Warsaw - Delayed Quote PLN
Passus S.A. (PAS.WA)
47.40
-1.40
(-2.87%)
At close: 4:43:14 PM GMT+2
Currency in PLN 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 48.00 | 49.00 | 47.40 | 47.90 | 47.90 | 2,920 |
Jun 12, 2025 | 49.60 | 49.60 | 47.30 | 48.80 | 48.80 | 2,048 |
Jun 11, 2025 | 48.80 | 49.60 | 48.30 | 49.50 | 49.50 | 1,184 |
Jun 10, 2025 | 48.80 | 50.00 | 47.00 | 48.80 | 48.80 | 3,131 |
Jun 9, 2025 | 46.40 | 48.70 | 46.00 | 48.70 | 48.70 | 2,804 |
Jun 6, 2025 | 48.30 | 49.10 | 45.20 | 46.00 | 46.00 | 6,021 |
Jun 5, 2025 | 48.30 | 49.80 | 48.00 | 49.50 | 49.50 | 909 |
Jun 4, 2025 | 50.80 | 50.80 | 48.30 | 50.00 | 50.00 | 1,825 |
Jun 3, 2025 | 51.40 | 52.20 | 49.40 | 50.80 | 50.80 | 1,687 |
Jun 2, 2025 | 51.20 | 51.40 | 49.60 | 51.40 | 51.40 | 3,065 |
May 30, 2025 | 51.60 | 52.20 | 50.40 | 51.40 | 51.40 | 628 |
May 29, 2025 | 51.40 | 54.00 | 50.00 | 51.60 | 51.60 | 4,341 |
May 28, 2025 | 49.80 | 51.40 | 49.40 | 51.40 | 51.40 | 4,697 |
May 27, 2025 | 49.10 | 50.60 | 48.00 | 50.20 | 50.20 | 3,223 |
May 26, 2025 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 5,833 |
May 23, 2025 | 51.80 | 51.80 | 47.30 | 51.40 | 51.40 | 1,687 |
May 22, 2025 | 52.20 | 52.80 | 51.80 | 52.40 | 52.40 | 584 |
May 21, 2025 | 52.00 | 53.20 | 51.20 | 52.80 | 52.80 | 2,558 |
May 20, 2025 | 52.20 | 52.40 | 51.00 | 52.00 | 52.00 | 2,336 |
May 19, 2025 | 52.40 | 53.40 | 50.20 | 52.00 | 52.00 | 3,315 |
May 16, 2025 | 53.40 | 55.00 | 52.60 | 53.40 | 53.40 | 1,104 |
May 15, 2025 | 54.80 | 54.80 | 51.60 | 53.40 | 53.40 | 2,443 |
May 14, 2025 | 54.20 | 55.00 | 54.00 | 55.00 | 55.00 | 3,015 |
May 13, 2025 | 54.00 | 54.80 | 53.60 | 54.00 | 54.00 | 3,842 |
May 12, 2025 | 53.60 | 57.00 | 53.60 | 53.80 | 53.80 | 12,677 |
May 9, 2025 | 54.00 | 55.00 | 53.60 | 54.00 | 54.00 | 4,761 |
May 8, 2025 | 52.60 | 55.00 | 52.60 | 55.00 | 55.00 | 11,529 |
May 7, 2025 | 50.80 | 54.00 | 50.80 | 52.80 | 52.80 | 5,423 |
May 6, 2025 | 51.80 | 52.40 | 50.00 | 50.80 | 50.80 | 4,397 |
May 5, 2025 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | 16,523 |
May 2, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 5,951 |
Apr 30, 2025 | 46.00 | 50.00 | 46.00 | 49.50 | 49.50 | 12,940 |
Apr 29, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,668 |
Apr 28, 2025 | 47.90 | 50.00 | 45.00 | 48.00 | 48.00 | 6,575 |
Apr 25, 2025 | 45.00 | 48.80 | 45.00 | 48.50 | 48.50 | 4,269 |
Apr 24, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2,548 |
Apr 23, 2025 | 42.50 | 44.50 | 42.50 | 44.00 | 44.00 | 2,447 |
Apr 22, 2025 | 41.00 | 44.00 | 41.00 | 42.90 | 42.90 | 7,253 |
Apr 17, 2025 | 37.40 | 40.80 | 37.20 | 40.80 | 40.80 | 10,807 |
Apr 16, 2025 | 36.10 | 37.20 | 36.10 | 37.00 | 37.00 | 6,227 |
Apr 15, 2025 | 38.40 | 38.90 | 36.20 | 36.70 | 36.70 | 9,554 |
Apr 14, 2025 | 34.00 | 35.70 | 34.00 | 35.40 | 35.40 | 2,086 |
Apr 11, 2025 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 1,098 |
Apr 10, 2025 | 34.60 | 34.90 | 34.00 | 34.00 | 34.00 | 635 |
Apr 9, 2025 | 33.90 | 34.00 | 33.10 | 34.00 | 34.00 | 1,286 |
Apr 8, 2025 | 33.50 | 34.30 | 33.00 | 33.00 | 33.00 | 685 |
Apr 7, 2025 | 33.00 | 35.60 | 32.60 | 33.40 | 33.40 | 3,573 |
Apr 4, 2025 | 34.10 | 35.70 | 33.40 | 33.60 | 33.60 | 3,640 |
Apr 3, 2025 | 34.20 | 34.90 | 33.80 | 34.60 | 34.60 | 1,369 |
Apr 2, 2025 | 33.70 | 35.40 | 33.70 | 35.40 | 35.40 | 2,140 |
Apr 1, 2025 | 33.10 | 33.90 | 32.50 | 32.90 | 32.90 | 1,693 |
Mar 31, 2025 | 33.10 | 33.10 | 32.80 | 32.80 | 32.80 | 1,586 |
Mar 28, 2025 | 32.90 | 33.10 | 32.60 | 33.10 | 33.10 | 829 |
Mar 27, 2025 | 33.10 | 33.20 | 32.90 | 32.90 | 32.90 | 1,034 |
Mar 26, 2025 | 32.70 | 33.20 | 32.70 | 33.20 | 33.20 | 977 |
Mar 25, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 18 |
Mar 24, 2025 | 33.00 | 33.20 | 32.50 | 33.20 | 33.20 | 1,620 |
Mar 21, 2025 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | 1,223 |
Mar 20, 2025 | 33.40 | 33.50 | 33.30 | 33.30 | 33.30 | 935 |
Mar 19, 2025 | 34.00 | 34.00 | 33.50 | 33.60 | 33.60 | 4,915 |
Mar 18, 2025 | 33.80 | 34.20 | 33.50 | 33.50 | 33.50 | 3,291 |
Mar 17, 2025 | 33.20 | 34.10 | 33.20 | 33.80 | 33.80 | 2,796 |
Mar 14, 2025 | 32.70 | 33.50 | 32.40 | 33.50 | 33.50 | 2,465 |
Mar 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 542 |
Mar 12, 2025 | 32.90 | 33.10 | 32.90 | 33.10 | 33.10 | 862 |
Mar 11, 2025 | 32.90 | 32.90 | 32.60 | 32.70 | 32.70 | 240 |
Mar 10, 2025 | 32.90 | 33.90 | 32.20 | 32.90 | 32.90 | 1,025 |
Mar 7, 2025 | 33.00 | 34.10 | 33.00 | 33.00 | 33.00 | 3,756 |
Mar 6, 2025 | 32.20 | 33.40 | 32.20 | 32.70 | 32.70 | 2,731 |
Mar 5, 2025 | 31.40 | 32.70 | 31.40 | 32.70 | 32.70 | 1,878 |
Mar 4, 2025 | 31.50 | 31.80 | 31.00 | 31.40 | 31.40 | 654 |
Mar 3, 2025 | 31.80 | 32.80 | 31.10 | 31.90 | 31.90 | 2,824 |
Feb 28, 2025 | 32.60 | 33.40 | 31.60 | 31.70 | 31.70 | 1,845 |
Feb 27, 2025 | 33.00 | 33.60 | 32.00 | 32.20 | 32.20 | 791 |
Feb 26, 2025 | 32.00 | 33.20 | 31.90 | 31.90 | 31.90 | 814 |
Feb 25, 2025 | 32.30 | 33.50 | 31.10 | 32.20 | 32.20 | 2,319 |
Feb 24, 2025 | 32.00 | 32.50 | 30.90 | 32.10 | 32.10 | 4,335 |
Feb 21, 2025 | 32.60 | 33.50 | 31.80 | 33.50 | 33.50 | 614 |
Feb 20, 2025 | 32.60 | 32.60 | 31.80 | 32.60 | 32.60 | 811 |
Feb 19, 2025 | 33.30 | 33.40 | 32.50 | 33.40 | 33.40 | 1,020 |
Feb 18, 2025 | 33.00 | 33.50 | 32.50 | 33.50 | 33.50 | 2,087 |
Feb 17, 2025 | 33.40 | 33.50 | 33.00 | 33.00 | 33.00 | 926 |
Feb 14, 2025 | 33.60 | 33.80 | 33.50 | 33.60 | 33.60 | 233 |
Feb 13, 2025 | 34.20 | 34.20 | 32.60 | 33.50 | 33.50 | 486 |
Feb 12, 2025 | 32.50 | 34.20 | 32.50 | 34.20 | 34.20 | 627 |
Feb 11, 2025 | 33.60 | 34.40 | 32.20 | 33.70 | 33.70 | 778 |
Feb 10, 2025 | 33.00 | 33.70 | 32.60 | 33.70 | 33.70 | 97 |
Feb 7, 2025 | 32.90 | 33.00 | 32.10 | 33.00 | 33.00 | 712 |
Feb 6, 2025 | 32.60 | 33.00 | 31.60 | 32.80 | 32.80 | 1,824 |
Feb 5, 2025 | 32.00 | 33.20 | 31.60 | 32.60 | 32.60 | 3,471 |
Feb 4, 2025 | 32.00 | 32.70 | 32.00 | 32.00 | 32.00 | 692 |
Feb 3, 2025 | 32.50 | 32.60 | 30.30 | 30.30 | 30.30 | 883 |
Jan 31, 2025 | 31.40 | 32.70 | 30.50 | 32.70 | 32.70 | 1,036 |
Jan 30, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 92 |
Jan 29, 2025 | 32.50 | 32.50 | 30.10 | 30.30 | 30.30 | 1,118 |
Jan 28, 2025 | 31.00 | 32.50 | 30.60 | 31.20 | 31.20 | 836 |
Jan 27, 2025 | 31.00 | 32.10 | 30.10 | 30.10 | 30.10 | 2,240 |
Jan 24, 2025 | 32.50 | 33.60 | 31.00 | 31.60 | 31.60 | 1,653 |
Jan 23, 2025 | 32.80 | 33.70 | 32.70 | 33.00 | 33.00 | 1,333 |
Jan 22, 2025 | 31.10 | 33.90 | 31.10 | 32.50 | 32.50 | 947 |
Jan 21, 2025 | 31.60 | 31.90 | 30.20 | 30.50 | 30.50 | 505 |
Jan 20, 2025 | 31.00 | 32.40 | 30.10 | 30.90 | 30.90 | 1,716 |
Jan 17, 2025 | 32.20 | 32.20 | 30.80 | 31.00 | 31.00 | 948 |
Jan 16, 2025 | 32.50 | 32.60 | 30.80 | 32.20 | 32.20 | 857 |
Jan 15, 2025 | 33.00 | 33.60 | 31.60 | 32.60 | 32.60 | 409 |
Jan 14, 2025 | 32.70 | 33.70 | 32.00 | 33.50 | 33.50 | 1,468 |
Jan 13, 2025 | 32.50 | 33.20 | 31.00 | 32.70 | 32.70 | 662 |
Jan 10, 2025 | 33.40 | 33.40 | 32.40 | 33.40 | 33.40 | 445 |
Jan 9, 2025 | 33.10 | 34.80 | 32.20 | 33.50 | 33.50 | 950 |
Jan 8, 2025 | 34.90 | 34.90 | 32.40 | 33.60 | 33.60 | 865 |
Jan 7, 2025 | 33.90 | 35.50 | 33.50 | 34.90 | 34.90 | 1,209 |
Jan 3, 2025 | 31.30 | 33.90 | 31.30 | 33.50 | 33.50 | 1,139 |
Jan 2, 2025 | 29.00 | 31.00 | 28.80 | 31.00 | 31.00 | 1,422 |
Dec 30, 2024 | 28.50 | 29.00 | 27.50 | 27.60 | 27.60 | 457 |
Dec 27, 2024 | 29.00 | 29.00 | 27.50 | 28.50 | 28.50 | 237 |
Dec 23, 2024 | 29.10 | 29.10 | 28.00 | 29.00 | 29.00 | 101 |
Dec 20, 2024 | 29.80 | 30.40 | 28.00 | 29.00 | 29.00 | 7,180 |
Dec 19, 2024 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 817 |
Dec 18, 2024 | 30.10 | 30.10 | 29.20 | 29.90 | 29.90 | 89 |
Dec 17, 2024 | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | 1,132 |
Dec 16, 2024 | 29.00 | 30.50 | 29.00 | 29.20 | 29.20 | 558 |
Dec 13, 2024 | 30.40 | 31.00 | 29.00 | 29.00 | 29.00 | 645 |
Dec 12, 2024 | 31.50 | 31.80 | 30.40 | 30.40 | 30.40 | 247 |
Dec 11, 2024 | 31.70 | 31.70 | 31.10 | 31.10 | 31.10 | 305 |
Dec 10, 2024 | 31.10 | 32.90 | 31.10 | 32.00 | 32.00 | 1,758 |
Dec 9, 2024 | 32.00 | 32.00 | 31.00 | 31.20 | 31.20 | 1,848 |
Dec 6, 2024 | 31.40 | 32.20 | 30.40 | 32.20 | 32.20 | 342 |
Dec 5, 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 67 |
Dec 4, 2024 | 31.00 | 31.40 | 30.90 | 31.00 | 31.00 | 630 |
Dec 3, 2024 | 32.70 | 32.70 | 30.20 | 30.20 | 30.20 | 251 |
Dec 2, 2024 | 32.30 | 32.90 | 31.30 | 32.70 | 32.70 | 841 |
Nov 29, 2024 | 31.60 | 32.50 | 31.00 | 31.00 | 31.00 | 1,966 |
Nov 28, 2024 | 31.50 | 32.00 | 30.60 | 30.60 | 30.60 | 194 |
Nov 27, 2024 | 29.90 | 31.80 | 28.20 | 31.50 | 31.50 | 2,120 |
Nov 26, 2024 | 29.00 | 32.00 | 28.50 | 30.80 | 30.80 | 4,612 |
Nov 25, 2024 | 27.40 | 29.00 | 27.40 | 28.90 | 28.90 | 1,043 |
Nov 22, 2024 | 27.90 | 27.90 | 26.50 | 27.00 | 27.00 | 256 |
Nov 21, 2024 | 24.40 | 27.90 | 24.40 | 27.90 | 27.90 | 4,330 |
Nov 20, 2024 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 258 |
Nov 19, 2024 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 76 |
Nov 18, 2024 | 24.00 | 24.30 | 23.70 | 23.70 | 23.70 | 298 |
Nov 15, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Nov 14, 2024 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 107 |
Nov 13, 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | 132 |
Nov 12, 2024 | 24.00 | 24.90 | 24.00 | 24.00 | 24.00 | 195 |
Nov 8, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4 |
Nov 7, 2024 | 24.10 | 24.90 | 24.10 | 24.90 | 24.90 | 80 |
Nov 6, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 43 |
Nov 5, 2024 | 24.10 | 25.00 | 23.80 | 25.00 | 25.00 | 244 |
Nov 4, 2024 | 24.40 | 25.00 | 24.40 | 24.90 | 24.90 | 276 |
Oct 31, 2024 | 24.40 | 25.00 | 23.30 | 24.20 | 24.20 | 874 |
Oct 30, 2024 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | 627 |
Oct 29, 2024 | 25.50 | 25.50 | 24.20 | 25.00 | 25.00 | 1,668 |
Oct 28, 2024 | 25.80 | 26.30 | 25.50 | 25.50 | 25.50 | 198 |
Oct 25, 2024 | 25.30 | 26.20 | 24.10 | 25.60 | 25.60 | 316 |
Oct 24, 2024 | 24.70 | 26.20 | 24.60 | 25.30 | 25.30 | 331 |
Oct 23, 2024 | 27.00 | 27.00 | 24.30 | 25.00 | 25.00 | 4,829 |
Oct 22, 2024 | 26.80 | 27.90 | 26.00 | 27.90 | 27.90 | 443 |
Oct 21, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 36 |
Oct 18, 2024 | 26.60 | 27.60 | 26.30 | 27.60 | 27.60 | 303 |
Oct 17, 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 227 |
Oct 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 14 |
Oct 15, 2024 | 26.80 | 27.90 | 26.80 | 27.20 | 27.20 | 167 |
Oct 14, 2024 | 26.90 | 26.90 | 26.00 | 26.80 | 26.80 | 160 |
Oct 11, 2024 | 26.00 | 26.90 | 26.00 | 26.00 | 26.00 | 246 |
Oct 10, 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 36 |
Oct 9, 2024 | 26.30 | 26.40 | 26.20 | 26.30 | 26.30 | 386 |
Oct 8, 2024 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | 27 |
Oct 7, 2024 | 26.30 | 26.30 | 25.70 | 25.80 | 25.80 | 282 |
Oct 4, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 130 |
Oct 3, 2024 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 496 |
Oct 2, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 10 |
Oct 1, 2024 | 27.10 | 27.10 | 26.70 | 27.00 | 27.00 | 299 |
Sep 30, 2024 | 26.70 | 28.00 | 26.70 | 26.90 | 26.90 | 643 |
Sep 27, 2024 | 26.80 | 27.00 | 26.70 | 26.70 | 26.70 | 263 |
Sep 26, 2024 | 26.60 | 27.00 | 26.60 | 26.70 | 26.70 | 118 |
Sep 25, 2024 | 25.30 | 26.60 | 25.30 | 26.60 | 26.60 | 1,043 |
Sep 24, 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | 20 |
Sep 23, 2024 | 26.50 | 26.80 | 25.20 | 25.20 | 25.20 | 113 |
Sep 20, 2024 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 66 |
Sep 19, 2024 | 26.60 | 26.60 | 25.40 | 26.60 | 26.60 | 514 |
Sep 18, 2024 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | 189 |
Sep 17, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 17 |
Sep 16, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 111 |
Sep 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 20 |
Sep 12, 2024 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | 1,186 |
Sep 11, 2024 | 24.90 | 28.60 | 24.40 | 25.70 | 25.70 | 1,005 |
Sep 10, 2024 | 25.60 | 25.60 | 24.20 | 24.30 | 24.30 | 733 |
Sep 9, 2024 | 26.80 | 26.80 | 25.20 | 25.60 | 25.60 | 401 |
Sep 6, 2024 | 25.10 | 28.50 | 24.90 | 27.00 | 27.00 | 2,279 |
Sep 5, 2024 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | 288 |
Sep 4, 2024 | 24.10 | 25.80 | 23.70 | 25.00 | 25.00 | 597 |
Sep 3, 2024 | 24.10 | 24.10 | 23.50 | 23.70 | 23.70 | 112 |
Sep 2, 2024 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 10 |
Aug 30, 2024 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 1,183 |
Aug 29, 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 60 |
Aug 28, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 5 |
Aug 27, 2024 | 24.50 | 24.50 | 23.70 | 24.00 | 24.00 | 158 |
Aug 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2 |
Aug 23, 2024 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | 198 |
Aug 22, 2024 | 24.90 | 25.50 | 24.40 | 24.60 | 24.60 | 254 |
Aug 21, 2024 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 100 |
Aug 20, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 5 |
Aug 19, 2024 | 25.00 | 26.00 | 24.90 | 25.90 | 25.90 | 711 |
Aug 16, 2024 | 24.00 | 26.00 | 23.80 | 25.40 | 25.40 | 1,110 |
Aug 14, 2024 | 23.90 | 24.00 | 23.20 | 24.00 | 24.00 | 187 |
Aug 13, 2024 | 23.80 | 23.90 | 23.50 | 23.70 | 23.70 | 109 |
Aug 12, 2024 | 22.90 | 23.80 | 22.80 | 23.80 | 23.80 | 195 |
Aug 9, 2024 | 22.60 | 22.90 | 22.10 | 22.90 | 22.90 | 404 |
Aug 8, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7 |
Aug 7, 2024 | 22.40 | 22.70 | 22.00 | 22.60 | 22.60 | 213 |
Aug 6, 2024 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | 194 |
Aug 5, 2024 | 24.20 | 24.50 | 23.00 | 23.40 | 23.40 | 430 |
Aug 2, 2024 | 24.80 | 24.80 | 24.30 | 24.30 | 24.30 | 142 |
Aug 1, 2024 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | 390 |
Jul 31, 2024 | 26.20 | 26.20 | 24.60 | 25.00 | 25.00 | 912 |
Jul 30, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1 |
Jul 29, 2024 | 26.40 | 26.40 | 26.00 | 26.40 | 26.40 | 102 |
Jul 26, 2024 | 25.90 | 26.60 | 25.70 | 26.60 | 26.60 | 533 |
Jul 25, 2024 | 25.90 | 26.00 | 25.70 | 25.90 | 25.90 | 243 |
Jul 24, 2024 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | 6 |
Jul 23, 2024 | 25.90 | 26.10 | 25.90 | 25.90 | 25.90 | 112 |
Jul 22, 2024 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 290 |
Jul 19, 2024 | 26.00 | 26.90 | 25.00 | 26.90 | 26.90 | 876 |
Jul 18, 2024 | 27.60 | 28.10 | 25.00 | 26.00 | 26.00 | 1,807 |
Jul 17, 2024 | 29.40 | 29.40 | 27.10 | 27.50 | 27.50 | 990 |
Jul 16, 2024 | 29.90 | 29.90 | 28.50 | 29.40 | 29.40 | 874 |
Jul 15, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 181 |
Jul 12, 2024 | 29.70 | 29.90 | 29.40 | 29.90 | 29.90 | 377 |
Jul 11, 2024 | 30.90 | 30.90 | 29.40 | 29.60 | 29.60 | 1,421 |
Jul 10, 2024 | 29.20 | 31.60 | 29.20 | 30.50 | 30.50 | 274 |
Jul 9, 2024 | 32.20 | 32.30 | 30.00 | 31.00 | 31.00 | 1,447 |
Jul 8, 2024 | 33.40 | 33.40 | 32.30 | 32.30 | 32.30 | 146 |
Jul 5, 2024 | 2.92 Dividend | |||||
Jul 5, 2024 | 34.50 | 34.50 | 32.10 | 33.40 | 33.40 | 2,849 |
Jul 4, 2024 | 37.60 | 37.90 | 36.60 | 36.60 | 33.68 | 3,842 |
Jul 3, 2024 | 37.60 | 37.60 | 36.00 | 37.60 | 34.60 | 1,392 |
Jul 2, 2024 | 37.00 | 37.60 | 37.00 | 37.00 | 34.05 | 569 |
Jul 1, 2024 | 37.80 | 37.80 | 36.50 | 37.00 | 34.05 | 490 |
Jun 28, 2024 | 37.40 | 37.40 | 36.80 | 37.40 | 34.42 | 209 |
Jun 27, 2024 | 37.10 | 37.40 | 36.10 | 36.50 | 33.59 | 305 |
Jun 26, 2024 | 36.10 | 37.50 | 36.10 | 36.20 | 33.31 | 92 |
Jun 25, 2024 | 37.00 | 37.80 | 36.00 | 36.00 | 33.13 | 737 |
Jun 24, 2024 | 37.00 | 37.00 | 36.50 | 36.50 | 33.59 | 572 |
Jun 21, 2024 | 36.00 | 37.60 | 35.50 | 36.80 | 33.86 | 258 |
Jun 20, 2024 | 37.20 | 37.20 | 33.50 | 37.20 | 34.23 | 1,458 |
Jun 19, 2024 | 38.60 | 39.10 | 37.10 | 37.30 | 34.32 | 185 |
Jun 18, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 35.52 | 55 |
Jun 17, 2024 | 37.90 | 38.90 | 37.80 | 38.70 | 35.61 | 425 |
Jun 14, 2024 | 38.10 | 38.10 | 37.60 | 37.60 | 34.60 | 369 |
Jun 13, 2024 | 38.30 | 40.00 | 38.10 | 38.30 | 35.24 | 303 |