Frankfurt - Delayed Quote • EUR
Schlumberger Limited (SCL.F)
As of 8:01 AM GMT+2. Market Open.
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 19, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 697 |
Apr 18, 2024 | 47.45 | 47.90 | 47.40 | 47.90 | 47.90 | 697 |
Apr 17, 2024 | 48.25 | 48.65 | 48.10 | 48.65 | 48.65 | 1,785 |
Apr 16, 2024 | 48.40 | 48.50 | 48.35 | 48.50 | 48.50 | 1,470 |
Apr 15, 2024 | 49.35 | 49.35 | 49.10 | 49.10 | 49.10 | 1,062 |
Apr 12, 2024 | 50.40 | 51.20 | 49.00 | 49.00 | 49.00 | 1,370 |
Apr 11, 2024 | 50.40 | 50.70 | 50.30 | 50.70 | 50.70 | 190 |
Apr 10, 2024 | 49.75 | 50.50 | 49.75 | 49.75 | 49.75 | 75 |
Apr 9, 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 319 |
Apr 8, 2024 | 50.70 | 50.90 | 50.00 | 50.00 | 50.00 | 990 |
Apr 5, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 392 |
Apr 4, 2024 | 50.40 | 50.70 | 50.40 | 50.40 | 50.40 | 1,158 |
Apr 3, 2024 | 50.80 | 51.10 | 50.60 | 50.60 | 50.60 | 320 |
Apr 2, 2024 | 51.20 | 51.80 | 49.45 | 49.45 | 49.45 | 1,131 |
Mar 28, 2024 | 50.55 | 51.00 | 50.55 | 50.87 | 50.87 | 350 |
Mar 27, 2024 | 50.01 | 50.63 | 50.01 | 50.53 | 50.53 | 135 |
Mar 26, 2024 | 49.94 | 49.97 | 49.94 | 49.97 | 49.97 | 50 |
Mar 25, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
Mar 22, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Mar 21, 2024 | 49.71 | 50.26 | 49.65 | 50.26 | 50.26 | 505 |
Mar 20, 2024 | 50.01 | 50.39 | 49.99 | 50.01 | 50.01 | 2,260 |
Mar 19, 2024 | 48.93 | 50.01 | 48.93 | 49.85 | 49.85 | 977 |
Mar 18, 2024 | 48.38 | 48.52 | 48.38 | 48.38 | 48.38 | 1,620 |
Mar 15, 2024 | 48.81 | 48.81 | 48.67 | 48.67 | 48.67 | 144 |
Mar 14, 2024 | 47.97 | 49.18 | 47.97 | 49.09 | 49.09 | 1,019 |
Mar 13, 2024 | 47.10 | 48.11 | 47.10 | 48.11 | 48.11 | 109 |
Mar 12, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Mar 11, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 7 |
Mar 8, 2024 | 46.31 | 46.55 | 45.97 | 46.18 | 46.18 | 305 |
Mar 7, 2024 | 45.67 | 46.26 | 45.54 | 46.26 | 46.26 | 2,160 |
Mar 6, 2024 | 45.71 | 45.94 | 45.71 | 45.79 | 45.79 | 210 |
Mar 5, 2024 | 45.36 | 45.36 | 45.15 | 45.15 | 45.15 | 36 |
Mar 4, 2024 | 45.44 | 46.00 | 45.24 | 46.00 | 46.00 | 2,060 |
Mar 1, 2024 | 44.59 | 45.61 | 44.59 | 45.61 | 45.61 | 195 |
Feb 29, 2024 | 44.26 | 44.40 | 44.17 | 44.40 | 44.40 | 375 |
Feb 28, 2024 | 44.48 | 44.79 | 44.48 | 44.79 | 44.79 | 385 |
Feb 27, 2024 | 44.49 | 44.49 | 44.44 | 44.44 | 44.44 | 240 |
Feb 26, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Feb 23, 2024 | 45.31 | 45.31 | 44.98 | 44.98 | 44.98 | 65 |
Feb 22, 2024 | 45.33 | 45.33 | 45.32 | 45.32 | 45.32 | 73 |
Feb 21, 2024 | 44.70 | 45.31 | 44.65 | 45.31 | 45.31 | 1,292 |
Feb 20, 2024 | 44.87 | 44.98 | 44.87 | 44.98 | 44.98 | 450 |
Feb 19, 2024 | 45.17 | 45.17 | 44.88 | 44.88 | 44.88 | 8 |
Feb 16, 2024 | 44.93 | 45.23 | 44.85 | 45.23 | 45.23 | 380 |
Feb 15, 2024 | 44.56 | 45.24 | 44.56 | 45.24 | 45.24 | 100 |
Feb 14, 2024 | 44.26 | 44.50 | 44.26 | 44.50 | 44.50 | 943 |
Feb 13, 2024 | 44.51 | 44.83 | 44.51 | 44.58 | 44.58 | 460 |
Feb 12, 2024 | 43.28 | 45.00 | 43.28 | 45.00 | 45.00 | 327 |
Feb 9, 2024 | 44.13 | 44.14 | 44.00 | 44.00 | 44.00 | 209 |
Feb 8, 2024 | 43.81 | 44.14 | 43.81 | 44.14 | 44.14 | 20 |
Feb 7, 2024 | 44.70 | 44.71 | 43.72 | 44.17 | 44.17 | 332 |
Feb 6, 2024 | 0.28 Dividend | |||||
Feb 6, 2024 | 44.70 | 45.28 | 44.70 | 45.28 | 45.28 | 50 |
Feb 5, 2024 | 45.30 | 45.30 | 44.99 | 44.99 | 44.72 | 507 |
Feb 2, 2024 | 45.12 | 45.15 | 44.84 | 45.10 | 44.82 | 670 |
Feb 1, 2024 | 45.00 | 45.64 | 44.99 | 44.99 | 44.72 | 240 |
Jan 31, 2024 | 45.81 | 45.81 | 44.51 | 45.10 | 44.82 | 720 |
Jan 30, 2024 | 48.95 | 48.95 | 44.38 | 44.67 | 44.40 | 822 |
Jan 29, 2024 | 48.93 | 49.03 | 48.66 | 48.66 | 48.36 | 931 |
Jan 26, 2024 | 48.48 | 48.87 | 48.13 | 48.87 | 48.57 | 79 |
Jan 25, 2024 | 47.69 | 47.92 | 47.33 | 47.92 | 47.62 | 727 |
Jan 24, 2024 | 46.35 | 46.86 | 46.33 | 46.86 | 46.57 | 495 |
Jan 23, 2024 | 46.60 | 46.66 | 46.31 | 46.66 | 46.37 | 86 |
Jan 22, 2024 | 45.47 | 46.38 | 45.47 | 46.38 | 46.09 | 1,816 |
Jan 19, 2024 | 44.54 | 45.24 | 44.24 | 45.24 | 44.97 | 180 |
Jan 18, 2024 | 43.76 | 44.34 | 43.76 | 44.34 | 44.07 | 20 |
Jan 17, 2024 | 44.19 | 44.22 | 44.19 | 44.22 | 43.94 | 50 |
Jan 16, 2024 | 45.10 | 45.38 | 45.10 | 45.35 | 45.08 | 91 |
Jan 15, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.89 | - |
Jan 12, 2024 | 44.63 | 45.30 | 44.63 | 45.17 | 44.89 | 408 |
Jan 11, 2024 | 44.29 | 44.60 | 44.29 | 44.47 | 44.19 | 331 |
Jan 10, 2024 | 44.25 | 44.69 | 44.25 | 44.69 | 44.42 | 85 |
Jan 9, 2024 | 45.76 | 46.22 | 44.71 | 44.71 | 44.43 | 820 |
Jan 8, 2024 | 47.21 | 47.22 | 45.91 | 45.91 | 45.63 | 165 |
Jan 5, 2024 | 47.21 | 47.63 | 47.21 | 47.63 | 47.34 | 210 |
Jan 4, 2024 | 48.03 | 48.20 | 48.03 | 48.20 | 47.91 | 197 |
Jan 3, 2024 | 47.22 | 47.90 | 47.22 | 47.90 | 47.61 | 1,066 |
Jan 2, 2024 | 47.37 | 48.24 | 47.37 | 48.24 | 47.94 | 360 |
Dec 29, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 46.76 | - |
Dec 28, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.71 | - |
Dec 27, 2023 | 48.83 | 48.83 | 48.38 | 48.38 | 48.08 | 525 |
Dec 22, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.20 | - |
Dec 21, 2023 | 47.94 | 48.31 | 47.72 | 47.85 | 47.56 | 304 |
Dec 20, 2023 | 48.18 | 48.88 | 48.12 | 48.88 | 48.58 | 283 |
Dec 19, 2023 | 47.69 | 48.22 | 47.69 | 48.21 | 47.91 | 202 |
Dec 18, 2023 | 47.80 | 48.37 | 47.56 | 48.37 | 48.07 | 625 |
Dec 15, 2023 | 47.56 | 48.19 | 47.56 | 48.19 | 47.90 | 30 |
Dec 14, 2023 | 45.01 | 45.63 | 45.01 | 45.63 | 45.35 | 325 |
Dec 13, 2023 | 45.33 | 45.68 | 45.15 | 45.28 | 45.00 | 761 |
Dec 12, 2023 | 45.45 | 45.48 | 45.20 | 45.20 | 44.92 | 1,250 |
Dec 11, 2023 | 45.16 | 45.69 | 45.16 | 45.69 | 45.42 | 332 |
Dec 8, 2023 | 44.72 | 45.21 | 44.72 | 45.05 | 44.77 | 353 |
Dec 7, 2023 | 45.53 | 45.54 | 44.98 | 44.98 | 44.71 | 175 |
Dec 6, 2023 | 46.78 | 46.90 | 46.01 | 46.01 | 45.72 | 470 |
Dec 5, 2023 | 0.25 Dividend | |||||
Dec 5, 2023 | 47.52 | 47.99 | 47.12 | 47.12 | 46.83 | 250 |
Dec 4, 2023 | 47.95 | 48.37 | 47.60 | 48.37 | 47.83 | 1,659 |
Dec 1, 2023 | 47.57 | 48.43 | 47.57 | 48.43 | 47.89 | 975 |
Nov 30, 2023 | 47.29 | 48.09 | 47.29 | 47.69 | 47.15 | 1,186 |
Nov 29, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 46.91 | - |
Nov 28, 2023 | 47.85 | 47.85 | 47.61 | 47.61 | 47.07 | 552 |
Nov 27, 2023 | 47.79 | 48.12 | 47.79 | 47.85 | 47.31 | 884 |
Nov 24, 2023 | 47.63 | 48.13 | 47.63 | 48.13 | 47.58 | 163 |
Nov 23, 2023 | 47.97 | 48.07 | 47.94 | 48.00 | 47.46 | 120 |
Nov 22, 2023 | 48.19 | 48.41 | 47.54 | 48.38 | 47.84 | 182 |
Nov 21, 2023 | 47.94 | 47.94 | 47.73 | 47.73 | 47.19 | 338 |
Nov 20, 2023 | 48.54 | 48.60 | 48.54 | 48.60 | 48.05 | 200 |
Nov 17, 2023 | 47.89 | 48.63 | 47.89 | 48.38 | 47.84 | 1,015 |
Nov 16, 2023 | 49.37 | 49.37 | 47.58 | 47.58 | 47.04 | 319 |
Nov 15, 2023 | 49.89 | 50.19 | 49.89 | 50.19 | 49.63 | 385 |
Nov 14, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 49.71 | - |
Nov 13, 2023 | 49.56 | 50.07 | 49.54 | 49.97 | 49.41 | 2,860 |
Nov 10, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 48.79 | - |
Nov 9, 2023 | 49.28 | 49.71 | 49.28 | 49.71 | 49.15 | 186 |
Nov 8, 2023 | 49.59 | 50.08 | 49.29 | 49.29 | 48.74 | 550 |
Nov 7, 2023 | 52.44 | 52.53 | 50.85 | 50.85 | 50.28 | 77 |
Nov 6, 2023 | 52.81 | 53.51 | 52.81 | 53.12 | 52.52 | 180 |
Nov 3, 2023 | 53.88 | 53.88 | 53.78 | 53.78 | 53.18 | 300 |
Nov 2, 2023 | 52.51 | 53.99 | 52.51 | 53.90 | 53.29 | 416 |
Nov 1, 2023 | 52.50 | 52.77 | 52.50 | 52.77 | 52.18 | 111 |
Oct 31, 2023 | 53.06 | 53.22 | 52.66 | 52.66 | 52.07 | 1,341 |
Oct 30, 2023 | 52.82 | 52.82 | 52.20 | 52.20 | 51.61 | 5 |
Oct 27, 2023 | 52.80 | 53.06 | 52.80 | 53.06 | 52.46 | 200 |
Oct 26, 2023 | 53.35 | 53.40 | 53.11 | 53.11 | 52.51 | 132 |
Oct 25, 2023 | 53.71 | 53.71 | 52.80 | 52.80 | 52.21 | 60 |
Oct 24, 2023 | 54.99 | 56.16 | 54.53 | 54.53 | 53.92 | 1,985 |
Oct 23, 2023 | 54.93 | 55.23 | 54.26 | 55.23 | 54.61 | 2,232 |
Oct 20, 2023 | 56.22 | 56.22 | 55.61 | 55.61 | 54.98 | 85 |
Oct 19, 2023 | 57.35 | 57.35 | 56.72 | 56.72 | 56.08 | 127 |
Oct 18, 2023 | 56.78 | 57.92 | 56.78 | 57.62 | 56.97 | 450 |
Oct 17, 2023 | 56.15 | 56.33 | 55.91 | 55.91 | 55.28 | 84 |
Oct 16, 2023 | 55.92 | 56.36 | 55.92 | 56.36 | 55.73 | 299 |
Oct 13, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 54.58 | - |
Oct 12, 2023 | 55.16 | 55.34 | 55.16 | 55.34 | 54.72 | 800 |
Oct 11, 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 54.41 | - |
Oct 10, 2023 | 55.02 | 55.50 | 55.02 | 55.09 | 54.47 | 60 |
Oct 9, 2023 | 52.54 | 54.95 | 52.54 | 54.95 | 54.33 | 462 |
Oct 6, 2023 | 52.24 | 52.63 | 52.24 | 52.63 | 52.04 | 378 |
Oct 5, 2023 | 52.74 | 53.08 | 51.99 | 52.99 | 52.39 | 1,113 |
Oct 4, 2023 | 55.71 | 55.77 | 55.69 | 55.69 | 55.06 | 240 |
Oct 3, 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 54.47 | - |
Oct 2, 2023 | 54.88 | 55.33 | 54.82 | 54.82 | 54.20 | 190 |
Sep 29, 2023 | 57.44 | 57.86 | 57.44 | 57.86 | 57.21 | 70 |
Sep 28, 2023 | 57.83 | 58.29 | 57.69 | 57.69 | 57.04 | 179 |
Sep 27, 2023 | 55.89 | 58.00 | 55.89 | 58.00 | 57.35 | 110 |
Sep 26, 2023 | 56.18 | 56.18 | 55.63 | 55.63 | 55.00 | 2,321 |
Sep 25, 2023 | 55.03 | 55.83 | 55.03 | 55.33 | 54.71 | 150 |
Sep 22, 2023 | 55.11 | 55.11 | 55.08 | 55.08 | 54.46 | 40 |
Sep 21, 2023 | 55.95 | 56.13 | 55.95 | 56.13 | 55.50 | 195 |
Sep 20, 2023 | 56.36 | 56.71 | 56.09 | 56.47 | 55.83 | 1,175 |
Sep 19, 2023 | 57.27 | 57.53 | 57.25 | 57.25 | 56.61 | 71 |
Sep 18, 2023 | 56.61 | 57.10 | 56.61 | 57.10 | 56.46 | 945 |
Sep 15, 2023 | 57.82 | 57.82 | 56.63 | 56.63 | 55.99 | 142 |
Sep 14, 2023 | 56.45 | 57.29 | 56.45 | 57.29 | 56.65 | 26 |
Sep 13, 2023 | 57.48 | 57.99 | 57.14 | 57.14 | 56.50 | 610 |
Sep 12, 2023 | 56.25 | 57.51 | 56.25 | 57.51 | 56.86 | 1,211 |
Sep 11, 2023 | 56.06 | 56.33 | 56.06 | 56.33 | 55.70 | 27 |
Sep 8, 2023 | 56.63 | 57.20 | 56.63 | 56.81 | 56.17 | 1,110 |
Sep 7, 2023 | 56.63 | 57.00 | 56.46 | 57.00 | 56.36 | 645 |
Sep 6, 2023 | 56.15 | 56.17 | 56.02 | 56.17 | 55.54 | 70 |
Sep 5, 2023 | 0.25 Dividend | |||||
Sep 5, 2023 | 55.16 | 56.84 | 55.16 | 56.83 | 56.19 | 3,555 |
Sep 4, 2023 | 55.65 | 55.97 | 55.65 | 55.97 | 55.09 | 60 |
Sep 1, 2023 | 54.31 | 55.50 | 54.31 | 55.50 | 54.63 | 657 |
Aug 31, 2023 | 53.90 | 54.41 | 53.90 | 54.41 | 53.56 | 2,010 |
Aug 30, 2023 | 53.58 | 53.58 | 53.50 | 53.50 | 52.66 | 1,900 |
Aug 29, 2023 | 53.29 | 53.29 | 53.29 | 53.29 | 52.46 | - |
Aug 28, 2023 | 52.13 | 52.34 | 52.13 | 52.34 | 51.52 | 61 |
Aug 25, 2023 | 52.60 | 52.60 | 52.38 | 52.38 | 51.56 | 250 |
Aug 24, 2023 | 53.06 | 53.21 | 53.06 | 53.06 | 52.23 | 188 |
Aug 23, 2023 | 51.84 | 52.18 | 51.80 | 51.82 | 51.01 | 638 |
Aug 22, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 51.54 | - |
Aug 21, 2023 | 53.07 | 54.00 | 52.92 | 52.92 | 52.09 | 175 |
Aug 18, 2023 | 52.93 | 52.93 | 52.82 | 52.82 | 51.99 | 200 |
Aug 17, 2023 | 53.00 | 53.65 | 52.99 | 53.65 | 52.81 | 170 |
Aug 16, 2023 | 53.10 | 53.10 | 53.09 | 53.09 | 52.26 | 35 |
Aug 15, 2023 | 54.32 | 54.59 | 53.31 | 53.37 | 52.53 | 935 |
Aug 14, 2023 | 54.33 | 54.69 | 54.33 | 54.68 | 53.82 | 172 |
Aug 11, 2023 | 53.45 | 54.51 | 53.00 | 54.41 | 53.56 | 449 |
Aug 10, 2023 | 54.14 | 54.58 | 53.94 | 53.94 | 53.10 | 1,683 |
Aug 9, 2023 | 53.17 | 54.53 | 53.17 | 54.25 | 53.40 | 3,691 |
Aug 8, 2023 | 52.39 | 53.21 | 51.60 | 53.21 | 52.38 | 600 |
Aug 7, 2023 | 52.33 | 52.95 | 52.31 | 52.53 | 51.71 | 230 |
Aug 4, 2023 | 52.75 | 53.00 | 52.75 | 52.84 | 52.01 | 165 |
Aug 3, 2023 | 52.34 | 53.27 | 51.90 | 53.27 | 52.44 | 3,519 |
Aug 2, 2023 | 52.07 | 52.37 | 51.82 | 51.96 | 51.15 | 1,878 |
Aug 1, 2023 | 53.24 | 53.24 | 52.13 | 52.55 | 51.73 | 778 |
Jul 31, 2023 | 51.69 | 53.07 | 51.69 | 53.07 | 52.24 | 2,247 |
Jul 28, 2023 | 51.88 | 51.88 | 51.56 | 51.70 | 50.89 | 614 |
Jul 27, 2023 | 51.80 | 52.58 | 51.64 | 52.58 | 51.76 | 885 |
Jul 26, 2023 | 52.06 | 52.51 | 51.63 | 52.51 | 51.69 | 14,004 |
Jul 25, 2023 | 51.31 | 52.40 | 50.94 | 52.40 | 51.58 | 1,943 |
Jul 24, 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 49.33 | - |
Jul 21, 2023 | 51.24 | 51.32 | 49.94 | 49.94 | 49.16 | 2,119 |
Jul 20, 2023 | 50.94 | 51.50 | 50.94 | 51.19 | 50.39 | 660 |
Jul 19, 2023 | 50.58 | 51.16 | 50.28 | 51.14 | 50.34 | 632 |
Jul 18, 2023 | 49.97 | 50.90 | 49.97 | 50.90 | 50.10 | 670 |
Jul 17, 2023 | 50.73 | 50.73 | 50.00 | 50.00 | 49.22 | 165 |
Jul 14, 2023 | 50.85 | 51.33 | 50.85 | 51.33 | 50.53 | 524 |
Jul 13, 2023 | 50.69 | 50.84 | 50.46 | 50.46 | 49.67 | 800 |
Jul 12, 2023 | 50.61 | 51.43 | 50.61 | 50.91 | 50.11 | 4,963 |
Jul 11, 2023 | 48.63 | 51.00 | 48.46 | 51.00 | 50.20 | 780 |
Jul 10, 2023 | 48.28 | 48.49 | 48.00 | 48.47 | 47.71 | 1,021 |
Jul 7, 2023 | 44.83 | 47.00 | 44.83 | 47.00 | 46.26 | 150 |
Jul 6, 2023 | 45.14 | 45.14 | 45.08 | 45.08 | 44.37 | 240 |
Jul 5, 2023 | 45.81 | 45.81 | 45.35 | 45.35 | 44.64 | 210 |
Jul 4, 2023 | 45.19 | 45.74 | 45.19 | 45.74 | 45.02 | 340 |
Jul 3, 2023 | 44.88 | 45.65 | 44.76 | 45.65 | 44.93 | 999 |
Jun 30, 2023 | 44.56 | 44.99 | 44.56 | 44.99 | 44.29 | 679 |
Jun 29, 2023 | 44.47 | 44.89 | 44.47 | 44.89 | 44.19 | 390 |
Jun 28, 2023 | 43.81 | 43.81 | 43.69 | 43.69 | 43.01 | 200 |
Jun 27, 2023 | 43.20 | 43.59 | 42.93 | 42.93 | 42.26 | 496 |
Jun 26, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 41.92 | - |
Jun 23, 2023 | 42.56 | 42.62 | 42.37 | 42.37 | 41.71 | 459 |
Jun 22, 2023 | 43.24 | 43.24 | 42.99 | 42.99 | 42.32 | 1,530 |
Jun 21, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 42.44 | - |
Jun 20, 2023 | 43.54 | 43.54 | 42.97 | 42.97 | 42.30 | 150 |
Jun 19, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 42.78 | - |
Jun 16, 2023 | 43.63 | 43.80 | 43.63 | 43.80 | 43.11 | 100 |
Jun 15, 2023 | 43.53 | 44.12 | 43.35 | 43.74 | 43.06 | 1,167 |
Jun 14, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 43.80 | - |
Jun 13, 2023 | 43.60 | 45.00 | 43.60 | 45.00 | 44.30 | 1,037 |
Jun 12, 2023 | 44.08 | 44.08 | 43.26 | 43.83 | 43.15 | 1,295 |
Jun 9, 2023 | 43.83 | 44.38 | 43.83 | 44.38 | 43.68 | 204 |
Jun 8, 2023 | 44.75 | 45.22 | 43.54 | 43.54 | 42.86 | 150 |
Jun 7, 2023 | 43.73 | 45.10 | 43.73 | 45.10 | 44.39 | 515 |
Jun 6, 2023 | 0.25 Dividend | |||||
Jun 6, 2023 | 42.83 | 42.83 | 42.19 | 42.19 | 41.52 | 400 |
Jun 5, 2023 | 43.81 | 44.70 | 43.26 | 43.54 | 42.62 | 2,118 |
Jun 2, 2023 | 41.67 | 43.37 | 41.67 | 43.37 | 42.45 | 163 |
Jun 1, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.07 | - |
May 31, 2023 | 41.13 | 41.13 | 40.49 | 40.49 | 39.63 | 60 |
May 30, 2023 | 41.14 | 41.51 | 40.79 | 40.81 | 39.94 | 565 |
May 29, 2023 | 41.19 | 41.55 | 41.19 | 41.35 | 40.47 | 410 |
May 26, 2023 | 41.68 | 42.55 | 41.68 | 42.55 | 41.64 | 1,065 |
May 25, 2023 | 42.72 | 43.13 | 42.22 | 42.22 | 41.32 | 241 |
May 24, 2023 | 42.47 | 42.62 | 42.47 | 42.51 | 41.60 | 130 |
May 23, 2023 | 42.28 | 42.52 | 42.28 | 42.52 | 41.61 | 10 |
May 22, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 40.65 | - |
May 19, 2023 | 41.66 | 42.31 | 41.60 | 41.90 | 41.00 | 530 |
May 18, 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 39.85 | - |
May 17, 2023 | 39.67 | 40.08 | 39.67 | 39.97 | 39.12 | 345 |
May 16, 2023 | 40.68 | 41.26 | 39.60 | 39.62 | 38.78 | 7,307 |
May 15, 2023 | 40.01 | 41.04 | 40.01 | 40.99 | 40.12 | 551 |
May 12, 2023 | 40.35 | 40.97 | 40.23 | 40.47 | 39.61 | 1,168 |
May 11, 2023 | 41.50 | 41.89 | 41.11 | 41.11 | 40.23 | 865 |
May 10, 2023 | 42.78 | 42.78 | 41.63 | 41.63 | 40.75 | 249 |
May 9, 2023 | 42.07 | 42.79 | 42.07 | 42.79 | 41.88 | 75 |
May 8, 2023 | 40.93 | 42.31 | 40.93 | 42.15 | 41.26 | 790 |
May 5, 2023 | 40.57 | 42.17 | 40.57 | 41.92 | 41.03 | 3,026 |
May 4, 2023 | 40.21 | 40.87 | 40.21 | 40.87 | 39.99 | 372 |
May 3, 2023 | 41.65 | 41.65 | 41.01 | 41.49 | 40.61 | 1,456 |
May 2, 2023 | 44.39 | 44.49 | 43.05 | 43.05 | 42.13 | 1,420 |
Apr 28, 2023 | 43.24 | 43.24 | 43.19 | 43.19 | 42.26 | 1,300 |
Apr 27, 2023 | 42.84 | 43.60 | 42.84 | 43.01 | 42.09 | 1,110 |
Apr 26, 2023 | 44.31 | 44.31 | 44.13 | 44.13 | 43.19 | 25 |
Apr 25, 2023 | 45.06 | 45.06 | 45.05 | 45.05 | 44.09 | 1 |
Apr 24, 2023 | 44.90 | 45.01 | 44.61 | 45.01 | 44.05 | 477 |
Apr 21, 2023 | 47.56 | 47.74 | 45.04 | 45.04 | 44.08 | 539 |
Apr 20, 2023 | 47.56 | 47.56 | 47.42 | 47.42 | 46.41 | 260 |
Apr 19, 2023 | 48.26 | 48.26 | 48.00 | 48.00 | 46.98 | 1,000 |