | 35.84 | 36.14 | 36.14 | 6,362 |
Nov 7, 2023 | 36.51 | 36.52 | 35.84 | 35.91 | 35.91 | 6,888 |
Nov 6, 2023 | 36.90 | 37.00 | 36.28 | 36.38 | 36.38 | 5,534 |
Nov 3, 2023 | 36.49 | 36.60 | 36.22 | 36.36 | 36.36 | 5,670 |
Nov 2, 2023 | 35.79 | 36.06 | 35.58 | 35.67 | 35.67 | 3,116 |
Nov 1, 2023 | 36.00 | 35.76 | 35.40 | 35.56 | 35.56 | 10,144 |
Oct 31, 2023 | 34.89 | 35.92 | 35.62 | 35.50 | 35.50 | 13,914 |
Oct 30, 2023 | 34.50 | 35.28 | 35.04 | 35.20 | 35.20 | 6,199 |
Oct 27, 2023 | 34.97 | 35.34 | 34.98 | 35.07 | 35.07 | 6,310 |
Oct 26, 2023 | 34.23 | 34.84 | 34.22 | 34.70 | 34.70 | 6,617 |
Oct 25, 2023 | 34.99 | 34.74 | 34.50 | 34.72 | 34.72 | 6,394 |
Oct 24, 2023 | 35.07 | 35.20 | 34.78 | 35.17 | 35.17 | 112,655 |
Oct 23, 2023 | 36.00 | 35.58 | 35.00 | 35.03 | 35.03 | 6,371 |
Oct 20, 2023 | 36.30 | 36.09 | 35.48 | 35.91 | 35.91 | 6,586 |
Oct 19, 2023 | 36.41 | 36.60 | 36.38 | 36.47 | 36.47 | 3,824 |
Oct 18, 2023 | 36.26 | 36.62 | 36.35 | 36.47 | 36.47 | 3,251 |
Oct 17, 2023 | 37.00 | 37.06 | 36.16 | 36.34 | 36.34 | 7,184 |
Oct 16, 2023 | 37.70 | 37.56 | 37.30 | 37.53 | 37.53 | 2,810 |
Oct 13, 2023 | 38.01 | 37.70 | 37.20 | 37.51 | 37.51 | 6,068 |
Oct 12, 2023 | 37.41 | 37.96 | 37.46 | 37.82 | 37.82 | 8,764 |
Oct 11, 2023 | 37.78 | 37.63 | 37.12 | 37.60 | 37.60 | 12,122 |
Oct 10, 2023 | 37.00 | 38.02 | 37.66 | 38.01 | 38.01 | 9,124 |
Oct 9, 2023 | 37.49 | 37.22 | 36.48 | 37.06 | 37.06 | 15,873 |
Oct 6, 2023 | 36.69 | 37.56 | 37.10 | 37.12 | 37.12 | 7,378 |
Oct 5, 2023 | 37.06 | 37.26 | 36.88 | 37.21 | 37.21 | 20,967 |
Oct 4, 2023 | 37.29 | 37.61 | 37.00 | 37.14 | 37.14 | 6,942 |
Oct 3, 2023 | 38.03 | 37.90 | 37.34 | 37.78 | 37.78 | 3,333 |
Oct 2, 2023 | 38.81 | 38.90 | 37.94 | 38.23 | 38.23 | 5,099 |
Sep 29, 2023 | 38.50 | 39.18 | 38.69 | 39.01 | 39.01 | 6,675 |
Sep 28, 2023 | 38.29 | 39.02 | 38.22 | 38.85 | 38.85 | 4,890 |
Sep 27, 2023 | 38.50 | 38.70 | 38.16 | 38.62 | 38.62 | 2,996 |
Sep 26, 2023 | 38.58 | 38.76 | 38.24 | 38.54 | 38.54 | 5,536 |
Sep 25, 2023 | 39.61 | 39.54 | 38.62 | 38.87 | 38.87 | 3,912 |
Sep 22, 2023 | 39.40 | 39.94 | 39.48 | 39.65 | 39.65 | 7,375 |
Sep 21, 2023 | 39.50 | 39.64 | 39.52 | 39.44 | 39.44 | 2,054 |
Sep 20, 2023 | 39.75 | 40.42 | 39.86 | 40.34 | 40.34 | 5,893 |
Sep 19, 2023 | 39.61 | 39.66 | 39.35 | 39.38 | 39.38 | 11,230 |
Sep 18, 2023 | 39.79 | 39.80 | 39.20 | 39.81 | 39.81 | 1,699 |
Sep 15, 2023 | 40.00 | 40.34 | 39.78 | 40.26 | 40.26 | 2,905 |
Sep 14, 2023 | 39.50 | 39.84 | 39.24 | 39.87 | 39.87 | 7,561 |
Sep 13, 2023 | 39.26 | 39.52 | 39.26 | 39.30 | 39.30 | 3,820 |
Sep 12, 2023 | 38.99 | 39.48 | 39.02 | 39.26 | 39.26 | 1,501 |
Sep 11, 2023 | 39.61 | 39.64 | 39.08 | 39.65 | 39.65 | 3,164 |
Sep 8, 2023 | 39.22 | 39.34 | 38.96 | 39.34 | 39.34 | 1,629 |
Sep 7, 2023 | 40.94 | 39.72 | 39.16 | 39.65 | 39.65 | 1,469 |
Sep 6, 2023 | 40.00 | 40.00 | 39.37 | 39.87 | 39.87 | 3,100 |
Sep 5, 2023 | 40.59 | 40.58 | 40.09 | 40.51 | 40.51 | 5,685 |
Sep 4, 2023 | 41.33 | 41.32 | 40.68 | 40.77 | 40.77 | 2,528 |
Sep 1, 2023 | 40.94 | 41.16 | 40.78 | 40.96 | 40.96 | 2,808 |
Aug 31, 2023 | 40.80 | 41.10 | 40.74 | 41.02 | 41.02 | 7,876 |
Aug 30, 2023 | 41.00 | 41.46 | 40.82 | 40.90 | 40.90 | 3,098 |
Aug 29, 2023 | 40.41 | 41.50 | 41.04 | 41.16 | 41.16 | 8,312 |
Aug 25, 2023 | 40.51 | 40.78 | 40.42 | 40.71 | 40.71 | 2,028 |
Aug 24, 2023 | 41.00 | 40.76 | 40.42 | 40.57 | 40.57 | 534 |
Aug 23, 2023 | 41.82 | 41.00 | 40.30 | 40.84 | 40.84 | 1,699 |
Aug 22, 2023 | 41.00 | 41.62 | 41.24 | 41.45 | 41.45 | 3,515 |
Aug 21, 2023 | 41.47 | 41.50 | 41.08 | 41.25 | 41.25 | 1,481 |
Aug 18, 2023 | 41.49 | 41.60 | 40.70 | 41.04 | 41.04 | 3,394 |
Aug 17, 2023 | 41.64 | 42.02 | 41.46 | 41.57 | 41.57 | 6,352 |
Aug 16, 2023 | 42.93 | 42.17 | 41.84 | 42.17 | 42.17 | 1,198 |
Aug 15, 2023 | 42.50 | 42.86 | 42.38 | 42.93 | 42.93 | 4,170 |
Aug 14, 2023 | 42.50 | 42.90 | 42.50 | 42.66 | 42.66 | 4,826 |
Aug 11, 2023 | 42.50 | 42.61 | 42.42 | 42.70 | 42.70 | 1,126 |
Aug 10, 2023 | 43.58 | 43.60 | 41.42 | 42.52 | 42.52 | 13,811 |
Aug 9, 2023 | 43.09 | 43.32 | 43.00 | 43.15 | 43.15 | 1,805 |
Aug 8, 2023 | 43.38 | 43.12 | 42.46 | 42.85 | 42.85 | 2,504 |
Aug 7, 2023 | 43.32 | 43.38 | 42.94 | 43.11 | 43.11 | 1,932 |
Aug 4, 2023 | 42.50 | 43.08 | 42.60 | 43.07 | 43.07 | 2,040 |
Aug 3, 2023 | 42.15 | 42.54 | 42.04 | 42.07 | 42.07 | 1,813 |
Aug 2, 2023 | 42.50 | 42.52 | 42.10 | 42.29 | 42.29 | 864 |
Aug 1, 2023 | 42.89 | 42.80 | 42.52 | 42.68 | 42.68 | 3,905 |
Jul 31, 2023 | 42.91 | 42.98 | 42.55 | 42.97 | 42.97 | 4,825 |
Jul 28, 2023 | 42.81 | 42.94 | 42.76 | 42.87 | 42.87 | 4,255 |
Jul 27, 2023 | 42.01 | 42.96 | 42.58 | 42.46 | 42.46 | 5,263 |
Jul 26, 2023 | 42.99 | 43.00 | 42.16 | 42.21 | 42.21 | 2,367 |
Jul 25, 2023 | 42.42 | 43.14 | 42.32 | 42.85 | 42.85 | 3,827 |
Jul 24, 2023 | 41.72 | 42.42 | 41.80 | 42.35 | 42.35 | 3,490 |
Jul 21, 2023 | 41.74 | 42.44 | 41.74 | 42.42 | 42.42 | 4,618 |
Jul 20, 2023 | 41.49 | 41.78 | 41.56 | 41.78 | 41.78 | 1,458 |
Jul 19, 2023 | 41.88 | 42.15 | 41.58 | 41.66 | 41.66 | 2,566 |
Jul 18, 2023 | 41.74 | 42.08 | 41.66 | 41.88 | 41.88 | 4,770 |
Jul 17, 2023 | 42.01 | 42.10 | 41.78 | 41.82 | 41.82 | 1,239 |
Jul 14, 2023 | 42.01 | 42.46 | 42.02 | 42.27 | 42.27 | 26,570 |
Jul 13, 2023 | 42.68 | 42.54 | 42.34 | 42.44 | 42.44 | 1,770 |
Jul 12, 2023 | 41.31 | 42.64 | 41.94 | 42.54 | 42.54 | 2,691 |
Jul 11, 2023 | 41.39 | 41.94 | 41.36 | 41.90 | 41.90 | 34,623 |
Jul 10, 2023 | 41.21 | 41.38 | 40.64 | 41.06 | 41.06 | 2,393 |
Jul 7, 2023 | 41.14 | 41.64 | 41.02 | 41.31 | 41.31 | 4,181 |
Jul 6, 2023 | 40.73 | 41.34 | 40.96 | 40.94 | 40.94 | 6,814 |
Jul 5, 2023 | 40.69 | 41.36 | 40.98 | 41.12 | 41.12 | 4,680 |
Jul 4, 2023 | 41.86 | 42.14 | 41.44 | 41.96 | 41.96 | 6,647 |
Jul 3, 2023 | 41.80 | 42.24 | 41.81 | 42.01 | 42.01 | 9,795 |
Jun 30, 2023 | 41.00 | 41.88 | 41.30 | 41.90 | 41.90 | 7,289 |
Jun 29, 2023 | 40.30 | 41.10 | 40.70 | 40.82 | 40.82 | 1,820 |
Jun 28, 2023 | 40.28 | 40.12 | 39.86 | 40.16 | 40.16 | 3,382 |
Jun 27, 2023 | 39.79 | 40.30 | 39.52 | 39.77 | 39.77 | 3,866 |
Jun 26, 2023 | 39.97 | 40.06 | 39.08 | 39.67 | 39.67 | 8,020 |
Jun 23, 2023 | 39.79 | 39.46 | 39.13 | 39.56 | 39.56 | 2,149 |
Jun 22, 2023 | 40.53 | 40.32 | 39.91 | 40.04 | 40.04 | 1,861 |
Jun 21, 2023 | 40.43 | 40.70 | 40.40 | 40.49 | 40.49 | 3,056 |
Jun 20, 2023 | 40.90 | 40.64 | 40.34 | 40.41 | 40.41 | 619 |
Jun 19, 2023 | 40.63 | 40.92 | 40.44 | 40.59 | 40.59 | 2,558 |
Jun 16, 2023 | 40.80 | 40.98 | 40.56 | 40.57 | 40.57 | 4,555 |
Jun 15, 2023 | 41.12 | 41.10 | 40.76 | 41.18 | 41.18 | 3,235 |
Jun 14, 2023 | 40.96 | 41.32 | 41.08 | 41.00 | 41.00 | 4,471 |
Jun 13, 2023 | 41.29 | 41.12 | 40.96 | 41.12 | 41.12 | 4,815 |
Jun 12, 2023 | 41.49 | 41.52 | 41.02 | 41.43 | 41.43 | 1,775 |
Jun 9, 2023 | 41.51 | 41.74 | 41.18 | 41.57 | 41.57 | 3,073 |
Jun 8, 2023 | 41.96 | 41.94 | 41.54 | 41.90 | 41.90 | 6,937 |
Jun 7, 2023 | 42.17 | 41.98 | 41.70 | 41.62 | 41.62 | 5,612 |
Jun 6, 2023 | 3.31 Dividend | |||||
Jun 6, 2023 | 41.49 | 41.94 | 41.30 | 41.33 | 41.33 | 6,780 |
Jun 5, 2023 | 45.00 | 44.60 | 43.94 | 44.36 | 41.05 | 10,448 |
Jun 2, 2023 | 43.81 | 44.46 | 43.70 | 43.87 | 40.60 | 5,824 |
Jun 1, 2023 | 44.24 | 44.22 | 43.54 | 43.79 | 40.52 | 3,644 |
May 31, 2023 | 44.38 | 44.78 | 43.98 | 44.73 | 41.39 | 14,383 |
May 30, 2023 | 44.98 | 45.30 | 44.34 | 44.90 | 41.55 | 222,672 |
May 26, 2023 | 44.00 | 44.28 | 43.50 | 44.14 | 40.85 | 2,068 |
May 25, 2023 | 43.50 | 43.66 | 42.78 | 43.50 | 40.25 | 2,967 |
May 24, 2023 | 43.81 | 43.26 | 42.92 | 43.26 | 40.03 | 2,307 |
May 23, 2023 | 43.61 | 43.90 | 43.74 | 43.77 | 40.50 | 2,380 |
May 22, 2023 | 43.54 | 43.90 | 43.48 | 43.89 | 40.62 | 3,559 |
May 19, 2023 | 43.61 | 43.78 | 43.02 | 43.67 | 40.41 | 4,567 |
May 18, 2023 | 42.72 | 43.32 | 43.10 | 42.81 | 39.62 | 507 |
May 17, 2023 | 42.09 | 42.50 | 42.02 | 42.05 | 38.91 | 5,322 |
May 16, 2023 | 43.09 | 42.12 | 41.54 | 41.74 | 38.63 | 5,227 |
May 15, 2023 | 43.20 | 43.44 | 43.00 | 43.15 | 39.93 | 2,144 |
May 12, 2023 | 42.81 | 43.24 | 42.80 | 42.93 | 39.73 | 1,638 |
May 11, 2023 | 42.40 | 42.86 | 42.02 | 42.58 | 39.40 | 4,768 |
May 10, 2023 | 42.68 | 42.86 | 42.38 | 42.56 | 39.38 | 4,038 |
May 9, 2023 | 42.29 | 42.44 | 42.08 | 42.54 | 39.37 | 8,404 |
May 5, 2023 | 41.39 | 42.68 | 41.86 | 42.52 | 39.35 | 5,429 |
May 4, 2023 | 42.81 | 42.50 | 41.50 | 41.72 | 38.61 | 5,875 |
May 3, 2023 | 42.60 | 42.88 | 42.64 | 42.64 | 39.46 | 1,781 |
May 2, 2023 | 44.18 | 43.96 | 42.76 | 42.74 | 39.55 | 3,135 |
Apr 28, 2023 | 42.99 | 43.98 | 42.56 | 43.87 | 40.60 | 6,522 |
Apr 27, 2023 | 43.50 | 43.56 | 43.28 | 43.34 | 40.11 | 3,364 |
Apr 26, 2023 | 42.58 | 43.40 | 42.44 | 43.22 | 40.00 | 8,855 |
Apr 25, 2023 | 43.50 | 43.02 | 42.88 | 43.01 | 39.80 | 2,827 |