Other OTC - Delayed Quote • USD
Nomura Research Institute, Ltd. (NRILY)
At close: April 22 at 3:58 PM EDT
Currency in USD 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 22, 2024 | 25.66 | 25.79 | 25.51 | 25.65 | 25.65 | 49,700 |
Apr 19, 2024 | 24.96 | 25.30 | 24.81 | 25.17 | 25.17 | 44,300 |
Apr 18, 2024 | 25.47 | 26.12 | 25.24 | 25.24 | 25.24 | 56,000 |
Apr 17, 2024 | 24.61 | 25.27 | 24.61 | 25.08 | 25.08 | 39,500 |
Apr 16, 2024 | 25.34 | 25.39 | 25.26 | 25.32 | 25.32 | 62,900 |
Apr 15, 2024 | 26.69 | 26.69 | 25.58 | 25.65 | 25.65 | 56,100 |
Apr 12, 2024 | 26.08 | 26.35 | 25.73 | 26.23 | 26.23 | 31,200 |
Apr 11, 2024 | 26.73 | 26.83 | 26.58 | 26.73 | 26.73 | 29,500 |
Apr 10, 2024 | 27.00 | 28.45 | 27.00 | 27.33 | 27.33 | 60,700 |
Apr 9, 2024 | 26.88 | 27.86 | 26.88 | 27.83 | 27.83 | 24,800 |
Apr 8, 2024 | 27.35 | 27.48 | 27.35 | 27.42 | 27.42 | 37,800 |
Apr 5, 2024 | 27.91 | 27.99 | 27.83 | 27.92 | 27.92 | 31,600 |
Apr 4, 2024 | 27.55 | 27.68 | 27.35 | 27.48 | 27.48 | 25,500 |
Apr 3, 2024 | 27.07 | 27.21 | 26.97 | 27.15 | 27.15 | 31,900 |
Apr 2, 2024 | 27.30 | 27.50 | 27.30 | 27.43 | 27.43 | 20,200 |
Apr 1, 2024 | 27.35 | 27.84 | 27.35 | 27.71 | 27.71 | 22,500 |
Mar 28, 2024 | 28.89 | 28.89 | 28.09 | 28.21 | 28.21 | 26,700 |
Mar 27, 2024 | 28.25 | 28.47 | 28.25 | 28.44 | 28.44 | 23,500 |
Mar 26, 2024 | 27.50 | 27.81 | 27.50 | 27.75 | 27.75 | 49,000 |
Mar 25, 2024 | 28.12 | 28.30 | 27.58 | 27.68 | 27.68 | 40,200 |
Mar 22, 2024 | 28.55 | 28.55 | 27.60 | 27.65 | 27.65 | 21,900 |
Mar 21, 2024 | 27.53 | 28.39 | 27.53 | 28.22 | 28.22 | 20,700 |
Mar 20, 2024 | 27.93 | 28.03 | 27.68 | 28.03 | 28.03 | 17,400 |
Mar 19, 2024 | 27.84 | 27.91 | 27.65 | 27.80 | 27.80 | 32,900 |
Mar 18, 2024 | 28.19 | 28.65 | 27.76 | 27.93 | 27.93 | 17,600 |
Mar 15, 2024 | 27.51 | 27.56 | 27.44 | 27.52 | 27.52 | 168,600 |
Mar 14, 2024 | 27.92 | 28.86 | 27.79 | 27.90 | 27.90 | 37,300 |
Mar 13, 2024 | 28.36 | 28.41 | 28.18 | 28.41 | 28.41 | 21,900 |
Mar 12, 2024 | 28.74 | 28.74 | 28.25 | 28.72 | 28.72 | 18,800 |
Mar 11, 2024 | 29.15 | 29.15 | 28.64 | 28.74 | 28.74 | 29,100 |
Mar 8, 2024 | 30.12 | 30.12 | 29.29 | 29.52 | 29.52 | 28,100 |
Mar 7, 2024 | 29.99 | 29.99 | 29.68 | 29.79 | 29.79 | 14,700 |
Mar 6, 2024 | 29.49 | 29.70 | 29.39 | 29.54 | 29.54 | 36,600 |
Mar 5, 2024 | 28.91 | 29.57 | 28.91 | 29.42 | 29.42 | 19,700 |
Mar 4, 2024 | 27.99 | 28.51 | 27.99 | 28.08 | 28.08 | 28,000 |
Mar 1, 2024 | 27.69 | 28.12 | 27.35 | 28.10 | 28.10 | 24,900 |
Feb 29, 2024 | 28.55 | 28.55 | 27.86 | 27.89 | 27.89 | 34,000 |
Feb 28, 2024 | 27.49 | 27.49 | 26.70 | 27.36 | 27.36 | 20,700 |
Feb 27, 2024 | 27.75 | 28.53 | 27.52 | 27.63 | 27.63 | 32,600 |
Feb 26, 2024 | 28.09 | 28.09 | 27.00 | 27.67 | 27.67 | 24,700 |
Feb 23, 2024 | 27.11 | 27.95 | 27.11 | 27.81 | 27.81 | 26,400 |
Feb 22, 2024 | 26.77 | 28.90 | 26.77 | 27.80 | 27.80 | 27,900 |
Feb 21, 2024 | 27.37 | 27.37 | 26.71 | 27.09 | 27.09 | 33,900 |
Feb 20, 2024 | 27.16 | 27.30 | 27.13 | 27.20 | 27.20 | 22,900 |
Feb 16, 2024 | 27.20 | 27.95 | 27.20 | 27.45 | 27.45 | 18,200 |
Feb 15, 2024 | 27.70 | 27.76 | 27.37 | 27.76 | 27.76 | 24,700 |
Feb 14, 2024 | 28.13 | 28.16 | 27.70 | 27.83 | 27.83 | 61,700 |
Feb 13, 2024 | 28.02 | 28.28 | 27.96 | 28.00 | 28.00 | 37,100 |
Feb 12, 2024 | 28.61 | 28.61 | 27.35 | 27.61 | 27.61 | 32,100 |
Feb 9, 2024 | 27.56 | 27.72 | 27.36 | 27.54 | 27.54 | 35,300 |
Feb 8, 2024 | 27.71 | 27.91 | 27.51 | 27.90 | 27.90 | 37,900 |
Feb 7, 2024 | 28.59 | 28.76 | 28.47 | 28.50 | 28.50 | 36,100 |
Feb 6, 2024 | 27.66 | 27.80 | 27.63 | 27.69 | 27.69 | 28,200 |
Feb 5, 2024 | 27.49 | 27.83 | 27.49 | 27.75 | 27.75 | 28,500 |
Feb 2, 2024 | 28.01 | 28.30 | 28.01 | 28.23 | 28.23 | 29,900 |
Feb 1, 2024 | 28.81 | 28.96 | 28.80 | 28.94 | 28.94 | 25,500 |
Jan 31, 2024 | 29.82 | 30.48 | 29.80 | 30.40 | 30.40 | 25,700 |
Jan 30, 2024 | 29.57 | 29.69 | 29.47 | 29.50 | 29.50 | 36,400 |
Jan 29, 2024 | 28.82 | 29.46 | 28.82 | 29.45 | 29.45 | 24,000 |
Jan 26, 2024 | 29.13 | 29.47 | 29.13 | 29.42 | 29.42 | 16,200 |
Jan 25, 2024 | 29.67 | 29.74 | 29.32 | 29.41 | 29.41 | 19,100 |
Jan 24, 2024 | 29.70 | 29.70 | 29.42 | 29.56 | 29.56 | 20,400 |
Jan 23, 2024 | 29.65 | 30.08 | 29.65 | 29.90 | 29.90 | 20,800 |
Jan 22, 2024 | 29.70 | 30.05 | 29.70 | 29.98 | 29.98 | 26,900 |
Jan 19, 2024 | 29.52 | 29.70 | 29.40 | 29.70 | 29.70 | 23,400 |
Jan 18, 2024 | 29.82 | 29.95 | 29.76 | 29.95 | 29.95 | 16,500 |
Jan 17, 2024 | 30.13 | 30.18 | 29.97 | 30.18 | 30.18 | 33,200 |
Jan 16, 2024 | 31.36 | 31.36 | 30.81 | 30.81 | 30.81 | 31,100 |
Jan 12, 2024 | 30.51 | 30.69 | 30.43 | 30.48 | 30.48 | 28,100 |
Jan 11, 2024 | 30.71 | 30.86 | 30.06 | 30.63 | 30.63 | 61,700 |
Jan 10, 2024 | 30.28 | 30.30 | 30.05 | 30.15 | 30.15 | 18,200 |
Jan 9, 2024 | 29.65 | 29.77 | 29.22 | 29.73 | 29.73 | 23,600 |
Jan 8, 2024 | 28.02 | 29.95 | 28.02 | 29.38 | 29.38 | 37,900 |
Jan 5, 2024 | 28.89 | 29.22 | 28.80 | 29.00 | 29.00 | 45,300 |
Jan 4, 2024 | 28.95 | 29.21 | 28.93 | 28.93 | 28.93 | 23,700 |
Jan 3, 2024 | 29.17 | 29.17 | 28.27 | 28.28 | 28.28 | 31,400 |
Jan 2, 2024 | 28.44 | 29.40 | 28.44 | 28.53 | 28.53 | 40,300 |
Dec 29, 2023 | 28.95 | 29.06 | 28.61 | 29.06 | 29.06 | 14,600 |
Dec 28, 2023 | 28.05 | 29.98 | 28.05 | 28.98 | 28.98 | 23,100 |
Dec 27, 2023 | 30.05 | 30.05 | 28.75 | 28.99 | 28.99 | 30,700 |
Dec 26, 2023 | 28.70 | 28.82 | 28.63 | 28.74 | 28.74 | 19,200 |
Dec 22, 2023 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | 24,300 |
Dec 21, 2023 | 27.35 | 28.80 | 27.35 | 28.44 | 28.44 | 24,000 |
Dec 20, 2023 | 27.25 | 28.82 | 27.25 | 28.21 | 28.21 | 28,900 |
Dec 19, 2023 | 28.55 | 28.67 | 28.51 | 28.53 | 28.53 | 33,600 |
Dec 18, 2023 | 28.25 | 28.31 | 28.18 | 28.31 | 28.31 | 38,400 |
Dec 15, 2023 | 28.35 | 28.70 | 28.30 | 28.30 | 28.30 | 41,500 |
Dec 14, 2023 | 27.41 | 29.29 | 27.41 | 28.46 | 28.46 | 32,100 |
Dec 13, 2023 | 26.46 | 28.34 | 26.46 | 28.05 | 28.05 | 41,700 |
Dec 12, 2023 | 26.85 | 27.54 | 26.85 | 27.36 | 27.36 | 34,600 |
Dec 11, 2023 | 26.95 | 28.13 | 26.95 | 27.42 | 27.42 | 61,400 |
Dec 8, 2023 | 27.69 | 28.74 | 27.69 | 27.79 | 27.79 | 38,700 |
Dec 7, 2023 | 27.47 | 28.88 | 27.47 | 28.63 | 28.63 | 43,200 |
Dec 6, 2023 | 28.51 | 28.51 | 28.07 | 28.07 | 28.07 | 21,700 |
Dec 5, 2023 | 27.87 | 27.97 | 27.75 | 27.86 | 27.86 | 42,500 |
Dec 4, 2023 | 28.47 | 29.05 | 28.19 | 28.30 | 28.30 | 52,600 |
Dec 1, 2023 | 28.31 | 28.34 | 27.85 | 28.17 | 28.17 | 50,000 |
Nov 30, 2023 | 28.05 | 28.16 | 27.89 | 28.10 | 28.10 | 89,100 |
Nov 29, 2023 | 27.97 | 28.24 | 27.97 | 28.12 | 28.12 | 440,200 |
Nov 28, 2023 | 28.19 | 28.19 | 27.65 | 27.95 | 27.95 | 141,900 |
Nov 27, 2023 | 27.00 | 28.66 | 26.95 | 28.02 | 28.02 | 51,000 |
Nov 24, 2023 | 28.69 | 28.69 | 26.99 | 27.93 | 27.93 | 31,000 |
Nov 22, 2023 | 28.35 | 28.40 | 28.18 | 28.28 | 28.28 | 32,800 |
Nov 21, 2023 | 28.55 | 28.67 | 28.44 | 28.50 | 28.50 | 405,100 |
Nov 20, 2023 | 28.20 | 28.20 | 27.82 | 28.14 | 28.14 | 316,500 |
Nov 17, 2023 | 29.10 | 29.10 | 27.97 | 28.32 | 28.32 | 568,100 |
Nov 16, 2023 | 27.35 | 27.46 | 26.76 | 27.46 | 27.46 | 138,000 |
Nov 15, 2023 | 26.70 | 27.71 | 26.70 | 26.97 | 26.97 | 19,800 |
Nov 14, 2023 | 26.55 | 27.28 | 26.55 | 27.28 | 27.28 | 45,300 |
Nov 13, 2023 | 26.70 | 26.89 | 26.59 | 26.77 | 26.77 | 39,700 |
Nov 10, 2023 | 26.81 | 27.02 | 26.71 | 27.02 | 27.02 | 20,100 |
Nov 9, 2023 | 26.45 | 27.27 | 26.45 | 27.00 | 27.00 | 23,700 |
Nov 8, 2023 | 26.84 | 26.98 | 26.61 | 26.82 | 26.82 | 25,900 |
Nov 7, 2023 | 27.09 | 27.31 | 27.09 | 27.31 | 27.31 | 15,000 |
Nov 6, 2023 | 27.51 | 28.92 | 27.51 | 27.99 | 27.99 | 66,600 |
Nov 3, 2023 | 28.41 | 28.56 | 28.27 | 28.45 | 28.45 | 45,000 |
Nov 2, 2023 | 27.61 | 27.98 | 27.61 | 27.91 | 27.91 | 40,500 |
Nov 1, 2023 | 26.95 | 27.31 | 26.87 | 27.26 | 27.26 | 26,500 |
Oct 31, 2023 | 26.31 | 26.48 | 26.23 | 26.33 | 26.33 | 44,100 |
Oct 30, 2023 | 25.11 | 25.26 | 25.02 | 25.17 | 25.17 | 44,300 |
Oct 27, 2023 | 25.72 | 25.78 | 25.49 | 25.57 | 25.57 | 57,300 |
Oct 26, 2023 | 24.50 | 24.89 | 24.31 | 24.60 | 24.60 | 86,300 |
Oct 25, 2023 | 24.67 | 24.89 | 24.67 | 24.70 | 24.70 | 43,900 |
Oct 24, 2023 | 24.45 | 24.98 | 24.45 | 24.98 | 24.98 | 57,600 |
Oct 23, 2023 | 24.27 | 24.57 | 24.27 | 24.47 | 24.47 | 38,500 |
Oct 20, 2023 | 24.11 | 25.04 | 24.11 | 24.70 | 24.70 | 29,700 |
Oct 19, 2023 | 24.61 | 25.99 | 24.61 | 25.21 | 25.21 | 30,800 |
Oct 18, 2023 | 25.27 | 25.40 | 25.14 | 25.14 | 25.14 | 138,200 |
Oct 17, 2023 | 25.40 | 25.78 | 25.15 | 25.39 | 25.39 | 37,800 |
Oct 16, 2023 | 24.21 | 25.12 | 24.21 | 25.08 | 25.08 | 50,000 |
Oct 13, 2023 | 25.77 | 25.85 | 25.42 | 25.53 | 25.53 | 19,100 |
Oct 12, 2023 | 26.26 | 27.30 | 26.09 | 26.57 | 26.57 | 34,000 |
Oct 11, 2023 | 25.92 | 27.05 | 25.55 | 26.20 | 26.20 | 29,600 |
Oct 10, 2023 | 26.15 | 27.09 | 25.68 | 26.44 | 26.44 | 40,800 |
Oct 9, 2023 | 25.07 | 26.31 | 25.07 | 25.32 | 25.32 | 20,600 |
Oct 6, 2023 | 25.31 | 26.29 | 25.31 | 25.93 | 25.93 | 31,800 |
Oct 5, 2023 | 26.32 | 26.46 | 25.80 | 26.33 | 26.33 | 21,700 |
Oct 4, 2023 | 26.02 | 26.09 | 25.91 | 25.97 | 25.97 | 27,800 |
Oct 3, 2023 | 25.36 | 25.66 | 25.27 | 25.48 | 25.48 | 61,700 |
Oct 2, 2023 | 25.25 | 25.96 | 25.21 | 25.26 | 25.26 | 39,500 |
Sep 29, 2023 | 26.25 | 26.91 | 25.56 | 26.24 | 26.24 | 17,800 |
Sep 28, 2023 | 26.95 | 27.04 | 26.60 | 27.00 | 27.00 | 34,900 |
Sep 27, 2023 | 27.24 | 27.40 | 26.96 | 27.06 | 27.06 | 39,400 |
Sep 26, 2023 | 27.61 | 27.64 | 27.33 | 27.39 | 27.39 | 20,500 |
Sep 25, 2023 | 26.48 | 27.47 | 26.48 | 27.46 | 27.46 | 24,000 |
Sep 22, 2023 | 27.53 | 27.62 | 27.40 | 27.51 | 27.51 | 23,000 |
Sep 21, 2023 | 27.69 | 28.05 | 27.32 | 27.39 | 27.39 | 28,700 |
Sep 20, 2023 | 27.35 | 28.42 | 27.35 | 28.25 | 28.25 | 34,900 |
Sep 19, 2023 | 28.03 | 29.06 | 28.03 | 28.96 | 28.96 | 21,200 |
Sep 18, 2023 | 28.25 | 29.95 | 28.25 | 29.25 | 29.25 | 17,300 |
Sep 15, 2023 | 28.37 | 30.16 | 28.37 | 29.15 | 29.15 | 21,200 |
Sep 14, 2023 | 29.08 | 30.16 | 28.50 | 29.32 | 29.32 | 13,000 |
Sep 13, 2023 | 29.36 | 29.36 | 27.98 | 28.54 | 28.54 | 12,100 |
Sep 12, 2023 | 28.51 | 29.69 | 28.51 | 28.90 | 28.90 | 29,600 |
Sep 11, 2023 | 28.25 | 28.44 | 28.25 | 28.43 | 28.43 | 18,200 |
Sep 8, 2023 | 29.07 | 29.07 | 28.16 | 28.19 | 28.19 | 35,300 |
Sep 7, 2023 | 28.89 | 29.02 | 28.84 | 29.02 | 29.02 | 16,500 |
Sep 6, 2023 | 28.94 | 28.94 | 28.51 | 28.77 | 28.77 | 16,200 |
Sep 5, 2023 | 28.60 | 28.70 | 28.47 | 28.47 | 28.47 | 13,900 |
Sep 1, 2023 | 28.30 | 28.81 | 28.30 | 28.62 | 28.62 | 16,000 |
Aug 31, 2023 | 28.59 | 29.50 | 28.59 | 28.68 | 28.68 | 18,400 |
Aug 30, 2023 | 27.56 | 28.97 | 27.56 | 28.60 | 28.60 | 20,400 |
Aug 29, 2023 | 28.64 | 28.93 | 28.60 | 28.90 | 28.90 | 16,900 |
Aug 28, 2023 | 28.82 | 29.23 | 27.60 | 28.42 | 28.42 | 23,300 |
Aug 25, 2023 | 27.54 | 28.99 | 27.54 | 28.19 | 28.19 | 30,400 |
Aug 24, 2023 | 28.14 | 28.76 | 27.24 | 27.82 | 27.82 | 26,100 |
Aug 23, 2023 | 28.71 | 28.71 | 27.26 | 27.99 | 27.99 | 15,800 |
Aug 22, 2023 | 28.91 | 28.91 | 28.06 | 28.43 | 28.43 | 18,600 |
Aug 21, 2023 | 26.90 | 27.89 | 26.90 | 27.75 | 27.75 | 17,500 |
Aug 18, 2023 | 27.24 | 27.46 | 27.01 | 27.45 | 27.45 | 18,600 |
Aug 17, 2023 | 27.04 | 27.77 | 26.32 | 26.77 | 26.77 | 16,300 |
Aug 16, 2023 | 27.48 | 27.75 | 26.41 | 27.24 | 27.24 | 16,600 |
Aug 15, 2023 | 28.22 | 28.22 | 26.69 | 27.29 | 27.29 | 18,800 |
Aug 14, 2023 | 27.37 | 28.13 | 27.35 | 27.42 | 27.42 | 19,400 |
Aug 11, 2023 | 27.84 | 27.84 | 27.30 | 27.50 | 27.50 | 14,000 |
Aug 10, 2023 | 27.01 | 27.96 | 27.01 | 27.76 | 27.76 | 18,700 |
Aug 9, 2023 | 27.97 | 28.55 | 27.65 | 27.95 | 27.95 | 28,700 |
Aug 8, 2023 | 27.57 | 28.06 | 27.18 | 28.06 | 28.06 | 24,600 |
Aug 7, 2023 | 28.35 | 29.15 | 27.55 | 28.37 | 28.37 | 21,700 |
Aug 4, 2023 | 28.55 | 28.55 | 27.22 | 28.05 | 28.05 | 19,100 |
Aug 3, 2023 | 28.29 | 28.29 | 27.48 | 27.64 | 27.64 | 19,500 |
Aug 2, 2023 | 28.55 | 28.55 | 27.40 | 27.64 | 27.64 | 18,600 |
Aug 1, 2023 | 28.30 | 28.68 | 28.18 | 28.41 | 28.41 | 14,900 |
Jul 31, 2023 | 27.54 | 29.21 | 27.54 | 28.50 | 28.50 | 24,600 |
Jul 28, 2023 | 28.06 | 28.52 | 27.93 | 28.40 | 28.40 | 14,800 |
Jul 27, 2023 | 27.45 | 27.59 | 27.07 | 27.10 | 27.10 | 41,600 |
Jul 26, 2023 | 27.52 | 28.34 | 26.72 | 27.73 | 27.73 | 17,100 |
Jul 25, 2023 | 26.40 | 28.05 | 26.40 | 27.35 | 27.35 | 16,400 |
Jul 24, 2023 | 27.72 | 28.47 | 27.65 | 27.67 | 27.67 | 39,400 |
Jul 21, 2023 | 28.05 | 28.22 | 27.88 | 27.88 | 27.88 | 12,300 |
Jul 20, 2023 | 28.93 | 28.93 | 27.70 | 27.93 | 27.93 | 11,000 |
Jul 19, 2023 | 28.62 | 28.98 | 28.12 | 28.49 | 28.49 | 21,700 |
Jul 18, 2023 | 27.52 | 28.50 | 27.52 | 28.23 | 28.23 | 18,500 |
Jul 17, 2023 | 28.40 | 28.53 | 27.87 | 28.53 | 28.53 | 20,500 |
Jul 14, 2023 | 28.69 | 28.69 | 28.40 | 28.60 | 28.60 | 22,000 |
Jul 13, 2023 | 29.63 | 29.65 | 27.78 | 28.96 | 28.96 | 13,900 |
Jul 12, 2023 | 27.66 | 27.86 | 27.47 | 27.86 | 27.86 | 17,900 |
Jul 11, 2023 | 27.40 | 27.43 | 27.19 | 27.43 | 27.43 | 18,400 |
Jul 10, 2023 | 27.21 | 27.27 | 27.08 | 27.27 | 27.27 | 25,600 |
Jul 7, 2023 | 26.79 | 26.94 | 26.58 | 26.90 | 26.90 | 42,200 |
Jul 6, 2023 | 26.90 | 26.90 | 26.39 | 26.58 | 26.58 | 29,200 |
Jul 5, 2023 | 27.52 | 28.29 | 26.90 | 27.17 | 27.17 | 32,400 |
Jul 3, 2023 | 27.57 | 28.13 | 27.57 | 27.78 | 27.78 | 13,300 |
Jun 30, 2023 | 27.37 | 27.62 | 27.37 | 27.62 | 27.62 | 58,300 |
Jun 29, 2023 | 27.72 | 27.72 | 27.28 | 27.42 | 27.42 | 90,800 |
Jun 28, 2023 | 27.94 | 27.94 | 27.44 | 27.69 | 27.69 | 41,000 |
Jun 27, 2023 | 27.04 | 27.32 | 27.04 | 27.20 | 27.20 | 75,600 |
Jun 26, 2023 | 27.69 | 27.89 | 27.41 | 27.56 | 27.56 | 21,400 |
Jun 23, 2023 | 27.93 | 27.93 | 27.40 | 27.40 | 27.40 | 413,600 |
Jun 22, 2023 | 28.67 | 29.04 | 28.67 | 28.82 | 28.82 | 838,000 |
Jun 21, 2023 | 28.34 | 28.65 | 28.31 | 28.60 | 28.60 | 882,000 |
Jun 20, 2023 | 28.17 | 28.17 | 27.88 | 27.95 | 27.95 | 38,200 |
Jun 16, 2023 | 27.61 | 28.21 | 27.40 | 27.73 | 27.73 | 16,600 |
Jun 15, 2023 | 26.84 | 27.06 | 26.75 | 27.06 | 27.06 | 14,500 |
Jun 14, 2023 | 26.89 | 27.57 | 26.89 | 27.48 | 27.48 | 16,200 |
Jun 13, 2023 | 27.06 | 27.50 | 26.91 | 27.23 | 27.23 | 27,700 |
Jun 12, 2023 | 26.88 | 27.05 | 26.79 | 27.05 | 27.05 | 18,400 |
Jun 9, 2023 | 26.36 | 26.42 | 25.46 | 26.25 | 26.25 | 23,100 |
Jun 8, 2023 | 25.84 | 26.14 | 25.84 | 26.14 | 26.14 | 21,000 |
Jun 7, 2023 | 25.99 | 26.73 | 25.85 | 25.85 | 25.85 | 62,600 |
Jun 6, 2023 | 26.75 | 26.75 | 25.95 | 26.41 | 26.41 | 16,100 |
Jun 5, 2023 | 26.61 | 26.96 | 25.71 | 26.21 | 26.21 | 18,400 |
Jun 2, 2023 | 26.74 | 26.88 | 26.32 | 26.50 | 26.50 | 20,500 |
Jun 1, 2023 | 25.79 | 26.28 | 25.79 | 26.26 | 26.26 | 144,800 |
May 31, 2023 | 25.48 | 25.48 | 24.81 | 25.19 | 25.19 | 36,900 |
May 30, 2023 | 24.77 | 24.92 | 24.32 | 24.63 | 24.63 | 36,300 |
May 26, 2023 | 25.17 | 25.47 | 24.90 | 25.44 | 25.44 | 28,200 |
May 25, 2023 | 25.44 | 25.44 | 25.18 | 25.27 | 25.27 | 21,800 |
May 24, 2023 | 26.06 | 26.06 | 25.36 | 25.57 | 25.57 | 28,800 |
May 23, 2023 | 25.81 | 26.43 | 25.74 | 26.10 | 26.10 | 12,500 |
May 22, 2023 | 26.40 | 26.85 | 26.40 | 26.42 | 26.42 | 16,800 |
May 19, 2023 | 26.53 | 26.53 | 26.20 | 26.52 | 26.52 | 29,400 |
May 18, 2023 | 26.40 | 26.82 | 26.00 | 26.34 | 26.34 | 40,300 |
May 17, 2023 | 26.74 | 26.78 | 26.33 | 26.42 | 26.42 | 16,800 |
May 16, 2023 | 26.36 | 26.36 | 25.99 | 26.36 | 26.36 | 17,000 |
May 15, 2023 | 25.54 | 26.48 | 25.54 | 26.12 | 26.12 | 26,400 |
May 12, 2023 | 26.82 | 26.82 | 25.63 | 25.71 | 25.71 | 103,000 |
May 11, 2023 | 25.68 | 26.00 | 25.68 | 25.94 | 25.94 | 327,800 |
May 10, 2023 | 26.07 | 26.20 | 25.81 | 25.87 | 25.87 | 47,500 |
May 9, 2023 | 26.02 | 26.23 | 25.97 | 26.01 | 26.01 | 1,265,600 |
May 8, 2023 | 25.61 | 25.82 | 25.49 | 25.81 | 25.81 | 1,567,900 |
May 5, 2023 | 25.50 | 25.50 | 24.75 | 25.32 | 25.32 | 416,500 |
May 4, 2023 | 24.47 | 25.20 | 24.13 | 25.12 | 25.12 | 483,800 |
May 3, 2023 | 24.47 | 24.83 | 24.18 | 24.55 | 24.55 | 11,200 |
May 2, 2023 | 23.90 | 24.73 | 23.75 | 24.38 | 24.38 | 27,900 |
May 1, 2023 | 24.78 | 25.00 | 24.30 | 24.72 | 24.72 | 21,700 |
Apr 28, 2023 | 25.11 | 25.13 | 24.39 | 25.12 | 25.12 | 10,800 |
Apr 27, 2023 | 24.72 | 25.21 | 24.46 | 25.11 | 25.11 | 24,300 |
Apr 26, 2023 | 24.64 | 24.64 | 24.21 | 24.27 | 24.27 | 141,600 |
Apr 25, 2023 | 24.82 | 24.82 | 24.34 | 24.46 | 24.46 | 216,200 |
Apr 24, 2023 | 25.28 | 25.28 | 24.34 | 24.46 | 24.46 | 24,800 |
Related Tickers
RPYTF Reply S.p.A.
131.00
0.00%
IMCI Infinite Group, Inc.
0.0018
0.00%
AMADY Amadeus IT Group, S.A.
61.70
+0.85%
CAPMF Capgemini SE
218.30
+3.19%
CGEMY Capgemini SE
43.07
+1.37%
APX.AX Appen Limited
0.6900
+6.15%
CSPI CSP Inc.
13.87
-2.67%
GIB CGI Inc.
105.89
+1.81%
INFY Infosys Limited
17.30
+2.91%
ACN Accenture plc
317.42
+0.17%