Saudi - Delayed Quote • SAR
Saudi Ceramic Company (2040.SR)
At close: April 25 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 25, 2024 | 34.70 | 34.90 | 33.90 | 34.30 | 34.30 | 727,601 |
Apr 24, 2024 | 36.20 | 36.30 | 33.80 | 34.50 | 34.50 | 1,612,399 |
Apr 23, 2024 | 36.60 | 36.60 | 35.90 | 36.00 | 36.00 | 916,043 |
Apr 22, 2024 | 36.00 | 36.95 | 35.80 | 36.40 | 36.40 | 1,258,179 |
Apr 21, 2024 | 35.60 | 36.35 | 35.50 | 36.00 | 36.00 | 1,137,188 |
Apr 18, 2024 | 37.30 | 37.35 | 35.60 | 35.60 | 35.60 | 2,784,983 |
Apr 17, 2024 | 36.30 | 37.15 | 35.70 | 37.05 | 37.05 | 2,820,609 |
Apr 16, 2024 | 35.90 | 37.00 | 35.60 | 36.15 | 36.15 | 5,991,125 |
Apr 15, 2024 | 34.00 | 35.55 | 34.00 | 35.30 | 35.30 | 1,971,264 |
Apr 4, 2024 | 33.85 | 34.15 | 33.25 | 33.85 | 33.85 | 723,172 |
Apr 3, 2024 | 34.00 | 34.20 | 33.80 | 33.80 | 33.80 | 545,000 |
Apr 2, 2024 | 34.05 | 34.05 | 33.50 | 33.95 | 33.95 | 451,440 |
Apr 1, 2024 | 33.25 | 34.20 | 33.20 | 33.95 | 33.95 | 741,552 |
Mar 31, 2024 | 34.05 | 34.40 | 33.20 | 33.30 | 33.30 | 841,933 |
Mar 28, 2024 | 34.85 | 35.20 | 33.85 | 34.05 | 34.05 | 1,212,677 |
Mar 27, 2024 | 33.55 | 34.65 | 33.10 | 34.60 | 34.60 | 1,230,506 |
Mar 26, 2024 | 34.15 | 34.55 | 33.35 | 33.50 | 33.50 | 938,137 |
Mar 25, 2024 | 32.90 | 35.60 | 32.80 | 34.00 | 34.00 | 2,857,978 |
Mar 24, 2024 | 33.00 | 33.60 | 32.10 | 32.95 | 32.95 | 1,834,695 |
Mar 21, 2024 | 35.10 | 35.55 | 33.45 | 33.55 | 33.55 | 1,759,063 |
Mar 20, 2024 | 34.55 | 35.25 | 34.45 | 34.95 | 34.95 | 1,366,450 |
Mar 19, 2024 | 34.30 | 34.70 | 34.20 | 34.40 | 34.40 | 780,177 |
Mar 18, 2024 | 34.00 | 34.85 | 33.85 | 34.30 | 34.30 | 1,201,400 |
Mar 17, 2024 | 33.05 | 34.50 | 32.95 | 33.85 | 33.85 | 1,829,462 |
Mar 14, 2024 | 33.25 | 33.30 | 32.80 | 32.95 | 32.95 | 775,639 |
Mar 13, 2024 | 32.60 | 33.25 | 32.40 | 33.20 | 33.20 | 791,277 |
Mar 12, 2024 | 32.90 | 33.00 | 32.50 | 32.60 | 32.60 | 553,579 |
Mar 11, 2024 | 33.45 | 33.50 | 32.50 | 32.90 | 32.90 | 851,240 |
Mar 10, 2024 | 33.25 | 33.75 | 32.65 | 33.45 | 33.45 | 843,336 |
Mar 7, 2024 | 33.60 | 33.65 | 32.70 | 33.20 | 33.20 | 1,490,019 |
Mar 6, 2024 | 33.10 | 33.85 | 32.95 | 33.50 | 33.50 | 2,048,008 |
Mar 5, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 4, 2024 | 31.20 | 32.50 | 31.15 | 32.25 | 32.25 | 3,553,883 |
Mar 3, 2024 | 31.00 | 31.50 | 30.95 | 31.15 | 31.15 | 909,914 |
Feb 29, 2024 | 31.15 | 31.40 | 30.95 | 30.95 | 30.95 | 972,537 |
Feb 28, 2024 | 31.00 | 31.30 | 30.75 | 31.15 | 31.15 | 868,535 |
Feb 27, 2024 | 30.45 | 31.25 | 30.25 | 31.00 | 31.00 | 1,089,974 |
Feb 26, 2024 | 31.30 | 31.60 | 30.20 | 30.45 | 30.45 | 1,262,526 |
Feb 25, 2024 | 30.35 | 31.35 | 30.35 | 31.20 | 31.20 | 1,883,064 |
Feb 21, 2024 | 30.30 | 30.40 | 29.80 | 30.00 | 30.00 | 783,886 |
Feb 20, 2024 | 30.70 | 30.95 | 30.15 | 30.30 | 30.30 | 1,221,683 |
Feb 19, 2024 | 29.90 | 31.00 | 29.80 | 30.60 | 30.60 | 5,466,966 |
Feb 18, 2024 | 28.00 | 29.45 | 28.00 | 29.45 | 29.45 | 2,745,928 |
Feb 15, 2024 | 27.85 | 28.15 | 27.80 | 27.90 | 27.90 | 581,981 |
Feb 14, 2024 | 28.30 | 28.30 | 27.75 | 27.85 | 27.85 | 708,541 |
Feb 13, 2024 | 27.90 | 28.50 | 27.80 | 28.20 | 28.20 | 1,406,764 |
Feb 12, 2024 | 27.65 | 27.85 | 27.30 | 27.75 | 27.75 | 1,079,119 |
Feb 11, 2024 | 28.20 | 28.35 | 27.70 | 28.00 | 28.00 | 703,092 |
Feb 8, 2024 | 26.75 | 27.35 | 26.65 | 27.25 | 27.25 | 877,060 |
Feb 7, 2024 | 26.75 | 27.35 | 26.65 | 27.25 | 27.25 | 877,060 |
Feb 6, 2024 | 26.80 | 26.80 | 26.45 | 26.70 | 26.70 | 252,370 |
Feb 5, 2024 | 26.65 | 26.75 | 26.40 | 26.60 | 26.60 | 299,197 |
Feb 4, 2024 | 26.00 | 26.50 | 26.00 | 26.40 | 26.40 | 264,017 |
Feb 1, 2024 | 25.95 | 26.20 | 25.75 | 26.00 | 26.00 | 410,174 |
Jan 31, 2024 | 26.40 | 26.80 | 26.10 | 26.15 | 26.15 | 468,710 |
Jan 30, 2024 | 27.45 | 27.60 | 26.30 | 26.40 | 26.40 | 705,130 |
Jan 29, 2024 | 26.90 | 27.75 | 26.85 | 27.40 | 27.40 | 1,219,686 |
Jan 28, 2024 | 26.45 | 27.00 | 26.45 | 26.85 | 26.85 | 431,066 |
Jan 25, 2024 | 26.55 | 26.60 | 26.35 | 26.45 | 26.45 | 199,388 |
Jan 24, 2024 | 26.30 | 26.55 | 26.05 | 26.45 | 26.45 | 288,294 |
Jan 23, 2024 | 26.25 | 26.40 | 26.00 | 26.20 | 26.20 | 250,964 |
Jan 22, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jan 21, 2024 | 26.40 | 26.75 | 26.25 | 26.30 | 26.30 | 290,523 |
Jan 18, 2024 | 26.60 | 26.70 | 25.80 | 26.35 | 26.35 | 539,317 |
Jan 17, 2024 | 27.45 | 27.45 | 26.70 | 26.80 | 26.80 | 416,299 |
Jan 16, 2024 | 26.75 | 27.45 | 26.75 | 27.45 | 27.45 | 542,285 |
Jan 15, 2024 | 26.70 | 26.95 | 26.60 | 26.85 | 26.85 | 343,007 |
Jan 14, 2024 | 26.90 | 27.00 | 26.60 | 26.70 | 26.70 | 372,559 |
Jan 11, 2024 | 27.40 | 27.40 | 26.85 | 27.05 | 27.05 | 459,371 |
Jan 10, 2024 | 27.45 | 27.65 | 27.10 | 27.45 | 27.45 | 513,112 |
Jan 9, 2024 | 27.90 | 27.90 | 27.30 | 27.45 | 27.45 | 615,481 |
Jan 8, 2024 | 28.10 | 28.10 | 27.75 | 27.95 | 27.95 | 432,613 |
Jan 7, 2024 | 28.10 | 28.30 | 28.00 | 28.10 | 28.10 | 666,208 |
Jan 4, 2024 | 27.50 | 28.10 | 27.15 | 28.05 | 28.05 | 1,087,746 |
Jan 3, 2024 | 28.10 | 28.25 | 27.60 | 27.60 | 27.60 | 973,701 |
Jan 2, 2024 | 28.10 | 28.65 | 28.05 | 28.10 | 28.10 | 1,927,790 |
Jan 1, 2024 | 27.60 | 28.10 | 27.45 | 27.95 | 27.95 | 1,069,014 |
Dec 31, 2023 | 27.20 | 27.60 | 27.10 | 27.55 | 27.55 | 727,137 |
Dec 28, 2023 | 27.30 | 27.75 | 27.15 | 27.25 | 27.25 | 814,280 |
Dec 27, 2023 | 27.70 | 27.80 | 27.20 | 27.30 | 27.30 | 1,230,489 |
Dec 26, 2023 | 26.90 | 27.60 | 26.70 | 27.50 | 27.50 | 1,529,227 |
Dec 25, 2023 | 26.80 | 27.00 | 26.70 | 26.85 | 26.85 | 863,301 |
Dec 24, 2023 | 26.55 | 26.80 | 26.45 | 26.70 | 26.70 | 369,288 |
Dec 21, 2023 | 26.95 | 26.95 | 26.50 | 26.60 | 26.60 | 426,442 |
Dec 20, 2023 | 26.70 | 27.20 | 26.60 | 27.00 | 27.00 | 533,519 |
Dec 19, 2023 | 26.85 | 26.85 | 26.45 | 26.70 | 26.70 | 486,539 |
Dec 18, 2023 | 26.90 | 27.05 | 26.65 | 26.85 | 26.85 | 426,233 |
Dec 17, 2023 | 27.10 | 27.25 | 26.90 | 26.90 | 26.90 | 433,849 |
Dec 14, 2023 | 27.45 | 27.50 | 27.10 | 27.10 | 27.10 | 567,882 |
Dec 13, 2023 | 27.15 | 27.60 | 27.05 | 27.35 | 27.35 | 823,466 |
Dec 12, 2023 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | 454,874 |
Dec 11, 2023 | 26.95 | 27.00 | 26.80 | 26.90 | 26.90 | 367,564 |
Dec 10, 2023 | 27.40 | 27.45 | 26.80 | 26.80 | 26.80 | 740,089 |
Dec 7, 2023 | 27.10 | 27.35 | 26.60 | 27.30 | 27.30 | 810,814 |
Dec 6, 2023 | 26.55 | 27.10 | 26.35 | 26.90 | 26.90 | 1,043,095 |
Dec 5, 2023 | 27.20 | 27.50 | 26.60 | 26.60 | 26.60 | 1,070,776 |
Dec 4, 2023 | 27.00 | 27.30 | 26.60 | 27.30 | 27.30 | 579,303 |
Dec 3, 2023 | 26.80 | 27.00 | 26.50 | 27.00 | 27.00 | 545,582 |
Nov 30, 2023 | 26.10 | 26.80 | 25.95 | 26.75 | 26.75 | 840,393 |
Nov 29, 2023 | 26.20 | 26.45 | 25.90 | 26.05 | 26.05 | 415,509 |
Nov 28, 2023 | 26.35 | 26.50 | 25.80 | 26.00 | 26.00 | 384,238 |
Nov 27, 2023 | 26.25 | 26.45 | 25.80 | 26.40 | 26.40 | 572,877 |
Nov 26, 2023 | 25.45 | 26.20 | 25.25 | 26.15 | 26.15 | 840,693 |
Nov 23, 2023 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | 292,978 |
Nov 22, 2023 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | 292,978 |
Nov 21, 2023 | 25.60 | 25.65 | 25.05 | 25.50 | 25.50 | 358,447 |
Nov 20, 2023 | 25.55 | 25.70 | 25.25 | 25.50 | 25.50 | 619,160 |
Nov 19, 2023 | 24.50 | 25.45 | 24.50 | 25.40 | 25.40 | 972,115 |
Nov 16, 2023 | 24.18 | 24.46 | 24.00 | 24.46 | 24.46 | 457,974 |
Nov 15, 2023 | 23.64 | 24.10 | 23.64 | 24.08 | 24.08 | 225,920 |
Nov 14, 2023 | 23.54 | 23.82 | 23.54 | 23.62 | 23.62 | 187,484 |
Nov 13, 2023 | 23.84 | 24.08 | 23.60 | 23.60 | 23.60 | 303,335 |
Nov 12, 2023 | 22.98 | 23.86 | 22.80 | 23.80 | 23.80 | 480,697 |
Nov 9, 2023 | 23.36 | 23.54 | 23.06 | 23.48 | 23.48 | 278,924 |
Nov 8, 2023 | 24.20 | 24.30 | 23.36 | 23.36 | 23.36 | 653,040 |
Nov 7, 2023 | 24.78 | 24.78 | 24.20 | 24.22 | 24.22 | 384,016 |
Nov 6, 2023 | 24.94 | 24.94 | 24.22 | 24.66 | 24.66 | 373,522 |
Nov 5, 2023 | 24.00 | 24.80 | 23.98 | 24.72 | 24.72 | 706,766 |
Nov 2, 2023 | 23.80 | 24.16 | 23.76 | 23.94 | 23.94 | 367,302 |
Nov 1, 2023 | 24.00 | 24.00 | 23.60 | 23.78 | 23.78 | 253,340 |
Oct 31, 2023 | 23.54 | 24.10 | 23.54 | 23.80 | 23.80 | 676,068 |
Oct 30, 2023 | 23.30 | 23.60 | 23.24 | 23.42 | 23.42 | 339,225 |
Oct 29, 2023 | 23.36 | 23.44 | 23.12 | 23.18 | 23.18 | 248,427 |
Oct 26, 2023 | 23.36 | 23.72 | 23.16 | 23.48 | 23.48 | 344,184 |
Oct 25, 2023 | 23.06 | 23.44 | 22.88 | 23.40 | 23.40 | 326,809 |
Oct 24, 2023 | 23.00 | 23.24 | 22.68 | 23.04 | 23.04 | 407,602 |
Oct 23, 2023 | 23.64 | 23.70 | 23.08 | 23.10 | 23.10 | 369,915 |
Oct 22, 2023 | 24.02 | 24.08 | 23.40 | 23.48 | 23.48 | 496,621 |
Oct 19, 2023 | 24.30 | 24.32 | 24.00 | 24.10 | 24.10 | 417,491 |
Oct 18, 2023 | 24.60 | 24.78 | 24.16 | 24.16 | 24.16 | 521,813 |
Oct 17, 2023 | 24.90 | 25.20 | 24.62 | 24.62 | 24.62 | 709,140 |
Oct 16, 2023 | 24.18 | 24.84 | 24.12 | 24.80 | 24.80 | 873,904 |
Oct 15, 2023 | 24.30 | 24.34 | 24.06 | 24.14 | 24.14 | 649,296 |
Oct 12, 2023 | 24.16 | 24.28 | 23.92 | 24.20 | 24.20 | 1,136,648 |
Oct 11, 2023 | 24.80 | 25.00 | 23.94 | 24.02 | 24.02 | 700,471 |
Oct 10, 2023 | 26.05 | 26.25 | 24.82 | 24.84 | 24.84 | 861,211 |
Oct 9, 2023 | 26.25 | 26.65 | 26.00 | 26.00 | 26.00 | 485,128 |
Oct 8, 2023 | 27.10 | 27.30 | 26.05 | 26.25 | 26.25 | 671,961 |
Oct 5, 2023 | 27.30 | 27.45 | 27.15 | 27.35 | 27.35 | 314,337 |
Oct 4, 2023 | 27.40 | 27.55 | 27.25 | 27.35 | 27.35 | 444,155 |
Oct 3, 2023 | 27.80 | 27.90 | 27.50 | 27.60 | 27.60 | 328,666 |
Oct 2, 2023 | 28.00 | 28.30 | 27.75 | 27.80 | 27.80 | 434,652 |
Oct 1, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Sep 28, 2023 | 28.65 | 28.65 | 28.35 | 28.40 | 28.40 | 232,800 |
Sep 27, 2023 | 28.20 | 28.65 | 28.05 | 28.65 | 28.65 | 322,226 |
Sep 26, 2023 | 28.25 | 28.45 | 27.90 | 28.25 | 28.25 | 289,074 |
Sep 25, 2023 | 28.60 | 28.85 | 28.20 | 28.25 | 28.25 | 331,560 |
Sep 21, 2023 | 28.65 | 29.25 | 28.30 | 28.70 | 28.70 | 556,146 |
Sep 20, 2023 | 28.80 | 28.90 | 28.55 | 28.65 | 28.65 | 373,872 |
Sep 19, 2023 | 29.10 | 29.20 | 28.65 | 28.80 | 28.80 | 549,398 |
Sep 18, 2023 | 29.20 | 29.55 | 28.65 | 28.95 | 28.95 | 745,798 |
Sep 17, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Sep 14, 2023 | 29.00 | 29.00 | 28.55 | 28.60 | 28.60 | 330,422 |
Sep 13, 2023 | 29.25 | 29.25 | 28.85 | 28.95 | 28.95 | 427,736 |
Sep 12, 2023 | 29.90 | 29.90 | 28.70 | 29.00 | 29.00 | 1,085,522 |
Sep 11, 2023 | 27.95 | 29.70 | 27.95 | 29.70 | 29.70 | 2,182,025 |
Sep 10, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Sep 7, 2023 | 27.80 | 28.00 | 27.65 | 27.75 | 27.75 | 360,830 |
Sep 6, 2023 | 28.30 | 28.35 | 27.80 | 27.90 | 27.90 | 474,907 |
Sep 5, 2023 | 28.40 | 28.50 | 28.20 | 28.30 | 28.30 | 347,238 |
Sep 4, 2023 | 28.90 | 28.90 | 28.30 | 28.35 | 28.35 | 487,092 |
Sep 3, 2023 | 28.85 | 29.00 | 28.80 | 28.80 | 28.80 | 292,356 |
Aug 31, 2023 | 29.15 | 29.20 | 28.80 | 29.05 | 29.05 | 466,782 |
Aug 30, 2023 | 28.75 | 29.05 | 28.70 | 29.05 | 29.05 | 315,892 |
Aug 29, 2023 | 28.85 | 29.15 | 28.65 | 28.65 | 28.65 | 488,760 |
Aug 28, 2023 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | 307,981 |
Aug 27, 2023 | 28.50 | 29.05 | 28.50 | 28.60 | 28.60 | 660,190 |
Aug 24, 2023 | 28.45 | 28.60 | 28.30 | 28.45 | 28.45 | 325,273 |
Aug 23, 2023 | 28.35 | 28.70 | 28.30 | 28.45 | 28.45 | 338,096 |
Aug 22, 2023 | 28.45 | 28.60 | 28.00 | 28.40 | 28.40 | 431,135 |
Aug 21, 2023 | 28.80 | 29.05 | 28.50 | 28.60 | 28.60 | 366,095 |
Aug 20, 2023 | 28.80 | 29.20 | 28.65 | 28.80 | 28.80 | 676,671 |
Aug 17, 2023 | 28.60 | 28.85 | 28.40 | 28.70 | 28.70 | 429,215 |
Aug 16, 2023 | 28.85 | 29.15 | 28.60 | 28.60 | 28.60 | 480,496 |
Aug 15, 2023 | 29.15 | 29.25 | 28.85 | 28.95 | 28.95 | 448,498 |
Aug 14, 2023 | 29.50 | 29.50 | 29.05 | 29.20 | 29.20 | 498,585 |
Aug 13, 2023 | 29.50 | 29.70 | 29.40 | 29.50 | 29.50 | 529,551 |
Aug 10, 2023 | 29.40 | 29.50 | 28.95 | 29.40 | 29.40 | 649,521 |
Aug 9, 2023 | 29.00 | 29.30 | 28.45 | 29.30 | 29.30 | 707,785 |
Aug 8, 2023 | 28.90 | 29.15 | 28.70 | 29.00 | 29.00 | 516,311 |
Aug 7, 2023 | 29.90 | 29.95 | 28.25 | 28.90 | 28.90 | 1,594,180 |
Aug 6, 2023 | 29.90 | 30.20 | 29.85 | 29.95 | 29.95 | 442,899 |
Aug 3, 2023 | 29.80 | 30.15 | 29.80 | 30.00 | 30.00 | 450,186 |
Aug 2, 2023 | 30.20 | 30.30 | 29.90 | 29.90 | 29.90 | 658,602 |
Aug 1, 2023 | 30.45 | 30.60 | 30.20 | 30.25 | 30.25 | 458,301 |
Jul 31, 2023 | 30.55 | 30.70 | 30.30 | 30.40 | 30.40 | 597,080 |
Jul 30, 2023 | 30.55 | 30.90 | 30.40 | 30.55 | 30.55 | 997,152 |
Jul 27, 2023 | 31.05 | 31.35 | 30.60 | 30.60 | 30.60 | 947,602 |
Jul 26, 2023 | 31.05 | 31.45 | 30.80 | 31.10 | 31.10 | 931,997 |
Jul 25, 2023 | 31.60 | 31.65 | 31.00 | 31.15 | 31.15 | 1,661,908 |
Jul 24, 2023 | 30.50 | 31.40 | 29.60 | 31.40 | 31.40 | 3,329,285 |
Jul 23, 2023 | 30.65 | 30.95 | 30.40 | 30.45 | 30.45 | 1,244,713 |
Jul 20, 2023 | 31.05 | 31.05 | 30.45 | 30.65 | 30.65 | 1,394,960 |
Jul 19, 2023 | 30.80 | 31.35 | 30.80 | 31.00 | 31.00 | 2,624,857 |
Jul 18, 2023 | 32.45 | 32.45 | 30.60 | 30.80 | 30.80 | 5,111,355 |
Jul 17, 2023 | 33.25 | 33.25 | 32.35 | 32.45 | 32.45 | 1,988,301 |
Jul 16, 2023 | 33.80 | 33.80 | 33.10 | 33.30 | 33.30 | 1,828,679 |
Jul 13, 2023 | 34.45 | 34.50 | 33.90 | 34.10 | 34.10 | 915,904 |
Jul 12, 2023 | 34.80 | 35.00 | 34.35 | 34.45 | 34.45 | 961,882 |
Jul 11, 2023 | 35.65 | 35.65 | 34.75 | 34.80 | 34.80 | 1,239,893 |
Jul 10, 2023 | 35.50 | 36.00 | 35.20 | 35.70 | 35.70 | 1,613,300 |
Jul 9, 2023 | 35.30 | 36.00 | 35.00 | 35.35 | 35.35 | 2,544,246 |
Jul 6, 2023 | 34.00 | 35.00 | 33.95 | 35.00 | 35.00 | 1,570,123 |
Jul 5, 2023 | 33.80 | 35.00 | 33.55 | 33.95 | 33.95 | 2,815,056 |
Jul 4, 2023 | 33.85 | 34.00 | 33.55 | 33.80 | 33.80 | 941,440 |
Jul 3, 2023 | 33.60 | 33.95 | 33.30 | 33.75 | 33.75 | 959,674 |
Jul 2, 2023 | 33.50 | 33.80 | 33.20 | 33.50 | 33.50 | 666,878 |
Jun 22, 2023 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | 1,044,142 |
Jun 21, 2023 | 34.15 | 34.40 | 33.65 | 34.25 | 34.25 | 999,764 |
Jun 20, 2023 | 33.80 | 34.15 | 33.70 | 34.10 | 34.10 | 1,534,826 |
Jun 19, 2023 | 35.25 | 35.35 | 33.90 | 33.90 | 33.90 | 2,317,597 |
Jun 18, 2023 | 33.70 | 35.10 | 33.55 | 35.00 | 35.00 | 496 |
Jun 15, 2023 | 33.80 | 34.10 | 33.40 | 33.60 | 33.60 | 497 |
Jun 14, 2023 | 33.15 | 33.75 | 33.15 | 33.70 | 33.70 | 722 |
Jun 13, 2023 | 33.55 | 33.95 | 33.15 | 33.20 | 33.20 | 3,010 |
Jun 12, 2023 | 34.30 | 34.40 | 33.55 | 33.60 | 33.60 | 500 |
Jun 11, 2023 | 33.50 | 34.30 | 33.45 | 34.30 | 34.30 | 1,048 |
Jun 8, 2023 | 31.70 | 32.00 | 31.30 | 31.35 | 31.35 | 2,260 |
Jun 7, 2023 | 31.80 | 32.65 | 31.80 | 32.65 | 32.65 | 3,500 |
Jun 6, 2023 | 31.65 | 31.80 | 31.30 | 31.70 | 31.70 | 9,376 |
Jun 5, 2023 | 32.00 | 32.15 | 31.60 | 31.60 | 31.60 | 579 |
Jun 4, 2023 | 31.60 | 32.05 | 31.55 | 31.95 | 31.95 | 2,000 |
Jun 1, 2023 | 31.70 | 32.00 | 31.30 | 31.35 | 31.35 | 500 |
May 31, 2023 | 32.25 | 32.25 | 31.50 | 31.70 | 31.70 | 3,680 |
May 30, 2023 | 32.95 | 33.10 | 32.40 | 32.40 | 32.40 | 500 |
May 29, 2023 | 32.80 | 33.15 | 32.70 | 32.95 | 32.95 | 674 |
May 28, 2023 | 32.95 | 33.20 | 32.70 | 32.75 | 32.75 | 1,899 |
May 25, 2023 | 32.90 | 33.25 | 32.50 | 32.55 | 32.55 | 3,000 |
May 24, 2023 | 32.20 | 32.85 | 32.15 | 32.65 | 32.65 | 500 |
May 23, 2023 | 31.90 | 32.10 | 31.65 | 32.05 | 32.05 | 1,500 |
May 22, 2023 | 32.25 | 32.45 | 31.75 | 31.90 | 31.90 | 1,722 |
May 21, 2023 | 31.15 | 32.00 | 31.05 | 32.00 | 32.00 | 637 |
May 18, 2023 | 31.15 | 31.20 | 30.80 | 31.00 | 31.00 | 1,800 |
May 17, 2023 | 30.95 | 31.10 | 30.70 | 31.00 | 31.00 | 1,281 |
May 16, 2023 | 31.40 | 31.40 | 30.75 | 30.95 | 30.95 | 2,011 |
May 15, 2023 | 31.05 | 31.50 | 30.95 | 31.25 | 31.25 | 5,000 |
May 14, 2023 | 31.20 | 31.30 | 30.70 | 31.00 | 31.00 | 500 |
May 11, 2023 | 30.70 | 30.95 | 30.40 | 30.90 | 30.90 | 897 |
May 10, 2023 | 30.95 | 31.00 | 30.40 | 30.65 | 30.65 | 6,001 |
May 9, 2023 | 31.60 | 31.60 | 30.75 | 30.95 | 30.95 | 1,000 |
May 8, 2023 | 31.65 | 31.65 | 31.30 | 31.50 | 31.50 | 773 |
May 7, 2023 | 31.35 | 32.00 | 31.35 | 31.50 | 31.50 | 500 |
May 4, 2023 | 30.70 | 31.25 | 30.70 | 31.05 | 31.05 | 678 |
May 3, 2023 | 31.65 | 31.65 | 31.00 | 31.05 | 31.05 | 715 |
May 2, 2023 | 31.65 | 32.15 | 31.60 | 31.70 | 31.70 | 575 |
May 1, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 30, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Apr 27, 2023 | 32.10 | 32.20 | 31.80 | 32.00 | 32.00 | 5,870 |
Apr 26, 2023 | 31.60 | 32.15 | 31.45 | 32.10 | 32.10 | 2,000 |
Apr 25, 2023 | 31.65 | 31.90 | 31.35 | 31.50 | 31.50 | 4,977 |