MCE - Delayed Quote EUR
Aperam S.A. (APAM.MC)
26.14
+0.64
+(2.51%)
At close: May 2 at 5:35:09 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 25.60 | 26.34 | 25.60 | 26.14 | 26.14 | 7,594 |
Apr 30, 2025 | 26.90 | 26.90 | 24.96 | 25.50 | 25.50 | 29,795 |
Apr 29, 2025 | 27.62 | 27.86 | 27.20 | 27.54 | 27.54 | 142 |
Apr 28, 2025 | 27.52 | 27.74 | 27.40 | 27.54 | 27.54 | 500 |
Apr 25, 2025 | 25.80 | 27.30 | 25.80 | 27.30 | 27.30 | 1,688 |
Apr 24, 2025 | 26.68 | 27.10 | 26.56 | 27.02 | 27.02 | 3,784 |
Apr 23, 2025 | 26.42 | 27.00 | 26.42 | 26.74 | 26.74 | 2,080 |
Apr 22, 2025 | 26.36 | 26.36 | 25.82 | 25.96 | 25.96 | 3,367 |
Apr 17, 2025 | 25.86 | 26.14 | 25.86 | 25.92 | 25.92 | 173 |
Apr 16, 2025 | 25.86 | 25.94 | 25.52 | 25.92 | 25.92 | 1,616 |
Apr 15, 2025 | 26.04 | 26.34 | 25.86 | 26.10 | 26.10 | 3,087 |
Apr 14, 2025 | 26.12 | 26.62 | 25.78 | 26.26 | 26.26 | 2,207 |
Apr 11, 2025 | 25.24 | 26.00 | 24.70 | 25.10 | 25.10 | 3,758 |
Apr 10, 2025 | 26.60 | 26.60 | 25.24 | 25.46 | 25.46 | 4,052 |
Apr 9, 2025 | 25.06 | 25.06 | 23.90 | 24.20 | 24.20 | 2,641 |
Apr 8, 2025 | 25.24 | 25.44 | 24.66 | 25.28 | 25.28 | 9,839 |
Apr 7, 2025 | 24.00 | 25.46 | 23.00 | 24.94 | 24.94 | 11,758 |
Apr 4, 2025 | 29.20 | 32.02 | 24.70 | 25.14 | 25.14 | 17,939 |
Apr 3, 2025 | 29.26 | 29.26 | 27.08 | 27.54 | 27.54 | 22,440 |
Apr 2, 2025 | 29.78 | 30.62 | 29.78 | 30.22 | 30.22 | 754 |
Apr 1, 2025 | 30.42 | 31.06 | 30.38 | 29.76 | 29.76 | 152 |
Mar 31, 2025 | 30.42 | 30.42 | 29.50 | 29.76 | 29.76 | 2,349 |
Mar 28, 2025 | 30.90 | 31.16 | 30.28 | 30.42 | 30.42 | 2,344 |
Mar 27, 2025 | 31.28 | 31.28 | 30.90 | 31.12 | 31.12 | 1,317 |
Mar 26, 2025 | 31.66 | 31.82 | 31.48 | 31.42 | 31.42 | 206 |
Mar 25, 2025 | 30.88 | 31.62 | 30.88 | 31.42 | 31.42 | 831 |
Mar 24, 2025 | 31.34 | 31.66 | 30.76 | 31.24 | 31.24 | 1,796 |
Mar 21, 2025 | 31.50 | 31.50 | 30.70 | 30.86 | 30.86 | 1,548 |
Mar 20, 2025 | 32.08 | 32.14 | 31.40 | 31.50 | 31.50 | 2,305 |
Mar 19, 2025 | 33.00 | 33.10 | 32.62 | 32.80 | 32.80 | 2,499 |
Mar 18, 2025 | 32.50 | 33.00 | 32.22 | 32.56 | 32.56 | 760 |
Mar 17, 2025 | 32.38 | 32.50 | 32.00 | 32.18 | 32.18 | 458 |
Mar 14, 2025 | 31.82 | 32.28 | 31.82 | 32.18 | 32.18 | 1,171 |
Mar 13, 2025 | 31.10 | 31.62 | 31.10 | 31.56 | 31.56 | 956 |
Mar 12, 2025 | 31.52 | 31.52 | 31.22 | 31.32 | 31.32 | 1,380 |
Mar 11, 2025 | 31.50 | 32.10 | 31.40 | 31.68 | 31.68 | 1,031 |
Mar 10, 2025 | 32.28 | 32.28 | 31.10 | 31.80 | 31.80 | 198 |
Mar 7, 2025 | 31.96 | 32.30 | 31.48 | 31.80 | 31.80 | 785 |
Mar 6, 2025 | 30.70 | 32.48 | 30.70 | 32.30 | 32.30 | 2,930 |
Mar 5, 2025 | 30.50 | 31.46 | 30.50 | 31.26 | 31.26 | 7,447 |
Mar 4, 2025 | 29.28 | 29.56 | 29.10 | 29.30 | 29.30 | 1,368 |
Mar 3, 2025 | 29.24 | 30.54 | 29.24 | 30.44 | 30.44 | 4,387 |
Feb 28, 2025 | 29.10 | 29.34 | 29.00 | 29.30 | 29.30 | 1,932 |
Feb 27, 2025 | 29.60 | 29.82 | 29.50 | 29.66 | 29.66 | 799 |
Feb 26, 2025 | 28.16 | 29.78 | 28.16 | 29.26 | 29.26 | 610 |
Feb 25, 2025 | 0.5 Dividend | |||||
Feb 25, 2025 | 28.80 | 29.50 | 28.08 | 28.80 | 28.80 | 508 |
Feb 24, 2025 | 29.48 | 29.50 | 29.12 | 29.12 | 28.62 | 970 |
Feb 21, 2025 | 29.40 | 29.80 | 29.22 | 29.60 | 29.09 | 951 |
Feb 20, 2025 | 29.58 | 30.06 | 29.58 | 29.80 | 29.29 | 1,128 |
Feb 19, 2025 | 30.20 | 30.32 | 29.04 | 29.04 | 28.54 | 4,985 |
Feb 18, 2025 | 30.20 | 30.50 | 30.16 | 30.48 | 29.96 | 5,271 |
Feb 17, 2025 | 29.50 | 30.20 | 29.38 | 30.10 | 29.58 | 2,442 |
Feb 14, 2025 | 28.72 | 29.70 | 28.72 | 29.34 | 28.84 | 7,237 |
Feb 13, 2025 | 27.92 | 28.84 | 27.92 | 28.50 | 28.01 | 4,113 |
Feb 12, 2025 | 28.58 | 28.58 | 27.50 | 27.96 | 27.48 | 4,598 |
Feb 11, 2025 | 29.16 | 29.16 | 28.26 | 29.00 | 28.50 | 441 |
Feb 10, 2025 | 28.72 | 29.16 | 28.50 | 29.00 | 28.50 | 3,305 |
Feb 7, 2025 | 28.28 | 29.20 | 27.96 | 28.88 | 28.38 | 8,113 |
Feb 6, 2025 | 26.98 | 28.36 | 26.98 | 28.32 | 27.83 | 8,173 |
Feb 5, 2025 | 26.70 | 26.70 | 26.46 | 26.68 | 26.22 | 2,231 |
Feb 4, 2025 | 26.28 | 26.86 | 26.20 | 26.60 | 26.14 | 1,438 |
Feb 3, 2025 | 25.86 | 26.32 | 25.86 | 26.32 | 25.87 | 3,839 |
Jan 31, 2025 | 27.06 | 27.06 | 26.76 | 26.88 | 26.42 | 723 |
Jan 30, 2025 | 25.72 | 27.20 | 25.72 | 27.06 | 26.60 | 11,411 |
Jan 29, 2025 | 25.62 | 26.26 | 25.62 | 26.10 | 25.65 | 4,073 |
Jan 28, 2025 | 25.60 | 25.68 | 25.60 | 25.70 | 25.26 | 130 |
Jan 27, 2025 | 25.80 | 25.88 | 25.62 | 25.70 | 25.26 | 1,646 |
Jan 24, 2025 | 25.84 | 25.94 | 25.68 | 25.80 | 25.36 | 1,208 |
Jan 23, 2025 | 25.20 | 25.86 | 24.98 | 25.16 | 24.73 | 2,756 |
Jan 22, 2025 | 25.90 | 25.90 | 25.02 | 25.18 | 24.75 | 4,838 |
Jan 21, 2025 | 26.30 | 26.34 | 26.18 | 26.24 | 25.79 | 715 |
Jan 20, 2025 | 25.96 | 26.38 | 25.88 | 26.28 | 25.83 | 2,828 |
Jan 17, 2025 | 25.80 | 25.88 | 25.72 | 25.78 | 25.34 | 501 |
Jan 16, 2025 | 26.16 | 26.16 | 25.70 | 25.82 | 25.38 | 1,416 |
Jan 15, 2025 | 25.70 | 25.86 | 25.64 | 25.72 | 25.28 | 673 |
Jan 14, 2025 | 25.78 | 25.78 | 25.14 | 25.24 | 24.81 | 499 |
Jan 13, 2025 | 25.86 | 25.86 | 25.24 | 25.24 | 24.81 | 943 |
Jan 10, 2025 | 25.46 | 25.96 | 25.30 | 25.50 | 25.06 | 1,156 |
Jan 9, 2025 | 25.14 | 25.20 | 25.00 | 25.10 | 24.67 | 1,904 |
Jan 8, 2025 | 25.26 | 26.38 | 25.10 | 25.30 | 24.87 | 3,218 |
Jan 7, 2025 | 25.36 | 25.58 | 25.36 | 25.50 | 25.06 | 200 |
Jan 6, 2025 | 25.20 | 25.50 | 25.06 | 25.50 | 25.06 | 3,578 |
Jan 3, 2025 | 26.36 | 26.36 | 24.90 | 25.16 | 24.73 | 2,939 |
Jan 2, 2025 | 25.82 | 25.82 | 25.56 | 25.14 | 24.71 | 148 |
Dec 31, 2024 | 25.30 | 25.36 | 25.12 | 25.14 | 24.71 | 964 |
Dec 30, 2024 | 25.36 | 25.44 | 25.12 | 25.30 | 24.87 | 693 |
Dec 27, 2024 | 25.76 | 25.76 | 25.02 | 25.40 | 24.96 | 1,278 |
Dec 24, 2024 | 24.50 | 25.12 | 24.50 | 24.96 | 24.53 | 5,649 |
Dec 23, 2024 | 25.14 | 25.14 | 24.78 | 24.82 | 24.39 | 1,185 |
Dec 20, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.37 | 5,970 |
Dec 19, 2024 | 25.34 | 25.34 | 25.14 | 25.26 | 24.83 | 738 |
Dec 18, 2024 | 25.36 | 25.90 | 25.36 | 25.80 | 25.36 | 669 |
Dec 17, 2024 | 25.52 | 25.76 | 25.52 | 25.66 | 25.22 | 1,236 |
Dec 16, 2024 | 25.88 | 26.42 | 25.50 | 25.60 | 25.16 | 3,683 |
Dec 13, 2024 | 27.82 | 27.82 | 26.16 | 26.16 | 25.71 | 6,339 |
Dec 12, 2024 | 28.60 | 28.82 | 27.82 | 28.28 | 27.79 | 1,340 |
Dec 11, 2024 | 28.50 | 28.68 | 28.20 | 28.50 | 28.01 | 2,589 |
Dec 10, 2024 | 28.08 | 28.20 | 27.92 | 28.08 | 27.60 | 2,864 |
Dec 9, 2024 | 27.62 | 28.48 | 27.62 | 28.42 | 27.93 | 1,766 |
Dec 6, 2024 | 27.86 | 28.26 | 27.44 | 27.70 | 27.22 | 5,268 |
Dec 5, 2024 | 27.00 | 27.58 | 27.00 | 26.80 | 26.34 | 267 |
Dec 4, 2024 | 27.18 | 27.18 | 26.90 | 26.80 | 26.34 | 132 |
Dec 3, 2024 | 26.70 | 27.10 | 26.70 | 26.80 | 26.34 | 107 |
Dec 2, 2024 | 26.80 | 27.08 | 26.72 | 26.80 | 26.34 | 591 |
Nov 29, 2024 | 27.08 | 27.78 | 27.08 | 27.24 | 26.77 | 345 |
Nov 28, 2024 | 27.02 | 27.38 | 27.02 | 27.24 | 26.77 | 525 |
Nov 27, 2024 | 26.58 | 27.20 | 26.58 | 27.00 | 26.54 | 593 |
Nov 26, 2024 | 27.12 | 27.12 | 26.62 | 26.72 | 26.26 | 3,111 |
Nov 25, 2024 | 28.00 | 28.00 | 27.20 | 28.10 | 27.62 | 145 |
Nov 22, 2024 | 27.56 | 28.10 | 27.00 | 28.10 | 27.62 | 99 |
Nov 21, 2024 | 28.52 | 28.52 | 27.84 | 28.10 | 27.62 | 631 |
Nov 20, 2024 | 27.82 | 28.08 | 27.82 | 28.46 | 27.97 | 274 |
Nov 19, 2024 | 28.06 | 28.18 | 27.74 | 28.46 | 27.97 | 394 |
Nov 18, 2024 | 28.46 | 28.82 | 28.14 | 28.46 | 27.97 | 3,361 |
Nov 15, 2024 | 28.28 | 28.40 | 27.60 | 27.60 | 27.13 | 5,399 |
Nov 14, 2024 | 27.26 | 28.12 | 27.06 | 27.46 | 26.99 | 4,304 |
Nov 13, 2024 | 27.50 | 27.72 | 27.30 | 27.32 | 26.85 | 1,744 |
Nov 12, 2024 | 27.50 | 27.54 | 26.86 | 27.34 | 26.87 | 786 |
Nov 11, 2024 | 0.5 Dividend | |||||
Nov 11, 2024 | 27.60 | 27.60 | 27.18 | 27.24 | 26.77 | 3,774 |
Nov 8, 2024 | 26.88 | 27.98 | 26.32 | 27.20 | 26.24 | 30,079 |
Nov 7, 2024 | 25.78 | 26.14 | 25.72 | 26.00 | 25.08 | 3,667 |
Nov 6, 2024 | 25.10 | 25.32 | 24.62 | 24.80 | 23.93 | 1,554 |
Nov 5, 2024 | 25.84 | 25.84 | 25.20 | 25.40 | 24.50 | 1,550 |
Nov 4, 2024 | 24.88 | 25.16 | 24.88 | 25.06 | 24.18 | 1,879 |
Nov 1, 2024 | 24.94 | 24.94 | 24.86 | 24.86 | 23.98 | 1,110 |
Oct 31, 2024 | 25.60 | 25.60 | 24.74 | 24.92 | 24.04 | 1,720 |
Oct 30, 2024 | 25.00 | 25.14 | 24.80 | 25.10 | 24.22 | 1,546 |
Oct 29, 2024 | 25.68 | 25.72 | 25.28 | 25.44 | 24.54 | 3,619 |
Oct 28, 2024 | 25.00 | 25.78 | 25.00 | 25.40 | 24.50 | 3,457 |
Oct 25, 2024 | 25.20 | 25.24 | 24.94 | 25.12 | 24.23 | 3,691 |
Oct 24, 2024 | 25.22 | 25.42 | 25.00 | 25.40 | 24.50 | 1,277 |
Oct 23, 2024 | 25.52 | 25.56 | 25.14 | 25.14 | 24.25 | 1,892 |
Oct 22, 2024 | 25.60 | 25.60 | 25.40 | 25.42 | 24.52 | 4,067 |
Oct 21, 2024 | 26.00 | 26.00 | 25.60 | 25.70 | 24.79 | 984 |
Oct 18, 2024 | 26.08 | 26.12 | 25.98 | 26.12 | 25.20 | 740 |
Oct 17, 2024 | 25.28 | 25.76 | 25.24 | 25.62 | 24.72 | 4,504 |
Oct 16, 2024 | 25.36 | 25.54 | 25.32 | 25.32 | 24.43 | 121 |
Oct 15, 2024 | 25.94 | 25.94 | 25.30 | 25.32 | 24.43 | 4,686 |
Oct 14, 2024 | 25.86 | 26.18 | 25.80 | 25.84 | 24.93 | 2,758 |
Oct 11, 2024 | 26.00 | 26.02 | 25.72 | 25.72 | 24.81 | 2,770 |
Oct 10, 2024 | 26.42 | 26.42 | 26.12 | 26.18 | 25.26 | 1,169 |
Oct 9, 2024 | 26.78 | 26.78 | 26.46 | 26.60 | 25.66 | 1,065 |
Oct 8, 2024 | 27.86 | 27.86 | 26.74 | 26.96 | 26.01 | 2,442 |
Oct 7, 2024 | 28.04 | 28.04 | 28.00 | 28.22 | 27.23 | 145 |
Oct 4, 2024 | 27.58 | 28.52 | 27.58 | 28.22 | 27.23 | 2,395 |
Oct 3, 2024 | 28.02 | 28.02 | 27.72 | 28.00 | 27.01 | 1,367 |
Oct 2, 2024 | 27.58 | 28.52 | 27.58 | 28.10 | 27.11 | 1,614 |
Oct 1, 2024 | 27.96 | 28.52 | 27.78 | 28.06 | 27.07 | 6,362 |
Sep 30, 2024 | 28.88 | 29.10 | 27.66 | 27.88 | 26.90 | 14,721 |
Sep 27, 2024 | 26.98 | 27.30 | 26.96 | 27.00 | 26.05 | 7,798 |
Sep 26, 2024 | 26.24 | 26.90 | 26.24 | 26.86 | 25.91 | 5,171 |
Sep 25, 2024 | 26.00 | 26.20 | 25.94 | 25.94 | 25.03 | 1,294 |
Sep 24, 2024 | 25.00 | 26.20 | 25.00 | 25.98 | 25.06 | 10,279 |
Sep 23, 2024 | 24.82 | 24.82 | 24.50 | 24.64 | 23.77 | 466 |
Sep 20, 2024 | 24.66 | 24.90 | 24.58 | 24.64 | 23.77 | 602 |
Sep 19, 2024 | 24.60 | 25.00 | 24.44 | 25.00 | 24.12 | 4,633 |
Sep 18, 2024 | 24.44 | 24.60 | 24.44 | 24.44 | 23.58 | 2,200 |
Sep 17, 2024 | 24.26 | 24.36 | 24.14 | 24.34 | 23.48 | 2,252 |
Sep 16, 2024 | 23.88 | 24.10 | 23.88 | 23.90 | 23.06 | 621 |
Sep 13, 2024 | 23.68 | 24.00 | 23.68 | 23.96 | 23.12 | 5,359 |
Sep 12, 2024 | 23.84 | 23.90 | 23.38 | 23.56 | 22.73 | 2,377 |
Sep 11, 2024 | 23.78 | 23.78 | 23.24 | 23.42 | 22.59 | 1,421 |
Sep 10, 2024 | 23.40 | 23.78 | 23.00 | 23.00 | 22.19 | 6,466 |
Sep 9, 2024 | 23.78 | 23.78 | 23.32 | 23.40 | 22.58 | 9,038 |
Sep 6, 2024 | 24.98 | 24.98 | 23.18 | 23.28 | 22.46 | 11,566 |
Sep 5, 2024 | 23.60 | 24.16 | 23.60 | 24.10 | 23.25 | 1,667 |
Sep 4, 2024 | 24.00 | 24.12 | 23.74 | 23.76 | 22.92 | 6,241 |
Sep 3, 2024 | 25.00 | 25.00 | 24.22 | 24.34 | 23.48 | 3,841 |
Sep 2, 2024 | 25.94 | 25.94 | 25.10 | 25.30 | 24.41 | 2,814 |
Aug 30, 2024 | 25.64 | 25.98 | 25.30 | 25.36 | 24.47 | 3,152 |
Aug 29, 2024 | 25.50 | 25.64 | 25.40 | 25.60 | 24.70 | 280 |
Aug 28, 2024 | 25.50 | 25.50 | 25.36 | 25.60 | 24.70 | 6 |
Aug 27, 2024 | 25.02 | 25.88 | 25.02 | 25.60 | 24.70 | 495 |
Aug 26, 2024 | 25.64 | 25.64 | 25.14 | 25.60 | 24.70 | 20 |
Aug 23, 2024 | 25.42 | 25.90 | 25.42 | 25.60 | 24.70 | 118 |
Aug 22, 2024 | 25.54 | 25.76 | 25.54 | 25.60 | 24.70 | 958 |
Aug 21, 2024 | 24.62 | 25.64 | 24.62 | 24.96 | 24.08 | 481 |
Aug 20, 2024 | 24.58 | 25.66 | 24.58 | 24.96 | 24.08 | 450 |
Aug 19, 2024 | 25.10 | 25.64 | 25.10 | 24.96 | 24.08 | 118 |
Aug 16, 2024 | 0.5 Dividend | |||||
Aug 16, 2024 | 25.16 | 25.16 | 24.88 | 24.96 | 24.08 | 594 |
Aug 15, 2024 | 25.32 | 25.52 | 24.90 | 25.32 | 23.95 | 368 |
Aug 14, 2024 | 25.38 | 25.40 | 25.00 | 25.32 | 23.95 | 966 |
Aug 13, 2024 | 25.14 | 25.26 | 24.92 | 25.14 | 23.78 | 1,618 |
Aug 12, 2024 | 25.90 | 25.90 | 24.72 | 25.12 | 23.76 | 1,555 |
Aug 9, 2024 | 25.44 | 25.44 | 25.42 | 25.94 | 24.53 | 27 |
Aug 8, 2024 | 25.30 | 25.48 | 24.98 | 25.94 | 24.53 | 251 |
Aug 7, 2024 | 25.30 | 26.08 | 25.30 | 25.94 | 24.53 | 1,573 |
Aug 6, 2024 | 25.28 | 25.28 | 25.12 | 25.12 | 23.76 | 618 |
Aug 5, 2024 | 23.80 | 25.22 | 23.30 | 24.38 | 23.06 | 3,220 |
Aug 2, 2024 | 25.98 | 25.98 | 24.66 | 24.70 | 23.36 | 2,236 |
Aug 1, 2024 | 25.72 | 26.60 | 25.56 | 25.94 | 24.53 | 9,741 |
Jul 31, 2024 | 25.42 | 25.58 | 25.12 | 25.28 | 23.91 | 2,505 |
Jul 30, 2024 | 24.72 | 24.98 | 24.48 | 24.88 | 23.53 | 1,315 |
Jul 29, 2024 | 25.20 | 25.20 | 24.92 | 25.04 | 23.68 | 613 |
Jul 26, 2024 | 24.82 | 25.20 | 24.82 | 25.14 | 23.78 | 2,918 |
Jul 25, 2024 | 24.48 | 24.80 | 24.18 | 24.30 | 22.98 | 672 |
Jul 24, 2024 | 23.88 | 24.66 | 23.88 | 24.60 | 23.26 | 1,453 |
Jul 23, 2024 | 24.64 | 24.64 | 23.82 | 23.92 | 22.62 | 5,144 |
Jul 22, 2024 | 24.96 | 24.96 | 24.26 | 24.36 | 23.04 | 7,706 |
Jul 19, 2024 | 25.02 | 25.02 | 24.48 | 24.52 | 23.19 | 2,593 |
Jul 18, 2024 | 25.00 | 25.26 | 25.00 | 25.24 | 23.87 | 314 |
Jul 17, 2024 | 24.90 | 25.50 | 24.90 | 25.24 | 23.87 | 1,800 |
Jul 16, 2024 | 25.20 | 25.20 | 24.80 | 24.92 | 23.57 | 3,611 |
Jul 15, 2024 | 25.80 | 25.80 | 25.60 | 26.14 | 24.72 | 14 |
Jul 12, 2024 | 25.44 | 26.14 | 25.44 | 26.14 | 24.72 | 1,349 |
Jul 11, 2024 | 25.72 | 25.78 | 25.36 | 25.54 | 24.15 | 624 |
Jul 10, 2024 | 25.32 | 25.98 | 25.32 | 25.34 | 23.96 | 1,172 |
Jul 9, 2024 | 26.04 | 26.24 | 25.62 | 25.62 | 24.23 | 1,834 |
Jul 8, 2024 | 26.04 | 26.04 | 25.46 | 25.58 | 24.19 | 553 |
Jul 5, 2024 | 25.32 | 26.24 | 25.32 | 26.24 | 24.82 | 1,020 |
Jul 4, 2024 | 25.80 | 25.88 | 25.54 | 25.88 | 24.48 | 1,832 |
Jul 3, 2024 | 25.36 | 26.10 | 25.36 | 26.10 | 24.68 | 4,571 |
Jul 2, 2024 | 24.72 | 25.22 | 24.56 | 25.14 | 23.78 | 153 |
Jul 1, 2024 | 24.72 | 25.42 | 24.72 | 25.14 | 23.78 | 1,376 |
Jun 28, 2024 | 24.70 | 24.72 | 24.16 | 24.22 | 22.91 | 1,811 |
Jun 27, 2024 | 24.28 | 24.60 | 23.80 | 24.00 | 22.70 | 1,783 |
Jun 26, 2024 | 24.76 | 24.76 | 23.84 | 23.86 | 22.56 | 9,749 |
Jun 25, 2024 | 25.02 | 25.02 | 24.20 | 24.20 | 22.89 | 3,987 |
Jun 24, 2024 | 24.80 | 25.18 | 24.80 | 24.80 | 23.45 | 696 |
Jun 21, 2024 | 24.70 | 25.78 | 24.70 | 24.70 | 23.36 | 2,522 |
Jun 20, 2024 | 24.88 | 25.12 | 24.72 | 24.98 | 23.62 | 2,205 |
Jun 19, 2024 | 24.96 | 24.96 | 24.64 | 24.84 | 23.49 | 729 |
Jun 18, 2024 | 24.38 | 25.06 | 24.38 | 25.00 | 23.64 | 1,732 |
Jun 17, 2024 | 24.58 | 24.90 | 24.30 | 24.66 | 23.32 | 2,369 |
Jun 14, 2024 | 24.94 | 25.44 | 24.50 | 24.58 | 23.25 | 2,923 |
Jun 13, 2024 | 24.98 | 24.98 | 24.38 | 24.50 | 23.17 | 2,664 |
Jun 12, 2024 | 25.30 | 25.30 | 24.96 | 25.06 | 23.70 | 1,599 |
Jun 11, 2024 | 25.38 | 25.58 | 24.66 | 25.26 | 23.89 | 5,742 |
Jun 10, 2024 | 25.50 | 26.40 | 25.28 | 25.32 | 23.95 | 2,452 |
Jun 7, 2024 | 25.92 | 26.06 | 25.50 | 25.74 | 24.34 | 4,321 |
Jun 6, 2024 | 26.00 | 26.08 | 25.86 | 25.92 | 24.51 | 1,871 |
Jun 5, 2024 | 27.16 | 27.16 | 25.98 | 26.08 | 24.66 | 7,275 |
Jun 4, 2024 | 26.62 | 27.16 | 26.32 | 26.62 | 25.17 | 1,164 |
Jun 3, 2024 | 26.30 | 26.96 | 26.30 | 26.90 | 25.44 | 3,805 |
May 31, 2024 | 26.40 | 26.40 | 26.18 | 26.40 | 24.97 | 1,477 |
May 30, 2024 | 26.00 | 26.44 | 25.90 | 26.16 | 24.74 | 2,316 |
May 29, 2024 | 26.78 | 26.78 | 26.00 | 26.28 | 24.85 | 4,916 |
May 28, 2024 | 26.46 | 26.90 | 26.46 | 26.74 | 25.29 | 759 |
May 27, 2024 | 26.10 | 26.70 | 26.10 | 26.06 | 24.65 | 312 |
May 24, 2024 | 26.14 | 26.52 | 26.04 | 26.06 | 24.65 | 501 |
May 23, 2024 | 26.20 | 26.88 | 26.04 | 26.58 | 25.14 | 735 |
May 22, 2024 | 26.96 | 26.96 | 26.10 | 26.18 | 24.76 | 3,055 |
May 21, 2024 | 27.02 | 27.02 | 26.50 | 26.58 | 25.14 | 979 |
May 20, 2024 | 27.28 | 27.28 | 26.80 | 26.80 | 25.35 | 2,568 |
May 17, 2024 | 27.10 | 27.10 | 26.80 | 27.04 | 25.57 | 2,035 |
May 16, 2024 | 26.88 | 26.88 | 26.52 | 26.86 | 25.40 | 5,482 |
May 15, 2024 | 26.88 | 26.96 | 26.52 | 26.58 | 25.14 | 3,122 |
May 14, 2024 | 26.98 | 26.98 | 26.52 | 26.72 | 25.27 | 3,339 |
May 13, 2024 | 26.50 | 27.30 | 26.32 | 27.00 | 25.53 | 7,461 |
May 10, 2024 | 0.5 Dividend | |||||
May 10, 2024 | 26.20 | 26.50 | 26.16 | 26.20 | 24.78 | 6,324 |
May 9, 2024 | 26.16 | 27.06 | 26.16 | 27.06 | 25.12 | 19,114 |
May 8, 2024 | 26.62 | 26.66 | 26.04 | 26.36 | 24.47 | 6,310 |
May 7, 2024 | 27.48 | 27.48 | 26.06 | 26.52 | 24.62 | 8,588 |
May 6, 2024 | 26.28 | 28.28 | 26.20 | 26.50 | 24.60 | 10,777 |
May 3, 2024 | 27.00 | 27.22 | 25.96 | 26.26 | 24.38 | 20,616 |
May 2, 2024 | 27.52 | 27.72 | 26.80 | 27.24 | 25.29 | 7,376 |