Warsaw - Delayed Quote • PLN
ASBISc Enterprises Plc (ASB.WA)
At close: April 26 at 4:49 PM GMT+2
Currency in PLN 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 26, 2024 | 24.50 | 24.74 | 24.34 | 24.68 | 24.68 | 57,688 |
Apr 25, 2024 | 25.10 | 25.10 | 24.28 | 24.48 | 24.48 | 67,389 |
Apr 24, 2024 | 24.64 | 25.18 | 24.64 | 25.08 | 25.08 | 73,011 |
Apr 23, 2024 | 24.98 | 24.98 | 24.10 | 24.74 | 24.74 | 150,930 |
Apr 22, 2024 | 25.00 | 25.64 | 24.72 | 24.98 | 24.98 | 100,135 |
Apr 19, 2024 | 25.38 | 25.50 | 24.80 | 25.20 | 25.20 | 81,138 |
Apr 18, 2024 | 26.90 | 26.96 | 25.20 | 25.38 | 25.38 | 166,980 |
Apr 17, 2024 | 26.50 | 26.98 | 26.50 | 26.92 | 26.92 | 26,473 |
Apr 16, 2024 | 26.70 | 26.96 | 26.34 | 26.40 | 26.40 | 60,447 |
Apr 15, 2024 | 26.70 | 26.90 | 26.52 | 26.58 | 26.58 | 33,750 |
Apr 12, 2024 | 26.70 | 27.16 | 26.34 | 26.50 | 26.50 | 47,806 |
Apr 11, 2024 | 26.74 | 27.22 | 26.62 | 26.62 | 26.62 | 39,706 |
Apr 10, 2024 | 27.52 | 27.66 | 26.78 | 27.26 | 27.26 | 57,539 |
Apr 9, 2024 | 27.70 | 27.84 | 27.24 | 27.26 | 27.26 | 39,691 |
Apr 8, 2024 | 27.70 | 27.90 | 27.40 | 27.70 | 27.70 | 29,832 |
Apr 5, 2024 | 27.70 | 27.90 | 27.34 | 27.66 | 27.66 | 55,273 |
Apr 4, 2024 | 27.70 | 28.20 | 27.70 | 27.94 | 27.94 | 81,573 |
Apr 3, 2024 | 27.98 | 28.48 | 27.44 | 27.70 | 27.70 | 164,296 |
Apr 2, 2024 | 26.92 | 28.20 | 26.90 | 27.92 | 27.92 | 221,983 |
Mar 28, 2024 | 26.60 | 27.16 | 26.52 | 26.70 | 26.70 | 127,043 |
Mar 27, 2024 | 24.84 | 26.38 | 24.72 | 26.30 | 26.30 | 141,536 |
Mar 26, 2024 | 24.50 | 24.98 | 24.40 | 24.80 | 24.80 | 69,336 |
Mar 25, 2024 | 24.52 | 25.10 | 24.52 | 24.56 | 24.56 | 89,518 |
Mar 22, 2024 | 24.72 | 24.96 | 24.42 | 24.50 | 24.50 | 126,628 |
Mar 21, 2024 | 25.12 | 25.50 | 24.98 | 25.38 | 25.38 | 37,259 |
Mar 20, 2024 | 25.20 | 25.24 | 24.82 | 24.98 | 24.98 | 115,438 |
Mar 19, 2024 | 25.30 | 25.44 | 24.82 | 25.04 | 25.04 | 101,341 |
Mar 18, 2024 | 24.30 | 25.68 | 24.00 | 25.24 | 25.24 | 227,463 |
Mar 15, 2024 | 25.50 | 25.50 | 24.00 | 24.36 | 24.36 | 489,421 |
Mar 14, 2024 | 25.90 | 26.20 | 25.34 | 25.50 | 25.50 | 130,785 |
Mar 13, 2024 | 26.10 | 26.12 | 25.56 | 25.80 | 25.80 | 118,631 |
Mar 12, 2024 | 26.20 | 26.26 | 25.90 | 26.08 | 26.08 | 79,316 |
Mar 11, 2024 | 26.54 | 26.58 | 25.80 | 26.16 | 26.16 | 79,254 |
Mar 8, 2024 | 26.44 | 26.68 | 26.26 | 26.42 | 26.42 | 30,771 |
Mar 7, 2024 | 26.86 | 26.88 | 26.28 | 26.42 | 26.42 | 83,140 |
Mar 6, 2024 | 26.70 | 27.08 | 26.50 | 26.50 | 26.50 | 62,803 |
Mar 5, 2024 | 26.32 | 26.70 | 26.22 | 26.54 | 26.54 | 41,471 |
Mar 4, 2024 | 26.00 | 26.68 | 26.00 | 26.32 | 26.32 | 132,366 |
Mar 1, 2024 | 25.98 | 26.48 | 25.38 | 26.00 | 26.00 | 157,999 |
Feb 29, 2024 | 26.50 | 26.98 | 25.92 | 25.92 | 25.92 | 119,274 |
Feb 28, 2024 | 26.92 | 27.12 | 26.46 | 26.70 | 26.70 | 71,953 |
Feb 27, 2024 | 26.28 | 27.16 | 26.00 | 26.92 | 26.92 | 105,514 |
Feb 26, 2024 | 27.16 | 27.28 | 26.22 | 26.30 | 26.30 | 187,535 |
Feb 23, 2024 | 27.38 | 27.76 | 27.10 | 27.18 | 27.18 | 97,545 |
Feb 22, 2024 | 27.80 | 27.80 | 27.10 | 27.44 | 27.44 | 196,524 |
Feb 21, 2024 | 28.46 | 28.50 | 28.04 | 28.22 | 28.22 | 43,324 |
Feb 20, 2024 | 28.42 | 28.60 | 28.26 | 28.46 | 28.46 | 25,305 |
Feb 19, 2024 | 28.70 | 28.70 | 28.32 | 28.52 | 28.52 | 26,896 |
Feb 16, 2024 | 28.70 | 28.70 | 28.42 | 28.60 | 28.60 | 36,705 |
Feb 15, 2024 | 28.34 | 28.70 | 28.26 | 28.68 | 28.68 | 38,369 |
Feb 14, 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 23,265 |
Feb 13, 2024 | 28.68 | 28.70 | 28.00 | 28.24 | 28.24 | 47,956 |
Feb 12, 2024 | 28.88 | 28.88 | 28.54 | 28.62 | 28.62 | 31,571 |
Feb 9, 2024 | 28.74 | 28.92 | 28.52 | 28.76 | 28.76 | 28,937 |
Feb 8, 2024 | 28.30 | 28.84 | 28.30 | 28.70 | 28.70 | 60,237 |
Feb 7, 2024 | 28.00 | 28.30 | 27.80 | 28.24 | 28.24 | 59,034 |
Feb 6, 2024 | 27.66 | 28.02 | 27.16 | 27.98 | 27.98 | 130,561 |
Feb 5, 2024 | 27.70 | 28.30 | 27.50 | 27.60 | 27.60 | 337,300 |
Feb 2, 2024 | 29.62 | 30.16 | 26.70 | 27.92 | 27.92 | 771,794 |
Feb 1, 2024 | 28.90 | 29.98 | 28.82 | 29.76 | 29.76 | 154,714 |
Jan 31, 2024 | 28.38 | 28.96 | 28.26 | 28.90 | 28.90 | 60,213 |
Jan 30, 2024 | 28.64 | 28.70 | 28.32 | 28.36 | 28.36 | 38,016 |
Jan 29, 2024 | 28.66 | 28.72 | 28.24 | 28.54 | 28.54 | 57,673 |
Jan 26, 2024 | 28.54 | 28.74 | 28.16 | 28.50 | 28.50 | 48,804 |
Jan 25, 2024 | 28.40 | 28.64 | 28.34 | 28.58 | 28.58 | 54,211 |
Jan 24, 2024 | 27.62 | 28.78 | 27.40 | 28.62 | 28.62 | 170,257 |
Jan 23, 2024 | 27.98 | 28.00 | 27.62 | 27.66 | 27.66 | 41,601 |
Jan 22, 2024 | 27.90 | 28.24 | 27.86 | 27.98 | 27.98 | 49,636 |
Jan 19, 2024 | 28.20 | 28.30 | 27.90 | 28.26 | 28.26 | 57,400 |
Jan 18, 2024 | 28.06 | 28.30 | 27.68 | 28.10 | 28.10 | 26,519 |
Jan 17, 2024 | 27.82 | 28.08 | 27.56 | 27.78 | 27.78 | 54,070 |
Jan 16, 2024 | 27.80 | 27.90 | 27.54 | 27.82 | 27.82 | 50,282 |
Jan 15, 2024 | 27.96 | 27.98 | 27.54 | 27.70 | 27.70 | 52,512 |
Jan 12, 2024 | 28.22 | 28.22 | 27.80 | 27.92 | 27.92 | 40,912 |
Jan 11, 2024 | 28.44 | 28.44 | 28.04 | 28.10 | 28.10 | 27,429 |
Jan 10, 2024 | 28.30 | 28.48 | 28.14 | 28.24 | 28.24 | 69,182 |
Jan 9, 2024 | 28.12 | 28.30 | 27.94 | 28.24 | 28.24 | 55,341 |
Jan 8, 2024 | 27.90 | 28.10 | 27.72 | 28.00 | 28.00 | 45,052 |
Jan 5, 2024 | 27.70 | 27.90 | 27.36 | 27.68 | 27.68 | 65,840 |
Jan 4, 2024 | 28.00 | 28.18 | 27.70 | 27.72 | 27.72 | 55,393 |
Jan 3, 2024 | 28.32 | 28.56 | 27.88 | 27.98 | 27.98 | 73,378 |
Jan 2, 2024 | 28.32 | 28.64 | 28.26 | 28.32 | 28.32 | 76,124 |
Dec 29, 2023 | 28.70 | 28.76 | 28.30 | 28.50 | 28.50 | 32,902 |
Dec 28, 2023 | 28.72 | 28.88 | 28.28 | 28.68 | 28.68 | 59,576 |
Dec 27, 2023 | 28.74 | 29.10 | 28.50 | 28.56 | 28.56 | 131,421 |
Dec 22, 2023 | 29.00 | 29.00 | 28.10 | 28.60 | 28.60 | 163,041 |
Dec 21, 2023 | 29.40 | 29.40 | 28.86 | 29.16 | 29.16 | 39,197 |
Dec 20, 2023 | 28.90 | 29.40 | 28.74 | 29.40 | 29.40 | 85,261 |
Dec 19, 2023 | 28.52 | 28.96 | 28.26 | 28.90 | 28.90 | 38,818 |
Dec 18, 2023 | 28.80 | 28.96 | 27.98 | 28.50 | 28.50 | 55,615 |
Dec 15, 2023 | 28.32 | 29.30 | 28.08 | 28.82 | 28.82 | 151,318 |
Dec 14, 2023 | 28.16 | 28.46 | 27.92 | 28.18 | 28.18 | 42,548 |
Dec 13, 2023 | 27.84 | 28.20 | 27.80 | 28.00 | 28.00 | 30,602 |
Dec 12, 2023 | 28.20 | 28.40 | 27.76 | 27.84 | 27.84 | 108,854 |
Dec 11, 2023 | 27.90 | 28.50 | 27.90 | 28.28 | 28.28 | 34,762 |
Dec 8, 2023 | 28.10 | 28.40 | 27.92 | 27.92 | 27.92 | 54,581 |
Dec 7, 2023 | 28.48 | 28.48 | 28.04 | 28.16 | 28.16 | 42,420 |
Dec 6, 2023 | 28.48 | 28.62 | 28.10 | 28.44 | 28.44 | 44,912 |
Dec 5, 2023 | 28.00 | 28.48 | 27.78 | 28.40 | 28.40 | 79,990 |
Dec 4, 2023 | 27.86 | 28.28 | 27.52 | 28.00 | 28.00 | 95,175 |
Dec 1, 2023 | 27.18 | 27.72 | 27.02 | 27.68 | 27.68 | 67,850 |
Nov 30, 2023 | 27.02 | 27.60 | 26.94 | 27.12 | 27.12 | 40,487 |
Nov 29, 2023 | 27.86 | 27.86 | 27.14 | 27.14 | 27.14 | 40,987 |
Nov 28, 2023 | 27.46 | 27.68 | 26.88 | 27.62 | 27.62 | 57,600 |
Nov 27, 2023 | 27.80 | 27.88 | 27.30 | 27.48 | 27.48 | 44,725 |
Nov 24, 2023 | 0.20 Dividend | |||||
Nov 24, 2023 | 27.78 | 28.00 | 27.48 | 27.74 | 27.74 | 40,502 |
Nov 23, 2023 | 28.40 | 28.48 | 27.86 | 28.36 | 28.16 | 107,064 |
Nov 22, 2023 | 28.10 | 28.56 | 28.10 | 28.36 | 28.16 | 66,853 |
Nov 21, 2023 | 27.56 | 28.12 | 27.56 | 27.92 | 27.72 | 45,042 |
Nov 20, 2023 | 27.12 | 27.78 | 27.12 | 27.52 | 27.33 | 57,000 |
Nov 17, 2023 | 27.46 | 27.50 | 26.98 | 27.20 | 27.01 | 84,129 |
Nov 16, 2023 | 27.80 | 27.92 | 27.06 | 27.50 | 27.31 | 63,573 |
Nov 15, 2023 | 28.30 | 28.30 | 27.66 | 27.84 | 27.64 | 86,103 |
Nov 14, 2023 | 27.86 | 28.36 | 27.70 | 28.06 | 27.86 | 51,005 |
Nov 13, 2023 | 28.32 | 28.60 | 27.90 | 27.96 | 27.76 | 74,325 |
Nov 10, 2023 | 28.58 | 28.90 | 28.22 | 28.40 | 28.20 | 54,338 |
Nov 9, 2023 | 28.60 | 29.26 | 28.50 | 28.60 | 28.40 | 78,771 |
Nov 8, 2023 | 29.68 | 29.86 | 28.78 | 28.80 | 28.60 | 93,683 |
Nov 7, 2023 | 29.86 | 29.90 | 29.56 | 29.68 | 29.47 | 18,606 |
Nov 6, 2023 | 29.72 | 30.18 | 29.56 | 29.90 | 29.69 | 48,947 |
Nov 3, 2023 | 28.94 | 29.64 | 28.94 | 29.64 | 29.43 | 58,995 |
Nov 2, 2023 | 28.98 | 29.38 | 28.82 | 28.98 | 28.78 | 53,157 |
Oct 31, 2023 | 28.88 | 29.16 | 28.52 | 28.78 | 28.58 | 31,921 |
Oct 30, 2023 | 28.40 | 28.88 | 28.40 | 28.86 | 28.66 | 35,047 |
Oct 27, 2023 | 28.56 | 28.86 | 28.32 | 28.40 | 28.20 | 23,264 |
Oct 26, 2023 | 28.46 | 28.90 | 28.12 | 28.56 | 28.36 | 23,258 |
Oct 25, 2023 | 28.88 | 29.00 | 28.26 | 28.26 | 28.06 | 22,090 |
Oct 24, 2023 | 28.76 | 29.22 | 28.58 | 28.66 | 28.46 | 45,452 |
Oct 23, 2023 | 27.80 | 28.90 | 27.80 | 28.42 | 28.22 | 86,855 |
Oct 20, 2023 | 28.00 | 28.18 | 27.40 | 27.60 | 27.41 | 51,202 |
Oct 19, 2023 | 28.40 | 28.48 | 27.82 | 28.02 | 27.82 | 29,470 |
Oct 18, 2023 | 29.34 | 29.34 | 28.00 | 28.18 | 27.98 | 35,805 |
Oct 17, 2023 | 29.00 | 29.58 | 29.00 | 29.08 | 28.87 | 65,068 |
Oct 16, 2023 | 28.88 | 29.48 | 28.52 | 28.98 | 28.78 | 71,972 |
Oct 13, 2023 | 28.68 | 28.68 | 28.24 | 28.36 | 28.16 | 17,572 |
Oct 12, 2023 | 28.12 | 28.66 | 28.12 | 28.40 | 28.20 | 30,009 |
Oct 11, 2023 | 28.30 | 28.70 | 28.10 | 28.12 | 27.92 | 33,465 |
Oct 10, 2023 | 27.80 | 28.50 | 27.80 | 28.30 | 28.10 | 53,620 |
Oct 9, 2023 | 26.96 | 27.70 | 26.64 | 27.64 | 27.45 | 35,371 |
Oct 6, 2023 | 26.62 | 27.26 | 26.62 | 26.94 | 26.75 | 54,264 |
Oct 5, 2023 | 27.42 | 27.56 | 26.20 | 26.24 | 26.05 | 37,429 |
Oct 4, 2023 | 27.00 | 27.48 | 26.66 | 27.00 | 26.81 | 49,446 |
Oct 3, 2023 | 27.30 | 27.30 | 26.80 | 26.98 | 26.79 | 88,628 |
Oct 2, 2023 | 28.00 | 28.06 | 27.20 | 27.30 | 27.11 | 58,317 |
Sep 29, 2023 | 27.56 | 28.28 | 27.46 | 27.80 | 27.60 | 63,150 |
Sep 28, 2023 | 27.80 | 27.80 | 27.28 | 27.44 | 27.25 | 71,015 |
Sep 27, 2023 | 28.12 | 28.50 | 27.80 | 27.80 | 27.60 | 66,326 |
Sep 26, 2023 | 28.96 | 28.96 | 28.06 | 28.12 | 27.92 | 37,670 |
Sep 25, 2023 | 28.98 | 29.12 | 28.62 | 28.62 | 28.42 | 57,650 |
Sep 22, 2023 | 29.00 | 29.22 | 28.60 | 28.62 | 28.42 | 60,823 |
Sep 21, 2023 | 28.62 | 28.62 | 28.24 | 28.34 | 28.14 | 46,475 |
Sep 20, 2023 | 28.50 | 28.88 | 28.46 | 28.50 | 28.30 | 41,264 |
Sep 19, 2023 | 28.78 | 28.78 | 28.30 | 28.44 | 28.24 | 69,751 |
Sep 18, 2023 | 29.00 | 29.22 | 28.60 | 28.62 | 28.42 | 48,700 |
Sep 15, 2023 | 28.70 | 28.96 | 28.14 | 28.94 | 28.74 | 49,081 |
Sep 14, 2023 | 29.20 | 29.20 | 28.46 | 28.74 | 28.54 | 70,911 |
Sep 13, 2023 | 29.20 | 29.26 | 28.98 | 29.00 | 28.80 | 33,921 |
Sep 12, 2023 | 29.08 | 29.28 | 28.96 | 29.20 | 28.99 | 50,031 |
Sep 11, 2023 | 29.42 | 29.44 | 29.00 | 29.12 | 28.91 | 45,041 |
Sep 8, 2023 | 29.24 | 29.54 | 29.00 | 29.28 | 29.07 | 27,742 |
Sep 7, 2023 | 29.30 | 29.46 | 28.96 | 29.10 | 28.89 | 55,215 |
Sep 6, 2023 | 29.70 | 29.78 | 28.80 | 29.30 | 29.09 | 68,350 |
Sep 5, 2023 | 29.92 | 30.06 | 29.84 | 29.84 | 29.63 | 39,848 |
Sep 4, 2023 | 30.16 | 30.20 | 29.90 | 29.94 | 29.73 | 51,042 |
Sep 1, 2023 | 29.80 | 30.18 | 29.80 | 30.18 | 29.97 | 33,881 |
Aug 31, 2023 | 29.86 | 29.90 | 29.42 | 29.78 | 29.57 | 21,705 |
Aug 30, 2023 | 30.06 | 30.10 | 29.70 | 29.90 | 29.69 | 34,312 |
Aug 29, 2023 | 30.18 | 30.68 | 29.84 | 30.06 | 29.85 | 58,929 |
Aug 28, 2023 | 29.36 | 30.30 | 29.16 | 29.98 | 29.77 | 107,411 |
Aug 25, 2023 | 28.50 | 29.30 | 27.20 | 29.06 | 28.86 | 101,747 |
Aug 24, 2023 | 28.78 | 29.16 | 28.74 | 28.74 | 28.54 | 57,375 |
Aug 23, 2023 | 28.90 | 29.00 | 28.58 | 28.70 | 28.50 | 47,059 |
Aug 22, 2023 | 28.90 | 29.04 | 28.36 | 28.90 | 28.70 | 92,642 |
Aug 21, 2023 | 29.38 | 29.58 | 28.66 | 28.90 | 28.70 | 80,922 |
Aug 18, 2023 | 29.96 | 29.96 | 29.36 | 29.42 | 29.21 | 42,632 |
Aug 17, 2023 | 29.30 | 29.94 | 29.18 | 29.68 | 29.47 | 68,551 |
Aug 16, 2023 | 30.08 | 30.08 | 29.24 | 29.32 | 29.11 | 128,529 |
Aug 14, 2023 | 30.40 | 30.40 | 29.78 | 30.18 | 29.97 | 95,969 |
Aug 11, 2023 | 31.00 | 31.00 | 30.10 | 30.38 | 30.17 | 112,353 |
Aug 10, 2023 | 30.84 | 31.40 | 30.32 | 31.10 | 30.88 | 171,053 |
Aug 9, 2023 | 31.70 | 32.10 | 31.70 | 32.10 | 31.87 | 56,369 |
Aug 8, 2023 | 32.02 | 32.12 | 31.62 | 31.68 | 31.46 | 67,928 |
Aug 7, 2023 | 32.20 | 32.30 | 31.94 | 32.02 | 31.79 | 42,959 |
Aug 4, 2023 | 31.34 | 32.30 | 31.20 | 32.30 | 32.07 | 142,354 |
Aug 3, 2023 | 31.34 | 31.48 | 30.72 | 31.14 | 30.92 | 97,282 |
Aug 2, 2023 | 31.50 | 31.66 | 31.22 | 31.34 | 31.12 | 53,435 |
Aug 1, 2023 | 31.86 | 31.86 | 31.44 | 31.50 | 31.28 | 52,416 |
Jul 31, 2023 | 32.22 | 32.26 | 31.86 | 31.86 | 31.64 | 42,869 |
Jul 28, 2023 | 32.16 | 32.18 | 32.00 | 32.00 | 31.77 | 62,641 |
Jul 27, 2023 | 31.72 | 32.50 | 31.72 | 32.24 | 32.01 | 115,846 |
Jul 26, 2023 | 31.86 | 31.98 | 31.28 | 31.70 | 31.48 | 85,154 |
Jul 25, 2023 | 31.10 | 32.30 | 31.10 | 31.88 | 31.66 | 176,109 |
Jul 24, 2023 | 30.60 | 31.10 | 30.54 | 31.08 | 30.86 | 229,727 |
Jul 21, 2023 | 29.56 | 30.48 | 29.30 | 30.28 | 30.07 | 194,114 |
Jul 20, 2023 | 29.68 | 29.90 | 29.22 | 29.36 | 29.15 | 76,791 |
Jul 19, 2023 | 30.20 | 30.60 | 29.16 | 29.66 | 29.45 | 117,861 |
Jul 18, 2023 | 29.96 | 30.30 | 29.62 | 30.20 | 29.99 | 111,183 |
Jul 17, 2023 | 29.00 | 30.00 | 29.00 | 29.90 | 29.69 | 153,918 |
Jul 14, 2023 | 28.30 | 29.00 | 28.30 | 29.00 | 28.80 | 98,970 |
Jul 13, 2023 | 28.20 | 28.36 | 28.04 | 28.28 | 28.08 | 48,684 |
Jul 12, 2023 | 27.96 | 28.50 | 27.88 | 28.20 | 28.00 | 95,897 |
Jul 11, 2023 | 27.80 | 27.98 | 27.76 | 27.88 | 27.68 | 56,047 |
Jul 10, 2023 | 26.74 | 27.80 | 26.62 | 27.60 | 27.41 | 155,504 |
Jul 7, 2023 | 26.78 | 27.30 | 26.56 | 26.74 | 26.55 | 155,056 |
Jul 6, 2023 | 27.14 | 27.40 | 26.62 | 26.64 | 26.45 | 81,905 |
Jul 5, 2023 | 27.24 | 27.50 | 27.04 | 27.14 | 26.95 | 55,595 |
Jul 4, 2023 | 27.20 | 27.40 | 27.18 | 27.24 | 27.05 | 40,641 |
Jul 3, 2023 | 27.24 | 27.48 | 27.08 | 27.20 | 27.01 | 50,136 |
Jun 30, 2023 | 27.72 | 27.74 | 27.20 | 27.36 | 27.17 | 56,409 |
Jun 29, 2023 | 27.10 | 27.74 | 27.06 | 27.64 | 27.45 | 47,895 |
Jun 28, 2023 | 26.54 | 27.32 | 26.54 | 27.30 | 27.11 | 70,639 |
Jun 27, 2023 | 26.86 | 26.98 | 26.32 | 26.54 | 26.35 | 92,135 |
Jun 26, 2023 | 27.48 | 27.62 | 26.82 | 26.86 | 26.67 | 98,659 |
Jun 23, 2023 | 0.25 Dividend | |||||
Jun 23, 2023 | 28.02 | 28.10 | 27.34 | 27.40 | 27.21 | 94,659 |
Jun 22, 2023 | 28.22 | 28.70 | 28.22 | 28.64 | 28.19 | 78,210 |
Jun 21, 2023 | 28.50 | 28.84 | 28.24 | 28.24 | 27.80 | 208,012 |
Jun 20, 2023 | 27.90 | 27.96 | 27.42 | 27.50 | 27.07 | 71,638 |
Jun 19, 2023 | 28.12 | 28.26 | 27.20 | 27.92 | 27.48 | 148,935 |
Jun 16, 2023 | 28.24 | 28.78 | 28.20 | 28.50 | 28.05 | 71,304 |
Jun 15, 2023 | 28.50 | 28.60 | 28.22 | 28.24 | 27.80 | 54,478 |
Jun 14, 2023 | 28.36 | 28.70 | 28.34 | 28.58 | 28.13 | 64,321 |
Jun 13, 2023 | 28.74 | 28.88 | 28.34 | 28.34 | 27.89 | 40,743 |
Jun 12, 2023 | 28.30 | 28.94 | 28.16 | 28.66 | 28.21 | 77,698 |
Jun 9, 2023 | 28.50 | 28.62 | 28.22 | 28.24 | 27.80 | 52,101 |
Jun 7, 2023 | 28.68 | 28.68 | 28.22 | 28.44 | 27.99 | 89,553 |
Jun 6, 2023 | 28.78 | 28.98 | 28.40 | 28.70 | 28.25 | 247,200 |
Jun 5, 2023 | 29.10 | 29.10 | 28.52 | 28.56 | 28.11 | 100,919 |
Jun 2, 2023 | 28.90 | 29.10 | 28.74 | 29.10 | 28.64 | 55,842 |
Jun 1, 2023 | 28.36 | 29.32 | 28.32 | 28.86 | 28.41 | 81,573 |
May 31, 2023 | 28.90 | 28.90 | 28.18 | 28.36 | 27.91 | 124,711 |
May 30, 2023 | 29.30 | 29.30 | 28.82 | 28.96 | 28.50 | 57,145 |
May 29, 2023 | 29.36 | 29.56 | 29.06 | 29.14 | 28.68 | 51,998 |
May 26, 2023 | 28.96 | 29.24 | 28.84 | 29.24 | 28.78 | 41,840 |
May 25, 2023 | 28.80 | 29.16 | 28.80 | 29.00 | 28.54 | 76,591 |
May 24, 2023 | 29.20 | 29.30 | 28.80 | 28.82 | 28.37 | 156,732 |
May 23, 2023 | 28.80 | 29.34 | 28.80 | 29.20 | 28.74 | 122,698 |
May 22, 2023 | 29.02 | 29.84 | 28.82 | 28.88 | 28.43 | 314,279 |
May 19, 2023 | 29.68 | 30.40 | 29.68 | 30.20 | 29.73 | 240,718 |
May 18, 2023 | 29.00 | 29.48 | 28.86 | 29.44 | 28.98 | 126,181 |
May 17, 2023 | 28.60 | 29.26 | 28.58 | 29.00 | 28.54 | 104,484 |
May 16, 2023 | 28.26 | 28.70 | 28.18 | 28.54 | 28.09 | 80,057 |
May 15, 2023 | 28.64 | 28.96 | 28.20 | 28.32 | 27.87 | 96,936 |
May 12, 2023 | 29.58 | 29.62 | 28.64 | 28.64 | 28.19 | 108,670 |
May 11, 2023 | 30.10 | 30.60 | 29.02 | 29.40 | 28.94 | 210,327 |
May 10, 2023 | 29.90 | 30.50 | 29.74 | 30.50 | 30.02 | 227,757 |
May 9, 2023 | 29.68 | 30.10 | 29.54 | 29.90 | 29.43 | 76,563 |
May 8, 2023 | 28.94 | 30.20 | 28.90 | 29.40 | 28.94 | 316,928 |
May 5, 2023 | 28.38 | 28.86 | 27.80 | 28.86 | 28.41 | 153,834 |
May 4, 2023 | 28.50 | 28.84 | 28.32 | 28.38 | 27.93 | 126,232 |
May 2, 2023 | 28.60 | 29.06 | 28.50 | 28.50 | 28.05 | 68,989 |
Apr 28, 2023 | 28.78 | 28.86 | 28.46 | 28.64 | 28.19 | 57,824 |
Apr 27, 2023 | 28.64 | 28.94 | 28.40 | 28.70 | 28.25 | 155,965 |
Apr 26, 2023 | 29.38 | 29.56 | 28.62 | 28.62 | 28.17 | 119,286 |