Saudi - Delayed Quote • SAR
Al Yamamah Steel Industries Company (1304.SR)
At close: April 18 at 3:19 PM GMT+3
Currency in SAR 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 18, 2024 | 41.85 | 42.65 | 41.25 | 42.45 | 42.45 | 662,524 |
Apr 17, 2024 | 42.55 | 42.55 | 41.00 | 41.70 | 41.70 | 491,418 |
Apr 16, 2024 | 42.50 | 42.85 | 41.90 | 42.60 | 42.60 | 665,613 |
Apr 15, 2024 | 39.70 | 42.75 | 39.70 | 42.35 | 42.35 | 855,883 |
Apr 4, 2024 | 41.25 | 41.30 | 40.50 | 40.50 | 40.50 | 463,887 |
Apr 3, 2024 | 39.75 | 41.45 | 39.40 | 41.40 | 41.40 | 649,481 |
Apr 2, 2024 | 40.00 | 40.35 | 38.55 | 39.85 | 39.85 | 832,070 |
Apr 1, 2024 | 41.05 | 41.50 | 39.55 | 40.50 | 40.50 | 528,029 |
Mar 31, 2024 | 40.75 | 41.65 | 39.50 | 41.05 | 41.05 | 1,193,269 |
Mar 28, 2024 | 39.00 | 41.15 | 38.05 | 40.75 | 40.75 | 2,965,163 |
Mar 27, 2024 | 36.25 | 39.10 | 35.95 | 38.70 | 38.70 | 1,928,153 |
Mar 26, 2024 | 37.75 | 38.00 | 35.80 | 36.25 | 36.25 | 1,029,470 |
Mar 25, 2024 | 37.60 | 38.40 | 37.40 | 37.75 | 37.75 | 522,518 |
Mar 24, 2024 | 38.15 | 38.45 | 37.50 | 37.65 | 37.65 | 729,482 |
Mar 21, 2024 | 38.20 | 38.75 | 36.70 | 38.10 | 38.10 | 1,377,391 |
Mar 20, 2024 | 36.70 | 39.40 | 36.60 | 38.00 | 38.00 | 4,472,827 |
Mar 19, 2024 | 36.10 | 36.45 | 34.90 | 36.35 | 36.35 | 1,610,038 |
Mar 18, 2024 | 34.90 | 36.00 | 34.30 | 35.90 | 35.90 | 966,658 |
Mar 17, 2024 | 35.10 | 35.35 | 34.40 | 34.90 | 34.90 | 524,152 |
Mar 14, 2024 | 35.50 | 35.95 | 34.65 | 35.10 | 35.10 | 601,004 |
Mar 13, 2024 | 35.40 | 36.25 | 35.15 | 35.50 | 35.50 | 631,602 |
Mar 12, 2024 | 36.25 | 36.25 | 35.35 | 35.40 | 35.40 | 298,808 |
Mar 11, 2024 | 36.25 | 36.45 | 34.80 | 35.90 | 35.90 | 608,296 |
Mar 10, 2024 | 35.85 | 36.50 | 35.85 | 36.20 | 36.20 | 459,661 |
Mar 7, 2024 | 36.25 | 37.15 | 35.60 | 35.75 | 35.75 | 725,545 |
Mar 6, 2024 | 37.40 | 37.75 | 36.20 | 36.25 | 36.25 | 2,258,022 |
Mar 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 4, 2024 | 35.45 | 35.95 | 33.90 | 34.00 | 34.00 | 670,236 |
Mar 3, 2024 | 36.00 | 36.20 | 35.45 | 35.55 | 35.55 | 811,801 |
Feb 29, 2024 | 35.05 | 35.95 | 35.05 | 35.50 | 35.50 | 1,100,354 |
Feb 28, 2024 | 34.55 | 35.30 | 34.05 | 35.00 | 35.00 | 1,104,694 |
Feb 27, 2024 | 33.00 | 34.95 | 32.55 | 34.55 | 34.55 | 1,542,186 |
Feb 26, 2024 | 34.50 | 34.50 | 32.75 | 33.05 | 33.05 | 1,184,054 |
Feb 25, 2024 | 33.45 | 34.40 | 33.25 | 34.35 | 34.35 | 1,310,972 |
Feb 21, 2024 | 32.50 | 33.70 | 32.20 | 33.10 | 33.10 | 1,120,737 |
Feb 20, 2024 | 32.45 | 32.90 | 32.25 | 32.50 | 32.50 | 513,882 |
Feb 19, 2024 | 32.55 | 32.85 | 32.15 | 32.45 | 32.45 | 757,104 |
Feb 18, 2024 | 33.00 | 33.00 | 32.10 | 32.15 | 32.15 | 700,376 |
Feb 15, 2024 | 32.40 | 33.10 | 32.10 | 32.85 | 32.85 | 1,065,499 |
Feb 14, 2024 | 31.80 | 32.45 | 31.50 | 32.15 | 32.15 | 573,704 |
Feb 13, 2024 | 32.45 | 32.55 | 31.70 | 32.00 | 32.00 | 684,319 |
Feb 12, 2024 | 32.55 | 32.60 | 31.80 | 32.35 | 32.35 | 889,124 |
Feb 11, 2024 | 32.55 | 32.85 | 32.10 | 32.55 | 32.55 | 679,523 |
Feb 8, 2024 | 32.75 | 33.45 | 32.10 | 33.20 | 33.20 | 1,178,031 |
Feb 7, 2024 | 32.75 | 33.45 | 32.10 | 33.20 | 33.20 | 1,178,031 |
Feb 6, 2024 | 31.95 | 32.75 | 31.60 | 32.75 | 32.75 | 1,147,652 |
Feb 5, 2024 | 31.30 | 32.15 | 31.05 | 31.85 | 31.85 | 1,340,482 |
Feb 4, 2024 | 31.30 | 31.65 | 31.10 | 31.30 | 31.30 | 731,832 |
Feb 1, 2024 | 30.35 | 31.80 | 30.30 | 31.05 | 31.05 | 1,920,829 |
Jan 31, 2024 | 29.00 | 31.80 | 28.80 | 30.65 | 30.65 | 3,348,568 |
Jan 30, 2024 | 29.40 | 30.00 | 28.80 | 28.95 | 28.95 | 1,416,174 |
Jan 29, 2024 | 29.00 | 29.45 | 28.75 | 29.40 | 29.40 | 749,746 |
Jan 28, 2024 | 29.00 | 29.60 | 28.75 | 28.95 | 28.95 | 1,045,079 |
Jan 25, 2024 | 28.55 | 28.90 | 28.10 | 28.85 | 28.85 | 618,268 |
Jan 24, 2024 | 28.30 | 28.95 | 28.15 | 28.40 | 28.40 | 963,799 |
Jan 23, 2024 | 28.00 | 28.35 | 27.45 | 28.25 | 28.25 | 530,132 |
Jan 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 21, 2024 | 26.45 | 27.70 | 26.35 | 27.70 | 27.70 | 676,866 |
Jan 18, 2024 | 26.70 | 26.80 | 25.80 | 26.60 | 26.60 | 441,381 |
Jan 17, 2024 | 27.45 | 27.45 | 26.50 | 26.70 | 26.70 | 504,464 |
Jan 16, 2024 | 26.45 | 27.40 | 26.35 | 27.15 | 27.15 | 745,235 |
Jan 15, 2024 | 26.30 | 26.65 | 26.20 | 26.45 | 26.45 | 253,239 |
Jan 14, 2024 | 26.65 | 26.75 | 25.90 | 26.40 | 26.40 | 364,514 |
Jan 11, 2024 | 26.90 | 27.00 | 26.55 | 26.65 | 26.65 | 343,214 |
Jan 10, 2024 | 26.30 | 26.90 | 26.00 | 26.60 | 26.60 | 739,576 |
Jan 9, 2024 | 25.70 | 26.50 | 25.70 | 26.30 | 26.30 | 378,515 |
Jan 8, 2024 | 26.30 | 26.45 | 25.70 | 25.85 | 25.85 | 354,792 |
Jan 7, 2024 | 26.20 | 26.60 | 26.00 | 26.30 | 26.30 | 586,910 |
Jan 4, 2024 | 25.10 | 26.30 | 25.05 | 25.90 | 25.90 | 876,145 |
Jan 3, 2024 | 26.05 | 26.20 | 25.30 | 25.45 | 25.45 | 379,495 |
Jan 2, 2024 | 25.50 | 26.25 | 24.96 | 26.05 | 26.05 | 1,083,828 |
Jan 1, 2024 | 24.90 | 25.90 | 24.80 | 25.05 | 25.05 | 1,018,204 |
Dec 31, 2023 | 24.00 | 24.88 | 23.92 | 24.74 | 24.74 | 1,076,694 |
Dec 28, 2023 | 23.20 | 23.90 | 23.00 | 23.88 | 23.88 | 1,060,203 |
Dec 27, 2023 | 23.54 | 23.70 | 23.38 | 23.56 | 23.56 | 145,136 |
Dec 26, 2023 | 23.76 | 23.76 | 23.46 | 23.56 | 23.56 | 202,137 |
Dec 25, 2023 | 23.80 | 23.90 | 23.52 | 23.74 | 23.74 | 145,990 |
Dec 24, 2023 | 23.68 | 23.92 | 23.60 | 23.76 | 23.76 | 116,628 |
Dec 21, 2023 | 24.04 | 24.12 | 23.46 | 23.58 | 23.58 | 434,567 |
Dec 20, 2023 | 23.98 | 24.30 | 23.82 | 24.22 | 24.22 | 214,877 |
Dec 19, 2023 | 24.36 | 24.48 | 23.86 | 24.00 | 24.00 | 339,294 |
Dec 18, 2023 | 23.84 | 24.68 | 23.66 | 24.36 | 24.36 | 780,457 |
Dec 17, 2023 | 23.84 | 23.84 | 23.56 | 23.78 | 23.78 | 177,869 |
Dec 14, 2023 | 23.86 | 23.94 | 23.68 | 23.80 | 23.80 | 166,259 |
Dec 13, 2023 | 24.08 | 24.30 | 23.72 | 23.74 | 23.74 | 606,051 |
Dec 12, 2023 | 23.38 | 23.98 | 23.38 | 23.84 | 23.84 | 811,821 |
Dec 11, 2023 | 23.28 | 23.44 | 23.10 | 23.36 | 23.36 | 186,787 |
Dec 10, 2023 | 23.54 | 23.56 | 23.16 | 23.24 | 23.24 | 200,574 |
Dec 7, 2023 | 23.58 | 23.58 | 23.22 | 23.34 | 23.34 | 172,083 |
Dec 6, 2023 | 23.40 | 23.62 | 23.24 | 23.50 | 23.50 | 131,536 |
Dec 5, 2023 | 23.18 | 23.60 | 23.18 | 23.38 | 23.38 | 234,175 |
Dec 4, 2023 | 23.28 | 23.38 | 23.14 | 23.22 | 23.22 | 174,858 |
Dec 3, 2023 | 23.54 | 23.54 | 23.10 | 23.22 | 23.22 | 238,891 |
Nov 30, 2023 | 23.60 | 23.62 | 23.00 | 23.30 | 23.30 | 194,298 |
Nov 29, 2023 | 23.90 | 24.08 | 23.62 | 23.62 | 23.62 | 288,399 |
Nov 28, 2023 | 23.50 | 23.88 | 23.50 | 23.76 | 23.76 | 406,301 |
Nov 27, 2023 | 23.80 | 23.80 | 23.32 | 23.48 | 23.48 | 308,965 |
Nov 26, 2023 | 23.26 | 23.74 | 23.24 | 23.64 | 23.64 | 387,238 |
Nov 23, 2023 | 23.40 | 23.40 | 22.98 | 23.06 | 23.06 | 169,021 |
Nov 22, 2023 | 23.40 | 23.40 | 22.98 | 23.06 | 23.06 | 169,021 |
Nov 21, 2023 | 23.60 | 23.60 | 23.12 | 23.34 | 23.34 | 281,430 |
Nov 20, 2023 | 23.00 | 23.64 | 23.00 | 23.48 | 23.48 | 691,795 |
Nov 19, 2023 | 22.40 | 23.12 | 22.24 | 22.90 | 22.90 | 694,542 |
Nov 16, 2023 | 22.30 | 22.70 | 22.28 | 22.32 | 22.32 | 230,924 |
Nov 15, 2023 | 22.18 | 22.40 | 22.14 | 22.34 | 22.34 | 140,304 |
Nov 14, 2023 | 22.28 | 22.48 | 22.00 | 22.02 | 22.02 | 111,128 |
Nov 13, 2023 | 21.82 | 22.64 | 21.82 | 22.22 | 22.22 | 283,324 |
Nov 12, 2023 | 21.82 | 21.98 | 21.74 | 21.92 | 21.92 | 71,624 |
Nov 9, 2023 | 22.02 | 22.16 | 21.80 | 21.90 | 21.90 | 46,743 |
Nov 8, 2023 | 21.66 | 22.18 | 21.66 | 22.02 | 22.02 | 106,506 |
Nov 7, 2023 | 22.40 | 22.44 | 21.78 | 21.86 | 21.86 | 170,726 |
Nov 6, 2023 | 22.70 | 22.70 | 22.16 | 22.20 | 22.20 | 160,529 |
Nov 5, 2023 | 22.00 | 22.78 | 21.72 | 22.72 | 22.72 | 395,569 |
Nov 2, 2023 | 21.18 | 21.64 | 21.08 | 21.56 | 21.56 | 234,396 |
Nov 1, 2023 | 21.00 | 21.22 | 20.86 | 21.08 | 21.08 | 185,915 |
Oct 31, 2023 | 21.00 | 21.26 | 20.80 | 21.00 | 21.00 | 237,617 |
Oct 30, 2023 | 20.66 | 21.04 | 20.66 | 20.98 | 20.98 | 125,463 |
Oct 29, 2023 | 20.70 | 20.80 | 20.52 | 20.62 | 20.62 | 62,043 |
Oct 26, 2023 | 21.14 | 21.14 | 20.52 | 20.60 | 20.60 | 108,126 |
Oct 25, 2023 | 20.58 | 21.32 | 20.48 | 20.82 | 20.82 | 230,052 |
Oct 24, 2023 | 20.98 | 21.14 | 20.26 | 20.58 | 20.58 | 260,097 |
Oct 23, 2023 | 21.60 | 22.08 | 20.80 | 20.80 | 20.80 | 404,366 |
Oct 22, 2023 | 21.70 | 22.00 | 21.40 | 21.42 | 21.42 | 101,828 |
Oct 19, 2023 | 22.08 | 22.08 | 21.60 | 21.88 | 21.88 | 133,551 |
Oct 18, 2023 | 22.02 | 22.40 | 21.88 | 21.92 | 21.92 | 327,595 |
Oct 17, 2023 | 21.80 | 22.28 | 21.80 | 22.08 | 22.08 | 381,518 |
Oct 16, 2023 | 22.06 | 22.22 | 21.64 | 21.86 | 21.86 | 444,917 |
Oct 15, 2023 | 22.50 | 22.72 | 22.00 | 22.00 | 22.00 | 257,742 |
Oct 12, 2023 | 22.48 | 22.90 | 22.12 | 22.74 | 22.74 | 73,021 |
Oct 11, 2023 | 23.20 | 23.52 | 21.92 | 22.26 | 22.26 | 226,300 |
Oct 10, 2023 | 23.50 | 23.86 | 23.14 | 23.14 | 23.14 | 161,459 |
Oct 9, 2023 | 23.30 | 23.68 | 23.30 | 23.44 | 23.44 | 83,155 |
Oct 8, 2023 | 24.04 | 24.04 | 23.30 | 23.30 | 23.30 | 85,521 |
Oct 5, 2023 | 24.00 | 24.24 | 23.80 | 24.24 | 24.24 | 99,035 |
Oct 4, 2023 | 24.50 | 24.50 | 23.80 | 24.20 | 24.20 | 236,980 |
Oct 3, 2023 | 24.86 | 24.92 | 24.10 | 24.50 | 24.50 | 125,522 |
Oct 2, 2023 | 25.10 | 25.40 | 25.00 | 25.00 | 25.00 | 120,614 |
Oct 1, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Sep 28, 2023 | 26.00 | 26.00 | 25.35 | 25.40 | 25.40 | 136,480 |
Sep 27, 2023 | 25.20 | 25.95 | 25.20 | 25.95 | 25.95 | 225,086 |
Sep 26, 2023 | 25.15 | 25.90 | 24.78 | 25.25 | 25.25 | 112,871 |
Sep 25, 2023 | 25.25 | 26.05 | 25.25 | 25.35 | 25.35 | 104,574 |
Sep 21, 2023 | 25.95 | 26.20 | 25.45 | 25.65 | 25.65 | 158,157 |
Sep 20, 2023 | 26.20 | 26.55 | 25.85 | 25.95 | 25.95 | 176,622 |
Sep 19, 2023 | 26.50 | 26.75 | 26.00 | 26.30 | 26.30 | 203,033 |
Sep 18, 2023 | 27.30 | 27.55 | 26.20 | 26.50 | 26.50 | 402,296 |
Sep 17, 2023 | 27.15 | 28.05 | 26.75 | 27.30 | 27.30 | 829,020 |
Sep 14, 2023 | 26.45 | 27.30 | 26.25 | 26.50 | 26.50 | 322,739 |
Sep 13, 2023 | 26.30 | 27.20 | 25.95 | 26.60 | 26.60 | 509,095 |
Sep 12, 2023 | 27.05 | 27.90 | 26.00 | 26.90 | 26.90 | 1,494,395 |
Sep 11, 2023 | 25.00 | 26.95 | 25.00 | 26.95 | 26.95 | 2,342,532 |
Sep 10, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Sep 7, 2023 | 23.50 | 23.78 | 23.38 | 23.46 | 23.46 | 60,199 |
Sep 6, 2023 | 23.64 | 23.90 | 23.40 | 23.44 | 23.44 | 83,907 |
Sep 5, 2023 | 23.62 | 23.76 | 23.52 | 23.64 | 23.64 | 87,907 |
Sep 4, 2023 | 24.42 | 24.42 | 23.52 | 23.52 | 23.52 | 245,032 |
Sep 3, 2023 | 23.90 | 24.42 | 23.90 | 24.28 | 24.28 | 274,352 |
Aug 31, 2023 | 23.60 | 24.06 | 23.60 | 23.84 | 23.84 | 322,419 |
Aug 30, 2023 | 23.42 | 23.60 | 23.40 | 23.60 | 23.60 | 131,127 |
Aug 29, 2023 | 23.64 | 23.70 | 23.42 | 23.42 | 23.42 | 98,603 |
Aug 28, 2023 | 23.60 | 23.76 | 23.50 | 23.64 | 23.64 | 90,620 |
Aug 27, 2023 | 23.68 | 23.78 | 23.54 | 23.56 | 23.56 | 66,502 |
Aug 24, 2023 | 23.70 | 23.86 | 23.56 | 23.68 | 23.68 | 110,791 |
Aug 23, 2023 | 23.30 | 23.70 | 23.30 | 23.54 | 23.54 | 84,277 |
Aug 22, 2023 | 23.60 | 23.70 | 23.00 | 23.30 | 23.30 | 77,713 |
Aug 21, 2023 | 23.78 | 23.98 | 23.50 | 23.50 | 23.50 | 80,413 |
Aug 20, 2023 | 23.40 | 23.70 | 23.20 | 23.52 | 23.52 | 108,960 |
Aug 17, 2023 | 23.62 | 23.78 | 23.24 | 23.40 | 23.40 | 125,028 |
Aug 16, 2023 | 24.14 | 24.14 | 23.66 | 23.66 | 23.66 | 173,561 |
Aug 15, 2023 | 24.64 | 24.68 | 24.02 | 24.16 | 24.16 | 138,561 |
Aug 14, 2023 | 24.90 | 25.10 | 24.62 | 24.64 | 24.64 | 97,611 |
Aug 13, 2023 | 24.60 | 25.00 | 24.48 | 24.90 | 24.90 | 146,402 |
Aug 10, 2023 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 279,792 |
Aug 9, 2023 | 24.76 | 24.76 | 23.00 | 24.36 | 24.36 | 370,755 |
Aug 8, 2023 | 25.10 | 25.60 | 24.96 | 25.15 | 25.15 | 124,498 |
Aug 7, 2023 | 25.70 | 25.80 | 24.60 | 24.98 | 24.98 | 200,427 |
Aug 6, 2023 | 26.70 | 26.70 | 25.70 | 25.85 | 25.85 | 105,026 |
Aug 3, 2023 | 26.65 | 26.85 | 26.50 | 26.55 | 26.55 | 60,046 |
Aug 2, 2023 | 26.60 | 27.00 | 26.60 | 26.70 | 26.70 | 46,881 |
Aug 1, 2023 | 26.95 | 27.25 | 26.60 | 26.60 | 26.60 | 111,337 |
Jul 31, 2023 | 27.60 | 27.60 | 26.70 | 26.95 | 26.95 | 74,167 |
Jul 30, 2023 | 27.95 | 27.95 | 27.20 | 27.25 | 27.25 | 95,642 |
Jul 27, 2023 | 26.95 | 27.95 | 26.80 | 27.30 | 27.30 | 227,939 |
Jul 26, 2023 | 26.50 | 26.95 | 26.45 | 26.90 | 26.90 | 108,331 |
Jul 25, 2023 | 26.50 | 26.80 | 26.25 | 26.45 | 26.45 | 225,096 |
Jul 24, 2023 | 25.70 | 26.60 | 25.70 | 26.50 | 26.50 | 144,023 |
Jul 23, 2023 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | 117,713 |
Jul 20, 2023 | 27.05 | 27.20 | 26.55 | 26.70 | 26.70 | 153,256 |
Jul 19, 2023 | 27.15 | 27.40 | 27.00 | 27.10 | 27.10 | 115,872 |
Jul 18, 2023 | 28.05 | 28.20 | 26.95 | 27.30 | 27.30 | 304,022 |
Jul 17, 2023 | 27.75 | 28.05 | 27.30 | 28.05 | 28.05 | 179,015 |
Jul 16, 2023 | 28.05 | 28.30 | 27.55 | 27.70 | 27.70 | 146,048 |
Jul 13, 2023 | 28.35 | 28.55 | 28.05 | 28.05 | 28.05 | 256,704 |
Jul 12, 2023 | 28.45 | 29.15 | 28.35 | 28.40 | 28.40 | 246,977 |
Jul 11, 2023 | 28.90 | 29.05 | 28.35 | 28.40 | 28.40 | 266,328 |
Jul 10, 2023 | 29.30 | 29.60 | 28.70 | 28.90 | 28.90 | 527,414 |
Jul 9, 2023 | 28.40 | 29.35 | 28.20 | 29.20 | 29.20 | 778,583 |
Jul 6, 2023 | 28.65 | 28.65 | 28.20 | 28.40 | 28.40 | 124,151 |
Jul 5, 2023 | 27.60 | 28.50 | 27.55 | 28.30 | 28.30 | 416,398 |
Jul 4, 2023 | 27.80 | 27.95 | 27.15 | 27.60 | 27.60 | 350,323 |
Jul 3, 2023 | 27.85 | 28.00 | 27.70 | 27.80 | 27.80 | 131,792 |
Jul 2, 2023 | 27.80 | 28.25 | 27.75 | 28.05 | 28.05 | 117,121 |
Jun 22, 2023 | 28.45 | 28.50 | 27.80 | 27.80 | 27.80 | 182,832 |
Jun 21, 2023 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 136,654 |
Jun 20, 2023 | 28.10 | 29.05 | 27.65 | 28.70 | 28.70 | 264,193 |
Jun 19, 2023 | 29.40 | 29.75 | 28.45 | 28.45 | 28.45 | 1,053,570 |
Jun 18, 2023 | 28.25 | 29.20 | 28.25 | 29.10 | 29.10 | 2,000 |
Jun 15, 2023 | 28.40 | 28.45 | 27.95 | 28.20 | 28.20 | 1,000 |
Jun 14, 2023 | 28.00 | 28.35 | 27.80 | 28.35 | 28.35 | 1,200 |
Jun 13, 2023 | 27.75 | 28.20 | 27.60 | 28.00 | 28.00 | 1,069 |
Jun 12, 2023 | 27.90 | 27.95 | 27.45 | 27.85 | 27.85 | 2,300 |
Jun 11, 2023 | 28.15 | 28.35 | 27.70 | 27.95 | 27.95 | 3,000 |
Jun 8, 2023 | 25.40 | 25.80 | 25.40 | 25.75 | 25.75 | 793 |
Jun 7, 2023 | 26.65 | 28.75 | 26.65 | 28.25 | 28.25 | 8,000 |
Jun 6, 2023 | 27.00 | 27.00 | 26.30 | 26.60 | 26.60 | 900 |
Jun 5, 2023 | 26.70 | 27.10 | 26.70 | 26.80 | 26.80 | 3,817 |
Jun 4, 2023 | 25.95 | 26.65 | 25.95 | 26.55 | 26.55 | 1,000 |
Jun 1, 2023 | 25.40 | 25.80 | 25.40 | 25.75 | 25.75 | 1,634 |
May 31, 2023 | 25.30 | 25.30 | 24.98 | 25.30 | 25.30 | 1,000 |
May 30, 2023 | 25.40 | 25.55 | 25.35 | 25.35 | 25.35 | 693 |
May 29, 2023 | 25.45 | 25.50 | 25.25 | 25.30 | 25.30 | 1,602 |
May 28, 2023 | 25.55 | 25.60 | 25.30 | 25.40 | 25.40 | 2,200 |
May 25, 2023 | 25.30 | 25.70 | 25.15 | 25.50 | 25.50 | 1,165 |
May 24, 2023 | 25.90 | 25.95 | 25.10 | 25.30 | 25.30 | 1,000 |
May 23, 2023 | 26.15 | 26.25 | 25.85 | 25.95 | 25.95 | 1,375 |
May 22, 2023 | 26.00 | 26.40 | 25.80 | 26.15 | 26.15 | 1,025 |
May 21, 2023 | 25.40 | 26.00 | 25.35 | 26.00 | 26.00 | 860 |
May 18, 2023 | 25.00 | 25.55 | 25.00 | 25.40 | 25.40 | 1,200 |
May 17, 2023 | 24.96 | 25.10 | 24.82 | 25.00 | 25.00 | 917 |
May 16, 2023 | 25.45 | 25.60 | 24.90 | 25.10 | 25.10 | 787 |
May 15, 2023 | 25.00 | 25.45 | 24.80 | 25.45 | 25.45 | 1,000 |
May 14, 2023 | 26.30 | 26.30 | 25.80 | 25.90 | 25.90 | 868 |
May 11, 2023 | 25.80 | 26.20 | 25.80 | 26.10 | 26.10 | 599 |
May 10, 2023 | 25.55 | 26.10 | 25.55 | 25.85 | 25.85 | 1,232 |
May 9, 2023 | 26.35 | 26.40 | 25.55 | 25.55 | 25.55 | 1,028 |
May 8, 2023 | 26.80 | 26.80 | 26.15 | 26.35 | 26.35 | 571 |
May 7, 2023 | 25.90 | 26.75 | 25.80 | 26.55 | 26.55 | 1,000 |
May 4, 2023 | 24.70 | 25.85 | 24.60 | 25.75 | 25.75 | 2,428 |
May 3, 2023 | 25.35 | 25.35 | 24.76 | 24.82 | 24.82 | 999 |
May 2, 2023 | 25.80 | 25.90 | 25.35 | 25.40 | 25.40 | 1,000 |
May 1, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 30, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 27, 2023 | 24.90 | 24.90 | 24.34 | 24.50 | 24.50 | 2,000 |
Apr 26, 2023 | 24.10 | 24.90 | 24.00 | 24.74 | 24.74 | 1,038 |
Apr 25, 2023 | 23.96 | 24.16 | 23.86 | 24.00 | 24.00 | 1,000 |