Thailand - Delayed Quote • THB
S & J International Enterprises Public Company Limited (S-&-J.BK)
As of August 17 at 3:39 PM GMT+7. Market Open.
Currency in THB 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 24, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Apr 23, 2024 | 53.00 | 53.00 | 52.25 | 52.75 | 52.75 | 1,300 |
Apr 22, 2024 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | 500 |
Apr 19, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Apr 18, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Apr 17, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Apr 11, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Apr 10, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 600 |
Apr 9, 2024 | 52.25 | 53.25 | 52.25 | 53.25 | 53.25 | 2,500 |
Apr 5, 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1,500 |
Apr 4, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 900 |
Apr 3, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1,400 |
Apr 2, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 300 |
Apr 1, 2024 | 52.75 | 53.50 | 52.75 | 53.50 | 53.50 | 600 |
Mar 29, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Mar 28, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Mar 27, 2024 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | 2,000 |
Mar 26, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 25, 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1,200 |
Mar 22, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 21, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 20, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 19, 2024 | 53.25 | 53.25 | 53.00 | 53.00 | 53.00 | 700 |
Mar 18, 2024 | 52.50 | 52.75 | 52.50 | 52.50 | 52.50 | 1,300 |
Mar 15, 2024 | 53.25 | 53.25 | 52.50 | 52.50 | 52.50 | 700 |
Mar 14, 2024 | 53.25 | 53.75 | 53.25 | 53.25 | 53.25 | 2,800 |
Mar 13, 2024 | 53.25 | 53.50 | 53.25 | 53.50 | 53.50 | 300 |
Mar 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Mar 11, 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 1,800 |
Mar 8, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 200 |
Mar 7, 2024 | 52.50 | 52.50 | 52.25 | 52.50 | 52.50 | 1,000 |
Mar 6, 2024 | 53.25 | 53.25 | 52.50 | 52.50 | 52.50 | 3,200 |
Mar 5, 2024 | 53.25 | 53.50 | 53.00 | 53.00 | 53.00 | 3,300 |
Mar 4, 2024 | 54.25 | 54.50 | 53.00 | 53.25 | 53.25 | 3,300 |
Mar 1, 2024 | 53.75 | 54.00 | 53.00 | 53.00 | 53.00 | 5,800 |
Feb 29, 2024 | 53.00 | 53.75 | 52.75 | 53.75 | 53.75 | 1,700 |
Feb 28, 2024 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | 2,000 |
Feb 27, 2024 | 53.25 | 54.00 | 52.75 | 53.00 | 53.00 | 3,700 |
Feb 23, 2024 | 52.75 | 53.25 | 52.50 | 53.00 | 53.00 | 2,500 |
Feb 22, 2024 | 53.50 | 53.50 | 53.00 | 53.25 | 53.25 | 6,100 |
Feb 21, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3,600 |
Feb 20, 2024 | 53.00 | 54.25 | 53.00 | 54.00 | 54.00 | 3,700 |
Feb 19, 2024 | 54.00 | 54.00 | 52.00 | 53.75 | 53.75 | 1,300 |
Feb 16, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 200 |
Feb 15, 2024 | 53.00 | 53.75 | 52.25 | 53.75 | 53.75 | 1,300 |
Feb 14, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 200 |
Feb 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 400 |
Feb 12, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 1,000 |
Feb 9, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,900 |
Feb 8, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
Feb 7, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1,100 |
Feb 6, 2024 | 53.00 | 53.25 | 52.50 | 53.25 | 53.25 | 2,300 |
Feb 5, 2024 | 52.25 | 52.75 | 52.25 | 52.50 | 52.50 | 2,300 |
Feb 2, 2024 | 52.75 | 52.75 | 52.00 | 52.00 | 52.00 | 300 |
Feb 1, 2024 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | 2,600 |
Jan 31, 2024 | 51.75 | 52.75 | 51.75 | 52.75 | 52.75 | 200 |
Jan 30, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 100 |
Jan 29, 2024 | 51.00 | 52.75 | 51.00 | 52.75 | 52.75 | 3,100 |
Jan 26, 2024 | 51.50 | 51.75 | 51.50 | 51.75 | 51.75 | 200 |
Jan 25, 2024 | 51.75 | 53.00 | 50.00 | 51.75 | 51.75 | 3,700 |
Jan 24, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 200 |
Jan 23, 2024 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | 200 |
Jan 22, 2024 | 52.75 | 52.75 | 52.25 | 52.75 | 52.75 | 2,000 |
Jan 19, 2024 | 53.50 | 53.75 | 52.50 | 53.25 | 53.25 | 1,100 |
Jan 18, 2024 | 54.25 | 54.50 | 54.00 | 54.50 | 54.50 | 600 |
Jan 17, 2024 | 54.75 | 54.75 | 53.75 | 54.50 | 54.50 | 2,800 |
Jan 16, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 500 |
Jan 15, 2024 | 54.00 | 54.75 | 54.00 | 54.50 | 54.50 | 6,400 |
Jan 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 200 |
Jan 11, 2024 | 53.00 | 54.50 | 52.50 | 54.50 | 54.50 | 2,000 |
Jan 10, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Jan 9, 2024 | 54.75 | 54.75 | 52.75 | 52.75 | 52.75 | 1,600 |
Jan 8, 2024 | 54.00 | 55.00 | 53.50 | 54.75 | 54.75 | 5,300 |
Jan 5, 2024 | 53.50 | 54.50 | 52.75 | 53.50 | 53.50 | 991,300 |
Jan 4, 2024 | 54.50 | 55.00 | 53.00 | 53.75 | 53.75 | 2,300 |
Jan 3, 2024 | 54.00 | 54.50 | 53.25 | 54.50 | 54.50 | 1,300 |
Dec 28, 2023 | 52.00 | 53.50 | 52.00 | 52.75 | 52.75 | 8,200 |
Dec 27, 2023 | 52.25 | 53.00 | 52.00 | 52.75 | 52.75 | 46,200 |
Dec 26, 2023 | 53.25 | 54.50 | 52.00 | 52.50 | 52.50 | 2,600 |
Dec 25, 2023 | 53.25 | 53.25 | 51.50 | 52.50 | 52.50 | 2,000 |
Dec 22, 2023 | 53.50 | 53.50 | 51.75 | 51.75 | 51.75 | 2,400 |
Dec 21, 2023 | 52.25 | 52.50 | 52.25 | 52.25 | 52.25 | 700 |
Dec 20, 2023 | 53.50 | 53.75 | 52.50 | 52.50 | 52.50 | 1,500 |
Dec 19, 2023 | 53.25 | 53.25 | 52.50 | 53.25 | 53.25 | 800 |
Dec 18, 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 990,700 |
Dec 15, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 100 |
Dec 14, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Dec 13, 2023 | 54.00 | 54.00 | 53.75 | 53.75 | 53.75 | 600 |
Dec 12, 2023 | 53.00 | 53.75 | 53.00 | 53.75 | 53.75 | 700 |
Dec 8, 2023 | 51.00 | 52.00 | 50.50 | 51.75 | 51.75 | 5,900 |
Dec 7, 2023 | 52.50 | 52.50 | 51.75 | 51.75 | 51.75 | 1,800 |
Dec 6, 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 900 |
Dec 4, 2023 | 52.50 | 53.00 | 52.25 | 52.50 | 52.50 | 2,000 |
Dec 1, 2023 | 53.50 | 53.50 | 52.25 | 52.75 | 52.75 | 1,600 |
Nov 30, 2023 | 53.00 | 53.00 | 52.75 | 53.00 | 53.00 | 1,000 |
Nov 29, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 700 |
Nov 28, 2023 | 54.50 | 54.50 | 53.75 | 53.75 | 53.75 | 2,700 |
Nov 27, 2023 | 54.50 | 54.50 | 53.75 | 53.75 | 53.75 | 1,200 |
Nov 24, 2023 | 53.75 | 54.00 | 53.75 | 54.00 | 54.00 | 500 |
Nov 23, 2023 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | 300 |
Nov 22, 2023 | 53.50 | 55.25 | 53.50 | 53.75 | 53.75 | 600 |
Nov 21, 2023 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | 2,600 |
Nov 20, 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2,000 |
Nov 17, 2023 | 53.75 | 53.75 | 52.00 | 52.00 | 52.00 | 400 |
Nov 16, 2023 | 53.00 | 53.25 | 53.00 | 53.00 | 53.00 | 2,800 |
Nov 15, 2023 | 53.25 | 54.00 | 52.25 | 53.25 | 53.25 | 3,500 |
Nov 14, 2023 | 51.25 | 56.75 | 51.00 | 56.75 | 56.75 | 6,100 |
Nov 13, 2023 | 51.50 | 52.75 | 51.00 | 51.00 | 51.00 | 900 |
Nov 10, 2023 | 50.50 | 52.25 | 50.00 | 52.25 | 52.25 | 8,100 |
Nov 9, 2023 | 55.25 | 55.25 | 51.75 | 55.25 | 55.25 | 2,500 |
Nov 8, 2023 | 56.50 | 56.50 | 54.00 | 55.25 | 55.25 | 2,100 |
Nov 7, 2023 | 52.00 | 57.25 | 52.00 | 56.75 | 56.75 | 3,200 |
Nov 6, 2023 | 51.75 | 52.00 | 51.00 | 52.00 | 52.00 | 2,900 |
Nov 3, 2023 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | 3,300 |
Nov 2, 2023 | 52.00 | 52.00 | 50.25 | 51.75 | 51.75 | 9,200 |
Nov 1, 2023 | 52.00 | 52.00 | 50.75 | 51.75 | 51.75 | 700 |
Oct 31, 2023 | 51.50 | 51.75 | 51.50 | 51.75 | 51.75 | 300 |
Oct 30, 2023 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 1,000 |
Oct 27, 2023 | 51.00 | 51.00 | 49.50 | 51.00 | 51.00 | 1,800 |
Oct 26, 2023 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 1,200 |
Oct 25, 2023 | 49.50 | 50.25 | 49.50 | 50.25 | 50.25 | 300 |
Oct 24, 2023 | 48.75 | 49.75 | 48.00 | 48.00 | 48.00 | 2,400 |
Oct 20, 2023 | 49.25 | 50.00 | 47.25 | 50.00 | 50.00 | 6,600 |
Oct 19, 2023 | 52.25 | 52.25 | 51.25 | 52.25 | 52.25 | 300 |
Oct 18, 2023 | 51.75 | 52.00 | 51.75 | 52.00 | 52.00 | 800 |
Oct 17, 2023 | 52.00 | 52.00 | 51.75 | 52.00 | 52.00 | 2,000 |
Oct 16, 2023 | 52.25 | 52.50 | 51.75 | 52.00 | 52.00 | 3,200 |
Oct 12, 2023 | 52.25 | 52.25 | 52.00 | 52.00 | 52.00 | 1,600 |
Oct 11, 2023 | 51.00 | 54.00 | 51.00 | 52.75 | 52.75 | 5,700 |
Oct 10, 2023 | 51.50 | 51.50 | 51.00 | 51.75 | 51.75 | 1,100 |
Oct 9, 2023 | 52.50 | 52.50 | 52.25 | 52.25 | 52.25 | 200 |
Oct 6, 2023 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | 4,600 |
Oct 5, 2023 | 53.25 | 53.25 | 52.75 | 52.75 | 52.75 | 2,500 |
Oct 4, 2023 | 52.25 | 53.25 | 52.25 | 53.00 | 53.00 | 2,000 |
Oct 3, 2023 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | 500 |
Oct 2, 2023 | 53.50 | 53.50 | 53.25 | 53.50 | 53.50 | 1,600 |
Sep 29, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 100 |
Sep 28, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2,500 |
Sep 27, 2023 | 51.25 | 53.75 | 51.25 | 53.75 | 53.75 | 400 |
Sep 26, 2023 | 53.75 | 53.75 | 53.50 | 53.75 | 53.75 | 300 |
Sep 25, 2023 | 53.75 | 53.75 | 52.75 | 53.50 | 53.50 | 15,300 |
Sep 22, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 500 |
Sep 21, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Sep 20, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1,500 |
Sep 19, 2023 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1,000 |
Sep 18, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4,700 |
Sep 15, 2023 | 53.75 | 54.50 | 53.75 | 54.00 | 54.00 | 400 |
Sep 14, 2023 | 54.00 | 54.00 | 53.75 | 53.75 | 53.75 | 2,400 |
Sep 13, 2023 | 54.25 | 54.25 | 53.75 | 53.75 | 53.75 | 3,300 |
Sep 12, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 400 |
Sep 11, 2023 | 53.50 | 55.00 | 53.50 | 53.75 | 53.75 | 1,300 |
Sep 8, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3,100 |
Sep 7, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1,000 |
Sep 6, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1,200 |
Sep 5, 2023 | 55.50 | 55.50 | 53.00 | 53.50 | 53.50 | 4,500 |
Sep 4, 2023 | 54.25 | 54.25 | 53.25 | 54.00 | 54.00 | 2,000 |
Sep 1, 2023 | 54.50 | 54.50 | 53.25 | 53.25 | 53.25 | 1,500 |
Aug 31, 2023 | 53.75 | 53.75 | 53.50 | 53.50 | 53.50 | 4,300 |
Aug 30, 2023 | 53.50 | 54.25 | 53.25 | 53.25 | 53.25 | 3,300 |
Aug 29, 2023 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 3,400 |
Aug 28, 2023 | 54.50 | 54.75 | 53.50 | 54.00 | 54.00 | 5,100 |
Aug 25, 2023 | 53.00 | 54.25 | 53.00 | 54.50 | 54.50 | 2,100 |
Aug 24, 2023 | 52.00 | 54.75 | 52.00 | 52.50 | 52.50 | 20,500 |
Aug 23, 2023 | 54.25 | 54.25 | 53.00 | 53.00 | 53.00 | 3,400 |
Aug 22, 2023 | 56.00 | 56.00 | 54.00 | 54.50 | 54.50 | 9,300 |
Aug 21, 2023 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 5,400 |
Aug 18, 2023 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 300 |
Aug 17, 2023 | 54.50 | 57.00 | 54.50 | 54.25 | 54.25 | 10,500 |
Aug 16, 2023 | 55.00 | 55.00 | 51.25 | 52.00 | 52.00 | 10,400 |
Aug 15, 2023 | 53.00 | 57.00 | 51.00 | 54.00 | 54.00 | 15,000 |
Aug 11, 2023 | 48.25 | 54.00 | 48.25 | 50.75 | 50.75 | 64,400 |
Aug 10, 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 200 |
Aug 9, 2023 | 43.00 | 43.00 | 42.00 | 42.75 | 42.75 | 700 |
Aug 8, 2023 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 900 |
Aug 7, 2023 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 1,300 |
Aug 4, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1,000 |
Aug 3, 2023 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 3,000 |
Aug 2, 2023 | 42.75 | 42.75 | 41.50 | 42.50 | 42.50 | 500 |
Jul 31, 2023 | 42.25 | 42.25 | 41.75 | 41.75 | 41.75 | 1,000 |
Jul 27, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1,500 |
Jul 26, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 2,000 |
Jul 25, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Jul 24, 2023 | 42.25 | 42.25 | 41.75 | 41.75 | 41.75 | 900 |
Jul 21, 2023 | 41.50 | 42.25 | 41.50 | 42.25 | 42.25 | 200 |
Jul 20, 2023 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 3,800 |
Jul 19, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7,200 |
Jul 18, 2023 | 41.00 | 41.75 | 41.00 | 41.75 | 41.75 | 900 |
Jul 17, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 100 |
Jul 14, 2023 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 300 |
Jul 13, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
Jul 12, 2023 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | 600 |
Jul 11, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 100 |
Jul 10, 2023 | 42.50 | 42.50 | 41.00 | 41.75 | 41.75 | 1,800 |
Jul 7, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 700 |
Jul 6, 2023 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | 1,400 |
Jul 5, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 200 |
Jul 4, 2023 | 40.25 | 41.75 | 40.25 | 40.75 | 40.75 | 1,600 |
Jul 3, 2023 | 40.25 | 42.00 | 40.00 | 42.00 | 42.00 | 3,800 |
Jun 30, 2023 | 40.75 | 42.00 | 40.00 | 40.50 | 40.50 | 3,200 |
Jun 29, 2023 | 40.50 | 40.50 | 40.25 | 40.50 | 40.50 | 2,300 |
Jun 28, 2023 | 41.50 | 42.50 | 41.50 | 41.50 | 41.50 | 1,700 |
Jun 27, 2023 | 42.00 | 42.25 | 40.25 | 42.00 | 42.00 | 4,800 |
Jun 26, 2023 | 41.50 | 42.50 | 41.25 | 41.25 | 41.25 | 1,200 |
Jun 23, 2023 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 600 |
Jun 22, 2023 | 42.50 | 42.75 | 42.25 | 42.75 | 42.75 | 1,600 |
Jun 21, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,700 |
Jun 20, 2023 | 40.00 | 42.50 | 40.00 | 42.50 | 42.50 | 2,500 |
Jun 19, 2023 | 41.75 | 41.75 | 40.00 | 40.00 | 40.00 | 3,300 |
Jun 16, 2023 | 41.25 | 42.25 | 41.25 | 41.75 | 41.75 | 4,500 |
Jun 15, 2023 | 42.00 | 42.00 | 41.50 | 41.25 | 41.25 | 700 |
Jun 14, 2023 | 41.50 | 42.00 | 41.25 | 41.25 | 41.25 | 2,300 |
Jun 13, 2023 | 41.75 | 41.75 | 41.25 | 41.50 | 41.50 | 2,000 |
Jun 12, 2023 | 42.25 | 42.25 | 41.00 | 41.00 | 41.00 | 300 |
Jun 9, 2023 | 42.25 | 42.25 | 42.00 | 42.00 | 42.00 | 500 |
Jun 8, 2023 | 43.00 | 43.50 | 41.00 | 43.00 | 43.00 | 3,200 |
Jun 7, 2023 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | 1,800 |
Jun 6, 2023 | 43.50 | 43.50 | 42.25 | 43.00 | 43.00 | 3,100 |
Jun 2, 2023 | 43.25 | 43.25 | 42.25 | 42.25 | 42.25 | 4,700 |
Jun 1, 2023 | 42.25 | 43.00 | 42.25 | 43.00 | 43.00 | 4,900 |
May 31, 2023 | 41.25 | 42.50 | 41.25 | 42.50 | 42.50 | 1,000 |
May 30, 2023 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 500 |
May 29, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,600 |
May 26, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
May 25, 2023 | 41.75 | 42.00 | 41.75 | 42.00 | 42.00 | 3,500 |
May 24, 2023 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 7,900 |
May 23, 2023 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | 180,100 |
May 22, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
May 19, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 400 |
May 18, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2,000 |
May 17, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 100 |
May 16, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 500 |
May 15, 2023 | 40.25 | 40.25 | 37.00 | 37.00 | 37.00 | 1,300 |
May 12, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
May 11, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
May 10, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
May 9, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 100 |
May 8, 2023 | 38.75 | 40.25 | 38.75 | 40.25 | 40.25 | 400 |
May 3, 2023 | 1.70 Dividend | |||||
May 3, 2023 | 38.25 | 39.75 | 38.25 | 39.75 | 39.75 | 700 |
May 2, 2023 | 41.00 | 41.00 | 40.00 | 40.00 | 38.30 | 700 |
Apr 28, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.50 | - |
Apr 27, 2023 | 45.00 | 45.00 | 41.25 | 41.25 | 39.50 | 500 |
Apr 26, 2023 | 41.00 | 41.25 | 41.00 | 41.25 | 39.50 | 1,400 |
Apr 25, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 38.78 | 1,000 |