XETRA - Delayed Quote • EUR
H & M Hennes & Mauritz AB (publ) (HMSB.DE)
At close: April 26 at 5:40 PM GMT+2
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 26, 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 344 |
Apr 25, 2024 | 15.14 | 15.35 | 15.14 | 15.35 | 15.35 | 39 |
Apr 24, 2024 | 15.72 | 15.72 | 14.85 | 14.85 | 14.85 | 15 |
Apr 23, 2024 | 15.35 | 15.80 | 15.35 | 15.80 | 15.80 | 3,744 |
Apr 22, 2024 | 15.00 | 15.16 | 14.76 | 14.76 | 14.76 | 604 |
Apr 19, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Apr 18, 2024 | 14.58 | 14.69 | 14.21 | 14.21 | 14.21 | 822 |
Apr 17, 2024 | 14.62 | 14.80 | 14.15 | 14.15 | 14.15 | 500 |
Apr 16, 2024 | 14.32 | 14.45 | 14.32 | 14.45 | 14.45 | 987 |
Apr 15, 2024 | 14.18 | 14.40 | 14.18 | 14.32 | 14.32 | 610 |
Apr 12, 2024 | 14.40 | 14.49 | 13.91 | 14.14 | 14.14 | 2,401 |
Apr 11, 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 14.15 | 501 |
Apr 10, 2024 | 14.62 | 14.65 | 14.03 | 14.03 | 14.03 | 2,578 |
Apr 9, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Apr 8, 2024 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | 105 |
Apr 5, 2024 | 14.44 | 14.53 | 14.38 | 14.38 | 14.38 | 1,464 |
Apr 4, 2024 | 14.66 | 15.01 | 14.66 | 15.01 | 15.01 | 1 |
Apr 3, 2024 | 14.35 | 15.48 | 14.35 | 15.48 | 15.48 | 2,313 |
Apr 2, 2024 | 14.94 | 14.94 | 14.10 | 14.21 | 14.21 | 6,258 |
Mar 28, 2024 | 15.50 | 15.50 | 14.76 | 14.76 | 14.76 | 3,383 |
Mar 27, 2024 | 15.06 | 16.00 | 14.98 | 16.00 | 16.00 | 13,497 |
Mar 26, 2024 | 13.14 | 13.98 | 13.14 | 13.98 | 13.98 | 23,571 |
Mar 25, 2024 | 13.30 | 13.32 | 13.19 | 13.19 | 13.19 | 650 |
Mar 22, 2024 | 13.35 | 13.35 | 13.03 | 13.03 | 13.03 | 472 |
Mar 21, 2024 | 13.42 | 13.53 | 13.04 | 13.04 | 13.04 | 862 |
Mar 20, 2024 | 13.13 | 13.50 | 13.09 | 13.50 | 13.50 | 17,463 |
Mar 19, 2024 | 12.82 | 13.07 | 12.73 | 12.73 | 12.73 | 18 |
Mar 18, 2024 | 12.91 | 12.97 | 12.73 | 12.73 | 12.73 | 519 |
Mar 15, 2024 | 13.07 | 13.07 | 12.62 | 12.62 | 12.62 | 2,729 |
Mar 14, 2024 | 13.17 | 13.22 | 13.11 | 13.12 | 13.12 | 1,959 |
Mar 13, 2024 | 13.13 | 13.16 | 13.03 | 13.03 | 13.03 | 26,272 |
Mar 12, 2024 | 12.90 | 12.90 | 12.77 | 12.85 | 12.85 | 900 |
Mar 11, 2024 | 12.89 | 12.89 | 12.82 | 12.82 | 12.82 | 400 |
Mar 8, 2024 | 12.50 | 12.98 | 12.50 | 12.98 | 12.98 | 2,000 |
Mar 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 24 |
Mar 6, 2024 | 12.36 | 12.85 | 12.36 | 12.85 | 12.85 | 711 |
Mar 5, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Mar 4, 2024 | 12.56 | 12.56 | 12.23 | 12.23 | 12.23 | 1,244 |
Mar 1, 2024 | 12.57 | 12.67 | 12.57 | 12.67 | 12.67 | 973 |
Feb 29, 2024 | 12.59 | 13.00 | 12.47 | 13.00 | 13.00 | 1,158 |
Feb 28, 2024 | 12.70 | 12.70 | 12.46 | 12.65 | 12.65 | 1,002 |
Feb 27, 2024 | 12.64 | 12.75 | 12.64 | 12.75 | 12.75 | 110 |
Feb 26, 2024 | 12.69 | 12.75 | 12.69 | 12.75 | 12.75 | 52 |
Feb 23, 2024 | 12.55 | 12.65 | 12.50 | 12.65 | 12.65 | 580 |
Feb 22, 2024 | 12.86 | 12.86 | 12.49 | 12.65 | 12.65 | 464 |
Feb 21, 2024 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | 7 |
Feb 20, 2024 | 12.66 | 12.80 | 12.66 | 12.80 | 12.80 | 1 |
Feb 19, 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 200 |
Feb 16, 2024 | 12.67 | 12.90 | 12.64 | 12.90 | 12.90 | 1,150 |
Feb 15, 2024 | 12.56 | 12.90 | 12.56 | 12.90 | 12.90 | 778 |
Feb 14, 2024 | 12.32 | 12.90 | 12.32 | 12.90 | 12.90 | 275 |
Feb 13, 2024 | 12.56 | 12.56 | 12.25 | 12.27 | 12.27 | 1,848 |
Feb 12, 2024 | 12.48 | 12.92 | 12.48 | 12.92 | 12.92 | 1,398 |
Feb 9, 2024 | 12.47 | 12.69 | 12.47 | 12.69 | 12.69 | 20 |
Feb 8, 2024 | 12.33 | 12.60 | 12.33 | 12.60 | 12.60 | 1 |
Feb 7, 2024 | 12.52 | 12.60 | 12.25 | 12.60 | 12.60 | 613 |
Feb 6, 2024 | 12.38 | 12.68 | 12.34 | 12.68 | 12.68 | 629 |
Feb 5, 2024 | 12.64 | 12.65 | 12.27 | 12.65 | 12.65 | 4,957 |
Feb 2, 2024 | 12.81 | 12.81 | 12.60 | 12.75 | 12.75 | 1,329 |
Feb 1, 2024 | 12.89 | 12.94 | 12.78 | 12.80 | 12.80 | 756 |
Jan 31, 2024 | 13.10 | 13.24 | 12.95 | 13.18 | 13.18 | 854 |
Jan 30, 2024 | 14.84 | 14.85 | 14.25 | 14.25 | 14.25 | 2,158 |
Jan 29, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jan 26, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 25, 2024 | 14.67 | 14.67 | 14.38 | 14.38 | 14.38 | 11 |
Jan 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 23, 2024 | 14.05 | 14.38 | 14.05 | 14.38 | 14.38 | 20,507 |
Jan 22, 2024 | 14.08 | 14.38 | 13.83 | 14.38 | 14.38 | 23 |
Jan 19, 2024 | 14.05 | 14.38 | 13.91 | 14.38 | 14.38 | 454 |
Jan 18, 2024 | 14.24 | 14.38 | 14.18 | 14.38 | 14.38 | 76 |
Jan 17, 2024 | 14.25 | 14.38 | 14.03 | 14.38 | 14.38 | 5,709 |
Jan 16, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 940 |
Jan 15, 2024 | 15.02 | 15.02 | 14.65 | 14.65 | 14.65 | 335 |
Jan 12, 2024 | 15.05 | 15.08 | 15.05 | 15.08 | 15.08 | 396 |
Jan 11, 2024 | 15.17 | 15.17 | 15.05 | 15.17 | 15.17 | 280 |
Jan 10, 2024 | 15.01 | 15.17 | 14.95 | 15.17 | 15.17 | 84 |
Jan 9, 2024 | 15.01 | 15.17 | 14.90 | 15.17 | 15.17 | 10,532 |
Jan 8, 2024 | 14.82 | 15.17 | 14.82 | 15.17 | 15.17 | 1,044 |
Jan 5, 2024 | 14.83 | 15.17 | 14.83 | 15.17 | 15.17 | 151 |
Jan 4, 2024 | 15.15 | 15.19 | 15.06 | 15.07 | 15.07 | 2,030 |
Jan 3, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jan 2, 2024 | 15.98 | 15.98 | 15.77 | 15.83 | 15.83 | 344 |
Dec 29, 2023 | 16.00 | 16.00 | 15.92 | 15.96 | 15.96 | 1,620 |
Dec 28, 2023 | 15.95 | 15.95 | 15.93 | 15.94 | 15.94 | 233 |
Dec 27, 2023 | 16.06 | 16.10 | 16.06 | 16.10 | 16.10 | 1,235 |
Dec 22, 2023 | 16.00 | 16.12 | 15.95 | 15.98 | 15.98 | 598 |
Dec 21, 2023 | 16.23 | 16.40 | 16.23 | 16.38 | 16.38 | 902 |
Dec 20, 2023 | 16.33 | 16.33 | 15.65 | 15.65 | 15.65 | 1,250 |
Dec 19, 2023 | 16.25 | 16.30 | 15.65 | 15.65 | 15.65 | 4,138 |
Dec 18, 2023 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | 1,295 |
Dec 15, 2023 | 15.72 | 16.05 | 15.68 | 16.05 | 16.05 | 2,180 |
Dec 14, 2023 | 15.90 | 15.90 | 15.38 | 15.38 | 15.38 | 3,479 |
Dec 13, 2023 | 15.70 | 15.70 | 15.24 | 15.24 | 15.24 | 2,950 |
Dec 12, 2023 | 15.70 | 15.70 | 15.21 | 15.21 | 15.21 | 1,581 |
Dec 11, 2023 | 15.35 | 15.64 | 15.25 | 15.25 | 15.25 | 3,967 |
Dec 8, 2023 | 15.31 | 15.37 | 15.15 | 15.15 | 15.15 | 1,652 |
Dec 7, 2023 | 15.00 | 15.10 | 14.93 | 14.93 | 14.93 | 762 |
Dec 6, 2023 | 14.98 | 15.15 | 14.97 | 15.15 | 15.15 | 1,184 |
Dec 5, 2023 | 15.35 | 15.50 | 14.82 | 15.50 | 15.50 | 7,620 |
Dec 4, 2023 | 15.25 | 15.54 | 14.79 | 15.00 | 15.00 | 12,090 |
Dec 1, 2023 | 14.90 | 15.17 | 14.90 | 15.17 | 15.17 | 383 |
Nov 30, 2023 | 14.72 | 14.75 | 14.71 | 14.75 | 14.75 | 39 |
Nov 29, 2023 | 15.36 | 15.40 | 14.75 | 14.75 | 14.75 | 912 |
Nov 28, 2023 | 15.29 | 15.31 | 14.75 | 14.75 | 14.75 | 5 |
Nov 27, 2023 | 15.26 | 15.50 | 15.25 | 15.50 | 15.50 | 583 |
Nov 24, 2023 | 15.15 | 15.23 | 14.75 | 14.75 | 14.75 | 177 |
Nov 23, 2023 | 15.04 | 15.21 | 15.04 | 15.21 | 15.21 | 2,239 |
Nov 22, 2023 | 14.78 | 14.86 | 14.50 | 14.50 | 14.50 | 1,400 |
Nov 21, 2023 | 14.80 | 14.94 | 14.50 | 14.50 | 14.50 | 650 |
Nov 20, 2023 | 14.74 | 14.78 | 14.44 | 14.44 | 14.44 | 396 |
Nov 17, 2023 | 14.49 | 14.56 | 14.05 | 14.05 | 14.05 | 714 |
Nov 16, 2023 | 14.28 | 14.28 | 13.50 | 13.50 | 13.50 | 271 |
Nov 15, 2023 | 13.84 | 14.28 | 13.84 | 14.28 | 14.28 | 1,760 |
Nov 14, 2023 | 13.32 | 13.74 | 13.32 | 13.74 | 13.74 | 1,373 |
Nov 13, 2023 | 13.39 | 13.50 | 13.29 | 13.50 | 13.50 | 542 |
Nov 10, 2023 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 658 |
Nov 9, 2023 | 3.25 Dividend | |||||
Nov 9, 2023 | 13.66 | 13.66 | 13.50 | 13.50 | 13.50 | 46 |
Nov 8, 2023 | 13.95 | 14.00 | 13.50 | 13.50 | 10.25 | 942 |
Nov 7, 2023 | 13.70 | 13.85 | 13.50 | 13.50 | 10.25 | 3,839 |
Nov 6, 2023 | 13.59 | 13.73 | 13.41 | 13.44 | 10.20 | 3,938 |
Nov 3, 2023 | 13.50 | 13.50 | 13.09 | 13.09 | 9.94 | 76 |
Nov 2, 2023 | 13.10 | 13.33 | 13.10 | 13.33 | 10.12 | 1,960 |
Nov 1, 2023 | 12.83 | 13.50 | 12.83 | 13.50 | 10.25 | 1,867 |
Oct 31, 2023 | 12.58 | 12.75 | 12.57 | 12.75 | 9.68 | 1,230 |
Oct 30, 2023 | 12.40 | 12.43 | 12.40 | 12.41 | 9.42 | 310 |
Oct 27, 2023 | 12.41 | 12.41 | 12.26 | 12.29 | 9.33 | 1,081 |
Oct 26, 2023 | 12.53 | 12.53 | 12.50 | 12.53 | 9.51 | 637 |
Oct 25, 2023 | 12.78 | 13.00 | 12.78 | 13.00 | 9.87 | 37 |
Oct 24, 2023 | 12.90 | 13.00 | 12.90 | 13.00 | 9.87 | 732 |
Oct 23, 2023 | 13.00 | 13.02 | 12.82 | 13.00 | 9.87 | 1,118 |
Oct 20, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 9.87 | - |
Oct 19, 2023 | 13.28 | 13.28 | 13.00 | 13.00 | 9.87 | 25 |
Oct 18, 2023 | 13.47 | 13.50 | 13.30 | 13.50 | 10.25 | 209 |
Oct 17, 2023 | 13.56 | 13.56 | 13.03 | 13.03 | 9.89 | 335 |
Oct 16, 2023 | 13.20 | 13.74 | 13.12 | 13.12 | 9.96 | 1,233 |
Oct 13, 2023 | 13.24 | 13.25 | 13.15 | 13.25 | 10.06 | 1,113 |
Oct 12, 2023 | 13.25 | 13.25 | 13.24 | 13.25 | 10.06 | 240 |
Oct 11, 2023 | 13.00 | 13.50 | 13.00 | 13.50 | 10.25 | 1,375 |
Oct 10, 2023 | 13.02 | 13.08 | 12.91 | 13.08 | 9.93 | 927 |
Oct 9, 2023 | 12.84 | 13.25 | 12.78 | 13.25 | 10.06 | 1,008 |
Oct 6, 2023 | 12.90 | 13.08 | 12.50 | 12.50 | 9.49 | 14,906 |
Oct 5, 2023 | 12.94 | 13.25 | 12.87 | 13.25 | 10.06 | 987 |
Oct 4, 2023 | 13.03 | 13.25 | 12.99 | 13.25 | 10.06 | 1,393 |
Oct 3, 2023 | 13.37 | 13.40 | 13.18 | 13.25 | 10.06 | 1,067 |
Oct 2, 2023 | 13.49 | 13.74 | 13.46 | 13.74 | 10.43 | 49 |
Sep 29, 2023 | 13.56 | 13.61 | 13.25 | 13.25 | 10.06 | 1,331 |
Sep 28, 2023 | 13.57 | 13.59 | 13.11 | 13.25 | 10.06 | 1,162 |
Sep 27, 2023 | 13.56 | 14.11 | 13.25 | 13.25 | 10.06 | 1,913 |
Sep 26, 2023 | 13.28 | 13.28 | 13.20 | 13.28 | 10.08 | 1,178 |
Sep 25, 2023 | 13.28 | 13.52 | 13.28 | 13.47 | 10.23 | 534 |
Sep 22, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 10.01 | 1 |
Sep 21, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 10.18 | 1,296 |
Sep 20, 2023 | 13.36 | 14.00 | 13.36 | 14.00 | 10.63 | 150 |
Sep 19, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 10.52 | - |
Sep 18, 2023 | 13.23 | 13.88 | 13.23 | 13.88 | 10.53 | 717 |
Sep 15, 2023 | 13.81 | 13.88 | 13.39 | 13.83 | 10.50 | 5,082 |
Sep 14, 2023 | 14.25 | 14.52 | 14.25 | 14.25 | 10.82 | 1,126 |
Sep 13, 2023 | 14.20 | 14.25 | 14.20 | 14.25 | 10.82 | 400 |
Sep 12, 2023 | 14.50 | 14.75 | 14.20 | 14.20 | 10.78 | 583 |
Sep 11, 2023 | 14.08 | 14.08 | 13.95 | 13.95 | 10.59 | 1,009 |
Sep 8, 2023 | 14.01 | 14.01 | 13.95 | 13.95 | 10.59 | 100 |
Sep 7, 2023 | 14.01 | 14.02 | 13.95 | 13.95 | 10.59 | 458 |
Sep 6, 2023 | 13.95 | 13.97 | 13.95 | 13.95 | 10.59 | 382 |
Sep 5, 2023 | 13.93 | 14.04 | 13.91 | 13.95 | 10.59 | 30,807 |
Sep 4, 2023 | 14.12 | 14.13 | 13.96 | 13.96 | 10.60 | 48,469 |
Sep 1, 2023 | 14.02 | 14.25 | 14.02 | 14.08 | 10.69 | 75 |
Aug 31, 2023 | 14.03 | 14.16 | 13.96 | 13.96 | 10.60 | 820 |
Aug 30, 2023 | 13.60 | 13.75 | 13.13 | 13.13 | 9.97 | 196 |
Aug 29, 2023 | 13.52 | 13.61 | 13.13 | 13.13 | 9.97 | 785 |
Aug 28, 2023 | 13.51 | 13.60 | 13.13 | 13.13 | 9.97 | 671 |
Aug 25, 2023 | 13.37 | 13.50 | 13.37 | 13.50 | 10.25 | 215 |
Aug 24, 2023 | 13.50 | 13.56 | 13.15 | 13.56 | 10.29 | 4,784 |
Aug 23, 2023 | 13.76 | 13.76 | 13.50 | 13.73 | 10.42 | 35,036 |
Aug 22, 2023 | 13.75 | 13.88 | 13.75 | 13.88 | 10.53 | 34 |
Aug 21, 2023 | 13.77 | 14.25 | 13.65 | 14.25 | 10.82 | 1,382 |
Aug 18, 2023 | 13.76 | 14.25 | 13.76 | 14.25 | 10.82 | 318 |
Aug 17, 2023 | 14.17 | 14.25 | 14.17 | 14.25 | 10.82 | 100 |
Aug 16, 2023 | 14.26 | 14.29 | 14.25 | 14.25 | 10.82 | 224 |
Aug 15, 2023 | 14.27 | 14.27 | 14.10 | 14.25 | 10.82 | 54 |
Aug 14, 2023 | 14.07 | 14.14 | 14.00 | 14.00 | 10.63 | 487 |
Aug 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 10.63 | 107 |
Aug 10, 2023 | 14.41 | 14.55 | 14.41 | 14.50 | 11.01 | 683 |
Aug 9, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 10.25 | - |
Aug 8, 2023 | 14.11 | 14.11 | 13.50 | 13.50 | 10.25 | 345 |
Aug 7, 2023 | 14.15 | 14.27 | 14.15 | 14.27 | 10.84 | 4 |
Aug 4, 2023 | 14.12 | 14.44 | 13.96 | 13.96 | 10.60 | 319 |
Aug 3, 2023 | 14.05 | 14.50 | 14.03 | 14.50 | 11.01 | 2 |
Aug 2, 2023 | 14.44 | 14.55 | 14.22 | 14.49 | 11.00 | 2,093 |
Aug 1, 2023 | 15.14 | 15.14 | 14.70 | 14.70 | 11.16 | 2,248 |
Jul 31, 2023 | 15.22 | 15.25 | 15.10 | 15.10 | 11.46 | 616 |
Jul 28, 2023 | 15.22 | 15.31 | 14.70 | 14.70 | 11.16 | 517 |
Jul 27, 2023 | 15.41 | 15.43 | 14.74 | 14.74 | 11.19 | 6 |
Jul 26, 2023 | 15.20 | 15.49 | 15.20 | 15.49 | 11.76 | 523 |
Jul 25, 2023 | 15.26 | 15.49 | 15.25 | 15.49 | 11.76 | 3 |
Jul 24, 2023 | 15.19 | 15.70 | 15.19 | 15.70 | 11.92 | 568 |
Jul 21, 2023 | 15.31 | 15.88 | 15.28 | 15.88 | 12.05 | 705 |
Jul 20, 2023 | 15.48 | 15.48 | 14.63 | 14.63 | 11.11 | 573 |
Jul 19, 2023 | 15.88 | 15.88 | 15.59 | 15.65 | 11.88 | 4,099 |
Jul 18, 2023 | 15.50 | 15.86 | 15.48 | 15.48 | 11.75 | 210 |
Jul 17, 2023 | 15.50 | 15.65 | 15.47 | 15.48 | 11.75 | 310 |
Jul 14, 2023 | 15.75 | 15.78 | 15.35 | 15.35 | 11.66 | 2,313 |
Jul 13, 2023 | 15.76 | 15.83 | 15.74 | 15.74 | 11.95 | 1,730 |
Jul 12, 2023 | 15.69 | 15.82 | 15.00 | 15.00 | 11.39 | 1,558 |
Jul 11, 2023 | 15.10 | 15.69 | 15.10 | 15.69 | 11.91 | 1,311 |
Jul 10, 2023 | 15.03 | 15.03 | 14.53 | 14.53 | 11.03 | 2,422 |
Jul 7, 2023 | 14.98 | 15.10 | 14.98 | 15.03 | 11.41 | 1,560 |
Jul 6, 2023 | 15.60 | 15.60 | 15.08 | 15.08 | 11.45 | 4,802 |
Jul 5, 2023 | 15.65 | 15.66 | 15.62 | 15.66 | 11.89 | 622 |
Jul 4, 2023 | 15.63 | 15.75 | 15.53 | 15.53 | 11.79 | 5,705 |
Jul 3, 2023 | 15.77 | 15.79 | 15.48 | 15.48 | 11.75 | 1,040 |
Jun 30, 2023 | 15.42 | 15.74 | 15.25 | 15.25 | 11.58 | 10,161 |
Jun 29, 2023 | 14.50 | 15.92 | 14.46 | 15.50 | 11.77 | 31,698 |
Jun 28, 2023 | 13.39 | 13.39 | 13.05 | 13.05 | 9.91 | 302 |
Jun 27, 2023 | 13.24 | 13.24 | 13.20 | 13.20 | 10.02 | - |
Jun 26, 2023 | 13.32 | 13.36 | 13.20 | 13.20 | 10.02 | 707 |
Jun 23, 2023 | 12.90 | 13.03 | 12.66 | 12.92 | 9.81 | 1,165 |
Jun 22, 2023 | 12.96 | 13.15 | 12.96 | 13.15 | 9.98 | 385 |
Jun 21, 2023 | 12.99 | 13.09 | 12.90 | 12.90 | 9.79 | 280 |
Jun 20, 2023 | 13.00 | 13.10 | 12.86 | 12.86 | 9.76 | 1,090 |
Jun 19, 2023 | 13.07 | 13.07 | 12.70 | 12.70 | 9.64 | 688 |
Jun 16, 2023 | 13.12 | 13.23 | 12.30 | 12.30 | 9.34 | 2,674 |
Jun 15, 2023 | 13.14 | 13.33 | 12.55 | 12.55 | 9.53 | 1,852 |
Jun 14, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 9.38 | - |
Jun 13, 2023 | 12.55 | 12.55 | 12.35 | 12.35 | 9.38 | 40 |
Jun 12, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 9.32 | - |
Jun 9, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 9.26 | - |
Jun 8, 2023 | 12.33 | 12.33 | 12.20 | 12.20 | 9.26 | 22 |
Jun 7, 2023 | 12.25 | 12.50 | 12.25 | 12.25 | 9.30 | 4,431 |
Jun 6, 2023 | 12.00 | 12.00 | 11.84 | 11.88 | 9.02 | 595 |
Jun 5, 2023 | 12.14 | 12.25 | 12.14 | 12.25 | 9.30 | 826 |
Jun 2, 2023 | 12.13 | 12.41 | 12.12 | 12.41 | 9.42 | 29 |
Jun 1, 2023 | 11.85 | 11.94 | 11.82 | 11.90 | 9.03 | 102 |
May 31, 2023 | 11.72 | 12.10 | 11.72 | 12.10 | 9.19 | 30 |
May 30, 2023 | 11.93 | 11.93 | 11.83 | 11.83 | 8.98 | 41 |
May 29, 2023 | 12.00 | 12.15 | 11.82 | 12.15 | 9.22 | 219 |
May 26, 2023 | 11.93 | 12.10 | 11.87 | 12.10 | 9.19 | 1,717 |
May 25, 2023 | 12.00 | 12.00 | 11.85 | 11.87 | 9.01 | 4,066 |
May 24, 2023 | 12.34 | 12.34 | 12.07 | 12.08 | 9.17 | 1,201 |
May 23, 2023 | 12.61 | 12.70 | 12.58 | 12.70 | 9.64 | 69 |
May 22, 2023 | 12.74 | 12.76 | 12.70 | 12.70 | 9.64 | 195 |
May 19, 2023 | 12.68 | 12.70 | 12.68 | 12.70 | 9.64 | 575 |
May 18, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 9.64 | - |
May 17, 2023 | 12.93 | 12.93 | 12.70 | 12.70 | 9.64 | 160 |
May 16, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 9.64 | - |
May 15, 2023 | 12.72 | 12.74 | 12.64 | 12.70 | 9.64 | 5,468 |
May 12, 2023 | 12.80 | 12.80 | 12.70 | 12.70 | 9.64 | 717 |
May 11, 2023 | 12.72 | 12.81 | 12.65 | 12.65 | 9.60 | 45 |
May 10, 2023 | 12.80 | 12.80 | 12.50 | 12.65 | 9.60 | 401 |
May 9, 2023 | 12.82 | 12.85 | 12.80 | 12.85 | 9.76 | 1,058 |
May 8, 2023 | 12.84 | 13.09 | 12.84 | 13.09 | 9.94 | 352 |
May 5, 2023 | 3.25 Dividend | |||||
May 5, 2023 | 12.70 | 12.99 | 12.68 | 12.99 | 9.86 | 773 |
May 4, 2023 | 12.75 | 13.30 | 12.75 | 13.30 | 7.63 | 404 |
May 3, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 7.63 | - |
May 2, 2023 | 13.27 | 13.30 | 12.86 | 12.86 | 7.38 | 1,853 |
Apr 28, 2023 | 13.27 | 13.30 | 13.26 | 13.30 | 7.63 | 175 |
Apr 27, 2023 | 13.34 | 13.34 | 13.02 | 13.02 | 7.47 | 2 |
Apr 26, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 7.63 | - |