Saudi - Delayed Quote • SAR
Herfy Food Services Company (6002.SR)
At close: April 25 at 3:18 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 | 31.95 | 32.25 | 31.05 | 31.30 | 31.30 | 212,292 |
Apr 24, 2024 | 32.05 | 32.30 | 31.15 | 31.35 | 31.35 | 161,271 |
Apr 23, 2024 | 32.75 | 32.85 | 32.00 | 32.05 | 32.05 | 216,664 |
Apr 22, 2024 | 33.30 | 33.40 | 32.70 | 32.70 | 32.70 | 249,085 |
Apr 21, 2024 | 32.50 | 33.10 | 32.35 | 33.10 | 33.10 | 284,111 |
Apr 18, 2024 | 32.05 | 32.35 | 31.70 | 32.10 | 32.10 | 231,535 |
Apr 17, 2024 | 32.50 | 32.55 | 32.00 | 32.05 | 32.05 | 181,819 |
Apr 16, 2024 | 33.50 | 33.50 | 32.35 | 32.35 | 32.35 | 242,068 |
Apr 15, 2024 | 33.10 | 33.70 | 33.10 | 33.30 | 33.30 | 159,302 |
Apr 4, 2024 | 33.55 | 33.70 | 32.90 | 33.25 | 33.25 | 105,675 |
Apr 3, 2024 | 33.00 | 33.85 | 33.00 | 33.55 | 33.55 | 132,366 |
Apr 2, 2024 | 33.15 | 33.20 | 32.50 | 33.00 | 33.00 | 96,595 |
Apr 1, 2024 | 33.10 | 33.50 | 32.40 | 33.15 | 33.15 | 178,234 |
Mar 31, 2024 | 33.65 | 33.95 | 33.00 | 33.15 | 33.15 | 161,930 |
Mar 28, 2024 | 34.70 | 34.70 | 33.80 | 33.80 | 33.80 | 130,809 |
Mar 27, 2024 | 34.20 | 34.70 | 33.85 | 34.70 | 34.70 | 129,561 |
Mar 26, 2024 | 35.35 | 35.60 | 33.75 | 34.45 | 34.45 | 360,228 |
Mar 25, 2024 | 35.00 | 35.30 | 34.60 | 35.30 | 35.30 | 220,402 |
Mar 24, 2024 | 34.55 | 35.00 | 34.45 | 35.00 | 35.00 | 198,145 |
Mar 21, 2024 | 35.40 | 35.65 | 34.80 | 34.85 | 34.85 | 269,836 |
Mar 20, 2024 | 36.05 | 36.30 | 35.35 | 35.35 | 35.35 | 340,097 |
Mar 19, 2024 | 35.50 | 36.50 | 35.50 | 35.95 | 35.95 | 651,511 |
Mar 18, 2024 | 36.05 | 36.10 | 35.30 | 35.50 | 35.50 | 440,231 |
Mar 17, 2024 | 35.20 | 36.15 | 35.20 | 36.05 | 36.05 | 465,173 |
Mar 14, 2024 | 35.75 | 35.80 | 35.20 | 35.20 | 35.20 | 351,431 |
Mar 13, 2024 | 36.50 | 36.50 | 35.75 | 35.80 | 35.80 | 523,086 |
Mar 12, 2024 | 35.15 | 36.60 | 35.00 | 36.20 | 36.20 | 904,732 |
Mar 11, 2024 | 35.75 | 35.75 | 34.65 | 35.40 | 35.40 | 153,773 |
Mar 10, 2024 | 35.90 | 36.05 | 35.45 | 35.50 | 35.50 | 237,798 |
Mar 7, 2024 | 35.95 | 36.70 | 35.80 | 35.90 | 35.90 | 422,795 |
Mar 6, 2024 | 35.65 | 36.15 | 35.55 | 35.95 | 35.95 | 297,347 |
Mar 5, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Mar 4, 2024 | 35.95 | 36.20 | 34.95 | 35.65 | 35.65 | 254,529 |
Mar 3, 2024 | 36.60 | 36.65 | 35.65 | 36.50 | 36.50 | 218,310 |
Feb 29, 2024 | 36.55 | 36.70 | 36.00 | 36.60 | 36.60 | 213,352 |
Feb 28, 2024 | 36.35 | 37.00 | 36.00 | 36.50 | 36.50 | 245,084 |
Feb 27, 2024 | 36.00 | 36.55 | 35.55 | 36.20 | 36.20 | 135,413 |
Feb 26, 2024 | 37.30 | 37.45 | 36.00 | 36.00 | 36.00 | 399,994 |
Feb 25, 2024 | 37.15 | 38.15 | 37.10 | 37.30 | 37.30 | 671,830 |
Feb 21, 2024 | 36.65 | 36.95 | 36.00 | 36.95 | 36.95 | 361,767 |
Feb 20, 2024 | 36.20 | 37.40 | 36.15 | 36.65 | 36.65 | 886,992 |
Feb 19, 2024 | 36.40 | 36.95 | 36.00 | 36.15 | 36.15 | 999,558 |
Feb 18, 2024 | 34.35 | 36.05 | 33.90 | 36.00 | 36.00 | 998,958 |
Feb 15, 2024 | 34.45 | 34.95 | 34.00 | 34.35 | 34.35 | 442,040 |
Feb 14, 2024 | 33.75 | 34.60 | 33.75 | 34.40 | 34.40 | 571,054 |
Feb 13, 2024 | 33.90 | 34.20 | 33.35 | 33.70 | 33.70 | 679,782 |
Feb 12, 2024 | 32.25 | 33.95 | 32.20 | 33.70 | 33.70 | 977,542 |
Feb 11, 2024 | 31.90 | 32.20 | 31.75 | 32.15 | 32.15 | 166,718 |
Feb 8, 2024 | 32.35 | 32.35 | 31.65 | 32.15 | 32.15 | 187,692 |
Feb 7, 2024 | 32.35 | 32.35 | 31.65 | 32.15 | 32.15 | 187,692 |
Feb 6, 2024 | 32.45 | 32.75 | 31.90 | 32.40 | 32.40 | 312,644 |
Feb 5, 2024 | 32.30 | 32.60 | 32.00 | 32.55 | 32.55 | 76,895 |
Feb 4, 2024 | 31.60 | 32.30 | 31.60 | 31.80 | 31.80 | 58,224 |
Feb 1, 2024 | 32.30 | 32.35 | 31.55 | 31.60 | 31.60 | 79,303 |
Jan 31, 2024 | 31.65 | 32.35 | 31.65 | 32.35 | 32.35 | 55,583 |
Jan 30, 2024 | 32.90 | 33.00 | 31.00 | 31.85 | 31.85 | 123,580 |
Jan 29, 2024 | 33.40 | 33.45 | 32.90 | 32.90 | 32.90 | 65,317 |
Jan 28, 2024 | 33.10 | 33.60 | 33.10 | 33.30 | 33.30 | 74,490 |
Jan 25, 2024 | 33.15 | 33.40 | 33.00 | 33.25 | 33.25 | 56,472 |
Jan 24, 2024 | 32.90 | 33.45 | 32.90 | 33.05 | 33.05 | 61,517 |
Jan 23, 2024 | 33.50 | 33.65 | 32.90 | 32.90 | 32.90 | 113,785 |
Jan 22, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Jan 21, 2024 | 32.10 | 32.50 | 32.05 | 32.25 | 32.25 | 79,895 |
Jan 18, 2024 | 32.85 | 33.20 | 31.40 | 32.10 | 32.10 | 319,307 |
Jan 17, 2024 | 33.10 | 33.30 | 32.95 | 33.20 | 33.20 | 134,272 |
Jan 16, 2024 | 33.70 | 33.80 | 33.10 | 33.25 | 33.25 | 140,897 |
Jan 15, 2024 | 34.15 | 34.15 | 33.35 | 33.50 | 33.50 | 135,285 |
Jan 14, 2024 | 33.90 | 35.00 | 33.80 | 34.15 | 34.15 | 309,786 |
Jan 11, 2024 | 32.90 | 34.35 | 32.70 | 33.80 | 33.80 | 327,423 |
Jan 10, 2024 | 33.00 | 33.20 | 32.75 | 32.80 | 32.80 | 74,915 |
Jan 9, 2024 | 33.00 | 33.35 | 32.85 | 32.95 | 32.95 | 59,604 |
Jan 8, 2024 | 33.10 | 33.45 | 32.55 | 33.00 | 33.00 | 107,118 |
Jan 7, 2024 | 33.05 | 33.45 | 33.05 | 33.20 | 33.20 | 76,379 |
Jan 4, 2024 | 32.50 | 33.20 | 32.20 | 33.05 | 33.05 | 117,264 |
Jan 3, 2024 | 33.60 | 33.80 | 32.50 | 32.50 | 32.50 | 203,976 |
Jan 2, 2024 | 33.00 | 33.70 | 32.80 | 33.50 | 33.50 | 249,581 |
Jan 1, 2024 | 32.50 | 33.25 | 32.40 | 32.95 | 32.95 | 233,749 |
Dec 31, 2023 | 32.10 | 32.45 | 32.10 | 32.40 | 32.40 | 64,606 |
Dec 28, 2023 | 32.05 | 32.35 | 32.00 | 32.10 | 32.10 | 65,264 |
Dec 27, 2023 | 32.00 | 32.20 | 31.85 | 32.20 | 32.20 | 74,601 |
Dec 26, 2023 | 32.55 | 32.60 | 32.00 | 32.05 | 32.05 | 103,848 |
Dec 25, 2023 | 32.70 | 32.70 | 32.35 | 32.55 | 32.55 | 83,392 |
Dec 24, 2023 | 32.60 | 32.80 | 32.40 | 32.70 | 32.70 | 89,374 |
Dec 21, 2023 | 32.15 | 32.75 | 32.10 | 32.45 | 32.45 | 209,680 |
Dec 20, 2023 | 32.00 | 32.80 | 31.90 | 32.55 | 32.55 | 217,289 |
Dec 19, 2023 | 32.15 | 32.30 | 31.75 | 32.00 | 32.00 | 119,173 |
Dec 18, 2023 | 32.35 | 32.45 | 31.90 | 32.20 | 32.20 | 289,850 |
Dec 17, 2023 | 31.30 | 32.45 | 31.30 | 32.35 | 32.35 | 583,632 |
Dec 14, 2023 | 31.05 | 31.30 | 31.05 | 31.30 | 31.30 | 44,266 |
Dec 13, 2023 | 31.30 | 31.35 | 30.95 | 31.25 | 31.25 | 45,898 |
Dec 12, 2023 | 31.60 | 31.65 | 31.15 | 31.25 | 31.25 | 73,277 |
Dec 11, 2023 | 31.20 | 31.55 | 31.10 | 31.50 | 31.50 | 192,288 |
Dec 10, 2023 | 30.95 | 31.10 | 30.90 | 31.10 | 31.10 | 45,175 |
Dec 7, 2023 | 30.95 | 31.10 | 30.90 | 30.95 | 30.95 | 49,131 |
Dec 6, 2023 | 31.10 | 31.35 | 30.85 | 30.90 | 30.90 | 60,179 |
Dec 5, 2023 | 31.30 | 31.70 | 31.00 | 31.10 | 31.10 | 82,910 |
Dec 4, 2023 | 31.80 | 31.80 | 31.10 | 31.35 | 31.35 | 99,793 |
Dec 3, 2023 | 31.05 | 31.70 | 31.00 | 31.55 | 31.55 | 152,773 |
Nov 30, 2023 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 44,386 |
Nov 29, 2023 | 31.00 | 31.30 | 30.90 | 31.00 | 31.00 | 49,782 |
Nov 28, 2023 | 31.20 | 31.65 | 31.00 | 31.00 | 31.00 | 247,045 |
Nov 27, 2023 | 30.80 | 31.25 | 30.75 | 31.10 | 31.10 | 92,082 |
Nov 26, 2023 | 30.90 | 30.95 | 30.55 | 30.80 | 30.80 | 46,820 |
Nov 23, 2023 | 31.60 | 31.65 | 31.00 | 31.15 | 31.15 | 122,240 |
Nov 22, 2023 | 31.60 | 31.65 | 31.00 | 31.15 | 31.15 | 122,240 |
Nov 21, 2023 | 31.30 | 31.50 | 30.85 | 31.50 | 31.50 | 169,535 |
Nov 20, 2023 | 31.00 | 31.50 | 30.70 | 31.15 | 31.15 | 241,603 |
Nov 19, 2023 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 169,467 |
Nov 16, 2023 | 29.70 | 30.25 | 29.60 | 30.00 | 30.00 | 104,006 |
Nov 15, 2023 | 29.25 | 29.70 | 29.25 | 29.60 | 29.60 | 46,715 |
Nov 14, 2023 | 29.40 | 29.70 | 29.15 | 29.30 | 29.30 | 72,982 |
Nov 13, 2023 | 29.40 | 29.90 | 29.05 | 29.40 | 29.40 | 141,731 |
Nov 12, 2023 | 29.15 | 29.70 | 29.15 | 29.15 | 29.15 | 24,665 |
Nov 9, 2023 | 29.40 | 29.70 | 29.15 | 29.15 | 29.15 | 29,713 |
Nov 8, 2023 | 30.30 | 30.35 | 29.50 | 29.50 | 29.50 | 69,895 |
Nov 7, 2023 | 30.30 | 30.50 | 29.95 | 30.40 | 30.40 | 33,097 |
Nov 6, 2023 | 30.95 | 30.95 | 30.25 | 30.35 | 30.35 | 37,015 |
Nov 5, 2023 | 30.95 | 31.10 | 30.65 | 30.90 | 30.90 | 40,573 |
Nov 2, 2023 | 30.20 | 30.90 | 30.10 | 30.90 | 30.90 | 54,155 |
Nov 1, 2023 | 29.90 | 30.25 | 29.30 | 30.25 | 30.25 | 40,401 |
Oct 31, 2023 | 29.40 | 30.30 | 29.40 | 29.90 | 29.90 | 39,134 |
Oct 30, 2023 | 29.30 | 29.90 | 29.30 | 29.65 | 29.65 | 30,878 |
Oct 29, 2023 | 29.50 | 29.55 | 28.75 | 29.35 | 29.35 | 28,644 |
Oct 26, 2023 | 29.80 | 29.90 | 29.40 | 29.50 | 29.50 | 20,007 |
Oct 25, 2023 | 29.45 | 29.80 | 29.15 | 29.80 | 29.80 | 21,029 |
Oct 24, 2023 | 29.20 | 29.55 | 28.45 | 29.40 | 29.40 | 70,881 |
Oct 23, 2023 | 29.90 | 29.95 | 28.85 | 29.20 | 29.20 | 92,896 |
Oct 22, 2023 | 30.45 | 30.75 | 29.20 | 30.00 | 30.00 | 51,398 |
Oct 19, 2023 | 30.75 | 30.90 | 30.30 | 30.50 | 30.50 | 20,712 |
Oct 18, 2023 | 30.75 | 30.95 | 30.25 | 30.75 | 30.75 | 81,518 |
Oct 17, 2023 | 30.65 | 31.25 | 30.60 | 30.75 | 30.75 | 124,993 |
Oct 16, 2023 | 30.75 | 30.90 | 30.40 | 30.60 | 30.60 | 62,274 |
Oct 15, 2023 | 30.90 | 30.90 | 30.30 | 30.75 | 30.75 | 80,005 |
Oct 12, 2023 | 32.00 | 32.00 | 30.00 | 30.90 | 30.90 | 230,976 |
Oct 11, 2023 | 31.85 | 32.35 | 30.00 | 32.25 | 32.25 | 138,084 |
Oct 10, 2023 | 32.45 | 32.80 | 32.30 | 32.30 | 32.30 | 28,666 |
Oct 9, 2023 | 32.30 | 32.50 | 32.10 | 32.50 | 32.50 | 26,702 |
Oct 8, 2023 | 32.85 | 32.85 | 31.90 | 32.50 | 32.50 | 40,210 |
Oct 5, 2023 | 32.45 | 33.00 | 32.45 | 32.85 | 32.85 | 37,503 |
Oct 4, 2023 | 32.50 | 32.60 | 32.10 | 32.50 | 32.50 | 23,041 |
Oct 3, 2023 | 32.60 | 32.70 | 32.35 | 32.65 | 32.65 | 29,865 |
Oct 2, 2023 | 32.75 | 32.80 | 32.50 | 32.65 | 32.65 | 14,729 |
Oct 1, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Sep 28, 2023 | 33.20 | 33.20 | 32.65 | 32.90 | 32.90 | 32,938 |
Sep 27, 2023 | 32.70 | 33.05 | 32.60 | 32.90 | 32.90 | 28,442 |
Sep 26, 2023 | 32.85 | 33.05 | 32.45 | 32.70 | 32.70 | 41,877 |
Sep 25, 2023 | 32.80 | 33.20 | 32.70 | 32.80 | 32.80 | 46,338 |
Sep 21, 2023 | 33.20 | 33.40 | 32.95 | 32.95 | 32.95 | 63,019 |
Sep 20, 2023 | 33.50 | 33.50 | 33.10 | 33.20 | 33.20 | 45,335 |
Sep 19, 2023 | 33.70 | 33.70 | 33.35 | 33.40 | 33.40 | 34,298 |
Sep 18, 2023 | 33.85 | 34.15 | 33.35 | 33.70 | 33.70 | 56,628 |
Sep 17, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Sep 14, 2023 | 35.05 | 35.40 | 33.70 | 33.70 | 33.70 | 143,009 |
Sep 13, 2023 | 34.70 | 35.55 | 34.65 | 35.00 | 35.00 | 192,786 |
Sep 12, 2023 | 34.65 | 34.70 | 34.25 | 34.70 | 34.70 | 85,585 |
Sep 11, 2023 | 34.00 | 34.65 | 33.85 | 34.60 | 34.60 | 90,981 |
Sep 10, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Sep 7, 2023 | 33.85 | 34.40 | 33.75 | 34.25 | 34.25 | 67,775 |
Sep 6, 2023 | 33.90 | 34.15 | 33.60 | 33.85 | 33.85 | 55,603 |
Sep 5, 2023 | 34.20 | 34.30 | 33.85 | 33.90 | 33.90 | 57,263 |
Sep 4, 2023 | 34.80 | 34.80 | 34.25 | 34.30 | 34.30 | 39,830 |
Sep 3, 2023 | 35.00 | 35.00 | 34.40 | 34.75 | 34.75 | 28,400 |
Aug 31, 2023 | 34.35 | 34.80 | 34.35 | 34.80 | 34.80 | 114,465 |
Aug 30, 2023 | 34.20 | 34.45 | 34.15 | 34.35 | 34.35 | 29,614 |
Aug 29, 2023 | 34.50 | 34.55 | 34.05 | 34.20 | 34.20 | 43,364 |
Aug 28, 2023 | 34.40 | 34.65 | 34.15 | 34.50 | 34.50 | 82,040 |
Aug 27, 2023 | 34.00 | 34.45 | 34.00 | 34.30 | 34.30 | 33,187 |
Aug 24, 2023 | 33.85 | 34.25 | 33.80 | 34.00 | 34.00 | 84,628 |
Aug 23, 2023 | 33.85 | 34.40 | 33.75 | 33.80 | 33.80 | 79,583 |
Aug 22, 2023 | 34.55 | 34.70 | 34.20 | 34.20 | 34.20 | 35,950 |
Aug 21, 2023 | 34.95 | 34.95 | 34.55 | 34.55 | 34.55 | 86,594 |
Aug 20, 2023 | 34.15 | 35.20 | 34.15 | 34.80 | 34.80 | 149,106 |
Aug 17, 2023 | 34.20 | 34.45 | 33.85 | 34.15 | 34.15 | 48,010 |
Aug 16, 2023 | 34.40 | 34.55 | 34.20 | 34.30 | 34.30 | 27,826 |
Aug 15, 2023 | 34.20 | 34.60 | 34.20 | 34.40 | 34.40 | 57,526 |
Aug 14, 2023 | 34.75 | 34.75 | 34.25 | 34.35 | 34.35 | 76,987 |
Aug 13, 2023 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | 39,271 |
Aug 10, 2023 | 34.70 | 34.95 | 34.55 | 34.90 | 34.90 | 70,351 |
Aug 9, 2023 | 34.30 | 34.85 | 34.10 | 34.55 | 34.55 | 62,709 |
Aug 8, 2023 | 34.80 | 34.90 | 34.10 | 34.10 | 34.10 | 61,009 |
Aug 7, 2023 | 35.10 | 35.10 | 33.80 | 34.70 | 34.70 | 114,965 |
Aug 6, 2023 | 36.00 | 36.10 | 35.00 | 35.15 | 35.15 | 102,254 |
Aug 3, 2023 | 36.20 | 36.80 | 36.05 | 36.15 | 36.15 | 54,137 |
Aug 2, 2023 | 36.75 | 36.85 | 36.30 | 36.40 | 36.40 | 52,876 |
Aug 1, 2023 | 37.20 | 37.20 | 36.60 | 36.90 | 36.90 | 57,365 |
Jul 31, 2023 | 37.00 | 37.20 | 36.40 | 37.15 | 37.15 | 122,557 |
Jul 30, 2023 | 37.95 | 37.95 | 37.00 | 37.05 | 37.05 | 137,843 |
Jul 27, 2023 | 38.00 | 38.75 | 37.85 | 37.95 | 37.95 | 201,709 |
Jul 26, 2023 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 91,007 |
Jul 25, 2023 | 37.45 | 38.25 | 37.45 | 37.60 | 37.60 | 78,367 |
Jul 24, 2023 | 37.25 | 37.65 | 37.15 | 37.45 | 37.45 | 41,880 |
Jul 23, 2023 | 37.55 | 37.65 | 37.25 | 37.30 | 37.30 | 33,984 |
Jul 20, 2023 | 37.55 | 38.25 | 37.25 | 37.65 | 37.65 | 69,726 |
Jul 19, 2023 | 38.50 | 38.60 | 37.45 | 37.60 | 37.60 | 177,935 |
Jul 18, 2023 | 39.25 | 39.60 | 38.30 | 38.40 | 38.40 | 198,318 |
Jul 17, 2023 | 38.15 | 39.25 | 38.00 | 39.10 | 39.10 | 246,879 |
Jul 16, 2023 | 38.35 | 38.95 | 38.10 | 38.15 | 38.15 | 135,966 |
Jul 13, 2023 | 39.15 | 39.20 | 38.20 | 38.60 | 38.60 | 150,298 |
Jul 12, 2023 | 39.00 | 39.95 | 39.00 | 39.05 | 39.05 | 201,480 |
Jul 11, 2023 | 39.40 | 40.20 | 39.00 | 39.00 | 39.00 | 214,457 |
Jul 10, 2023 | 40.00 | 40.65 | 39.30 | 39.40 | 39.40 | 646,264 |
Jul 9, 2023 | 38.35 | 40.70 | 38.30 | 39.55 | 39.55 | 1,047,963 |
Jul 6, 2023 | 38.00 | 38.40 | 37.90 | 38.15 | 38.15 | 119,546 |
Jul 5, 2023 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | 176,485 |
Jul 4, 2023 | 37.40 | 38.65 | 37.25 | 38.30 | 38.30 | 293,238 |
Jul 3, 2023 | 37.40 | 37.60 | 37.10 | 37.30 | 37.30 | 124,445 |
Jul 2, 2023 | 37.65 | 37.80 | 37.30 | 37.35 | 37.35 | 87,317 |
Jun 22, 2023 | 37.30 | 37.40 | 36.70 | 37.30 | 37.30 | 112,565 |
Jun 21, 2023 | 38.05 | 38.10 | 37.30 | 37.30 | 37.30 | 114,510 |
Jun 20, 2023 | 37.65 | 38.35 | 37.60 | 38.05 | 38.05 | 100,145 |
Jun 19, 2023 | 39.00 | 39.10 | 37.95 | 37.95 | 37.95 | 239,445 |
Jun 18, 2023 | 38.10 | 39.25 | 38.10 | 38.80 | 38.80 | 500 |
Jun 15, 2023 | 37.35 | 38.80 | 37.20 | 37.80 | 37.80 | 1,515 |
Jun 14, 2023 | 37.15 | 37.40 | 36.95 | 37.35 | 37.35 | 762 |
Jun 13, 2023 | 37.30 | 37.70 | 37.00 | 37.15 | 37.15 | 550 |
Jun 12, 2023 | 37.85 | 37.85 | 37.30 | 37.30 | 37.30 | 1,000 |
Jun 11, 2023 | 37.35 | 38.10 | 37.15 | 37.80 | 37.80 | 456 |
Jun 8, 2023 | 34.65 | 35.25 | 34.60 | 35.25 | 35.25 | 602 |
Jun 7, 2023 | 34.35 | 37.40 | 34.35 | 37.35 | 37.35 | 500 |
Jun 6, 2023 | 35.80 | 35.85 | 35.55 | 35.85 | 35.85 | 1,043 |
Jun 5, 2023 | 36.00 | 36.20 | 35.60 | 35.80 | 35.80 | 3,000 |
Jun 4, 2023 | 35.60 | 35.95 | 35.55 | 35.95 | 35.95 | 1,000 |
Jun 1, 2023 | 34.65 | 35.25 | 34.60 | 35.25 | 35.25 | 507 |
May 31, 2023 | 35.40 | 35.40 | 34.90 | 34.90 | 34.90 | 518 |
May 30, 2023 | 35.65 | 35.95 | 35.35 | 35.35 | 35.35 | 500 |
May 29, 2023 | 35.55 | 35.75 | 35.35 | 35.75 | 35.75 | 600 |
May 28, 2023 | 35.85 | 35.85 | 35.40 | 35.60 | 35.60 | 927 |
May 25, 2023 | 35.80 | 36.10 | 35.80 | 35.85 | 35.85 | 2,471 |
May 24, 2023 | 36.35 | 36.35 | 35.70 | 35.75 | 35.75 | 501 |
May 23, 2023 | 36.45 | 36.80 | 35.95 | 36.35 | 36.35 | 700 |
May 22, 2023 | 35.40 | 36.25 | 35.25 | 36.25 | 36.25 | 5,000 |
May 21, 2023 | 35.95 | 35.95 | 35.30 | 35.40 | 35.40 | 500 |
May 18, 2023 | 34.90 | 36.20 | 34.90 | 35.70 | 35.70 | 1,000 |
May 17, 2023 | 34.60 | 34.95 | 34.60 | 34.80 | 34.80 | 864 |
May 16, 2023 | 34.75 | 34.80 | 34.55 | 34.60 | 34.60 | 1,704 |
May 15, 2023 | 34.90 | 35.00 | 34.60 | 34.70 | 34.70 | 500 |
May 14, 2023 | 34.55 | 35.20 | 34.40 | 34.85 | 34.85 | 860 |
May 11, 2023 | 33.80 | 34.35 | 33.80 | 34.35 | 34.35 | 655 |
May 10, 2023 | 34.40 | 34.50 | 33.55 | 33.80 | 33.80 | 793 |
May 9, 2023 | 0.50 Dividend | |||||
May 9, 2023 | 34.50 | 35.15 | 34.30 | 34.40 | 34.40 | 500 |
May 8, 2023 | 36.20 | 36.20 | 35.65 | 35.65 | 35.15 | 1,000 |
May 7, 2023 | 36.30 | 36.40 | 36.00 | 36.15 | 35.64 | 578 |
May 4, 2023 | 36.05 | 36.30 | 35.75 | 36.10 | 35.59 | 731 |
May 3, 2023 | 35.20 | 36.20 | 35.00 | 36.10 | 35.59 | 700 |
May 2, 2023 | 35.30 | 35.50 | 35.30 | 35.35 | 34.85 | 730 |
May 1, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.95 | - |
Apr 30, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.95 | - |
Apr 27, 2023 | 35.55 | 35.55 | 35.20 | 35.45 | 34.95 | 678 |
Apr 26, 2023 | 35.30 | 35.50 | 35.10 | 35.35 | 34.85 | 431 |
Apr 25, 2023 | 35.30 | 35.50 | 35.05 | 35.35 | 34.85 | 500 |