Frankfurt - Delayed Quote EUR
Tenaris S.A. (TW1.F)
28.80
-0.20
(-0.69%)
As of 5:00:02 PM 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 23, 2025 | 28.80 | 29.20 | 28.80 | 28.80 | 28.80 | 18 |
| Apr 22, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - |
| Apr 17, 2025 | 28.40 | 29.40 | 28.40 | 29.20 | 29.20 | - |
| Apr 16, 2025 | 27.40 | 29.00 | 27.40 | 28.60 | 28.60 | - |
| Apr 15, 2025 | 27.60 | 28.60 | 27.60 | 28.40 | 28.40 | 18 |
| Apr 14, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| Apr 11, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | - |
| Apr 10, 2025 | 28.40 | 28.40 | 27.40 | 27.60 | 27.60 | - |
| Apr 9, 2025 | 27.20 | 29.80 | 27.20 | 29.80 | 29.80 | - |
| Apr 8, 2025 | 29.20 | 29.20 | 27.80 | 27.80 | 27.80 | - |
| Apr 7, 2025 | 29.00 | 29.60 | 28.60 | 29.20 | 29.20 | - |
| Apr 4, 2025 | 31.80 | 31.80 | 30.20 | 30.20 | 30.20 | - |
| Apr 3, 2025 | 34.60 | 34.60 | 32.40 | 32.40 | 32.40 | - |
| Apr 2, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | - |
| Apr 1, 2025 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | - |
| Mar 31, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - |
| Mar 28, 2025 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | - |
| Mar 27, 2025 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | - |
| Mar 26, 2025 | 36.40 | 37.40 | 36.40 | 37.00 | 37.00 | - |
| Mar 25, 2025 | 35.80 | 37.20 | 35.80 | 37.00 | 37.00 | - |
| Mar 24, 2025 | 35.80 | 36.60 | 35.80 | 36.20 | 36.20 | 100 |
| Mar 21, 2025 | 35.80 | 36.20 | 35.80 | 36.00 | 36.00 | - |
| Mar 20, 2025 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | - |
| Mar 19, 2025 | 35.00 | 36.60 | 35.00 | 36.40 | 36.40 | - |
| Mar 18, 2025 | 34.60 | 35.60 | 34.60 | 35.40 | 35.40 | - |
| Mar 17, 2025 | 34.40 | 35.40 | 34.40 | 35.20 | 35.20 | - |
| Mar 14, 2025 | 33.40 | 35.20 | 33.40 | 35.00 | 35.00 | - |
| Mar 13, 2025 | 33.40 | 34.00 | 33.40 | 33.80 | 33.80 | - |
| Mar 12, 2025 | 32.80 | 34.20 | 32.80 | 34.00 | 34.00 | - |
| Mar 11, 2025 | 32.20 | 33.40 | 32.20 | 33.20 | 33.20 | - |
| Mar 10, 2025 | 33.60 | 33.80 | 32.40 | 32.40 | 32.40 | - |
| Mar 7, 2025 | 33.80 | 34.60 | 33.80 | 34.20 | 34.20 | - |
| Mar 6, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - |
| Mar 5, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | - |
| Mar 4, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | - |
| Mar 3, 2025 | 35.60 | 36.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 28, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | - |
| Feb 27, 2025 | 35.00 | 36.20 | 35.00 | 36.00 | 36.00 | - |
| Feb 26, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | - |
| Feb 25, 2025 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | - |
| Feb 24, 2025 | 35.40 | 36.00 | 35.40 | 35.80 | 35.80 | - |
| Feb 21, 2025 | 35.80 | 36.60 | 35.80 | 35.80 | 35.80 | - |
| Feb 20, 2025 | 37.20 | 37.20 | 36.20 | 36.40 | 36.40 | - |
| Feb 19, 2025 | 37.00 | 37.20 | 36.80 | 37.00 | 37.00 | - |
| Feb 18, 2025 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | - |
| Feb 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Feb 14, 2025 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | - |
| Feb 13, 2025 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | - |
| Feb 12, 2025 | 37.20 | 37.80 | 37.20 | 37.20 | 37.20 | - |
| Feb 11, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| Feb 10, 2025 | 36.20 | 38.60 | 36.20 | 38.40 | 38.40 | - |
| Feb 7, 2025 | 36.00 | 36.80 | 36.00 | 36.60 | 36.60 | - |
| Feb 6, 2025 | 36.60 | 37.20 | 36.40 | 36.60 | 36.60 | - |
| Feb 5, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | - |
| Feb 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - |
| Feb 3, 2025 | 34.80 | 36.60 | 34.80 | 36.60 | 36.60 | - |
| Jan 31, 2025 | 35.80 | 36.40 | 35.80 | 36.00 | 36.00 | - |
| Jan 30, 2025 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | - |
| Jan 29, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - |
| Jan 28, 2025 | 36.20 | 36.60 | 36.00 | 36.20 | 36.20 | - |
| Jan 27, 2025 | 35.80 | 37.00 | 35.80 | 36.80 | 36.80 | - |
| Jan 24, 2025 | 36.20 | 37.20 | 36.20 | 36.60 | 36.60 | 402 |
| Jan 23, 2025 | 37.00 | 37.20 | 36.80 | 36.80 | 36.80 | 400 |
| Jan 22, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | - |
| Jan 21, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - |
| Jan 20, 2025 | 37.20 | 37.80 | 36.80 | 36.80 | 36.80 | 50 |
| Jan 17, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | - |
| Jan 16, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | - |
| Jan 15, 2025 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | - |
| Jan 14, 2025 | 37.60 | 38.00 | 37.20 | 37.60 | 37.60 | 314 |
| Jan 13, 2025 | 37.40 | 37.80 | 37.40 | 37.40 | 37.40 | - |
| Jan 10, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - |
| Jan 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jan 8, 2025 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | - |
| Jan 7, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | - |
| Jan 6, 2025 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | 61 |
| Jan 3, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | - |
| Jan 2, 2025 | 35.80 | 36.40 | 35.80 | 36.00 | 36.00 | - |
| Dec 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3 |
| Dec 27, 2024 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | - |
| Dec 23, 2024 | 35.60 | 35.60 | 35.20 | 35.60 | 35.60 | - |
| Dec 20, 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | - |
| Dec 19, 2024 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| Dec 18, 2024 | 36.00 | 36.20 | 35.40 | 35.40 | 35.40 | 500 |
| Dec 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 16, 2024 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | - |
| Dec 13, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | - |
| Dec 12, 2024 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | - |
| Dec 11, 2024 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | - |
| Dec 10, 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | - |
| Dec 9, 2024 | 35.60 | 36.60 | 35.60 | 36.40 | 36.40 | 50 |
| Dec 6, 2024 | 36.80 | 36.80 | 35.40 | 35.40 | 35.40 | - |
| Dec 5, 2024 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | - |
| Dec 4, 2024 | 36.80 | 36.80 | 35.80 | 36.00 | 36.00 | - |
| Dec 3, 2024 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | - |
| Dec 2, 2024 | 36.20 | 36.40 | 35.80 | 36.20 | 36.20 | - |
| Nov 29, 2024 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | - |
| Nov 28, 2024 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | - |
| Nov 27, 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | - |
| Nov 26, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - |
| Nov 25, 2024 | 35.40 | 36.20 | 35.40 | 35.80 | 35.80 | - |
| Nov 22, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | - |
| Nov 21, 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | - |
| Nov 20, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | - |
| Nov 19, 2024 | 0.47498402 Dividend | |||||
| Nov 19, 2024 | 35.20 | 35.20 | 34.40 | 34.60 | 34.60 | - |
| Nov 18, 2024 | 34.80 | 35.60 | 34.80 | 35.40 | 34.86 | - |
| Nov 15, 2024 | 34.80 | 35.40 | 34.80 | 35.00 | 34.47 | - |
| Nov 14, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.47 | - |
| Nov 13, 2024 | 34.20 | 35.00 | 34.20 | 34.80 | 34.27 | - |
| Nov 12, 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 33.88 | - |
| Nov 11, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 34.66 | - |
| Nov 8, 2024 | 34.40 | 34.40 | 34.20 | 34.40 | 33.88 | - |
| Nov 7, 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.07 | - |
| Nov 6, 2024 | 31.20 | 33.80 | 31.20 | 33.80 | 33.28 | - |
| Nov 5, 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 30.33 | - |
| Nov 4, 2024 | 30.20 | 30.40 | 30.20 | 30.20 | 29.74 | - |
| Nov 1, 2024 | 30.00 | 30.60 | 30.00 | 30.40 | 29.94 | - |
| Oct 31, 2024 | 29.80 | 30.20 | 29.60 | 29.60 | 29.15 | - |
| Oct 30, 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.35 | - |
| Oct 29, 2024 | 29.60 | 30.00 | 29.60 | 29.60 | 29.15 | - |
| Oct 28, 2024 | 29.60 | 29.60 | 29.20 | 29.60 | 29.15 | - |
| Oct 25, 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 29.15 | - |
| Oct 24, 2024 | 29.00 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Oct 23, 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 28.75 | - |
| Oct 22, 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.35 | - |
| Oct 21, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 28.95 | - |
| Oct 18, 2024 | 29.00 | 29.20 | 28.80 | 29.20 | 28.75 | - |
| Oct 17, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.56 | - |
| Oct 16, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.56 | - |
| Oct 15, 2024 | 29.40 | 29.40 | 28.60 | 28.60 | 28.16 | - |
| Oct 14, 2024 | 29.40 | 29.40 | 29.20 | 29.40 | 28.95 | - |
| Oct 11, 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.15 | - |
| Oct 10, 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 28.95 | - |
| Oct 9, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.56 | - |
| Oct 8, 2024 | 29.20 | 29.20 | 28.60 | 28.80 | 28.36 | - |
| Oct 7, 2024 | 29.40 | 29.40 | 29.20 | 29.40 | 28.95 | - |
| Oct 4, 2024 | 29.00 | 29.80 | 29.00 | 29.40 | 28.95 | - |
| Oct 3, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 28.75 | - |
| Oct 2, 2024 | 29.00 | 29.40 | 29.00 | 29.20 | 28.75 | - |
| Oct 1, 2024 | 28.40 | 29.20 | 28.40 | 29.00 | 28.56 | - |
| Sep 30, 2024 | 28.00 | 28.40 | 27.80 | 28.40 | 27.97 | - |
| Sep 27, 2024 | 27.40 | 28.20 | 27.40 | 28.20 | 27.77 | - |
| Sep 26, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.18 | - |
| Sep 25, 2024 | 27.20 | 27.60 | 27.20 | 27.40 | 26.98 | - |
| Sep 24, 2024 | 26.20 | 27.40 | 26.20 | 27.40 | 26.98 | - |
| Sep 23, 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.00 | - |
| Sep 20, 2024 | 26.40 | 26.40 | 26.20 | 26.40 | 26.00 | - |
| Sep 19, 2024 | 26.00 | 26.60 | 26.00 | 26.40 | 26.00 | - |
| Sep 18, 2024 | 26.00 | 26.40 | 26.00 | 26.20 | 25.80 | - |
| Sep 17, 2024 | 25.60 | 26.40 | 25.60 | 26.20 | 25.80 | - |
| Sep 16, 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.41 | - |
| Sep 13, 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.01 | - |
| Sep 12, 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.01 | - |
| Sep 11, 2024 | 25.20 | 25.40 | 25.00 | 25.40 | 25.01 | - |
| Sep 10, 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 25.01 | - |
| Sep 9, 2024 | 25.60 | 26.00 | 25.60 | 25.80 | 25.41 | - |
| Sep 6, 2024 | 25.60 | 25.80 | 25.60 | 25.60 | 25.21 | - |
| Sep 5, 2024 | 26.00 | 26.20 | 25.80 | 25.80 | 25.41 | - |
| Sep 4, 2024 | 26.20 | 26.80 | 26.00 | 26.00 | 25.60 | - |
| Sep 3, 2024 | 26.60 | 26.60 | 26.20 | 26.40 | 26.00 | - |
| Sep 2, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.19 | - |
| Aug 30, 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.39 | - |
| Aug 29, 2024 | 24.80 | 26.40 | 24.80 | 26.20 | 25.80 | 14 |
| Aug 28, 2024 | 25.00 | 25.00 | 24.80 | 25.00 | 24.62 | - |
| Aug 27, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 24.62 | - |
| Aug 26, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.21 | - |
| Aug 23, 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.01 | - |
| Aug 22, 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 24.62 | - |
| Aug 21, 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 24.62 | - |
| Aug 20, 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.42 | - |
| Aug 19, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.01 | - |
| Aug 16, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.01 | - |
| Aug 15, 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.41 | - |
| Aug 14, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.01 | - |
| Aug 13, 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.01 | - |
| Aug 12, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.21 | - |
| Aug 9, 2024 | 25.20 | 25.40 | 25.20 | 25.20 | 24.82 | - |
| Aug 8, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.01 | - |
| Aug 7, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.01 | - |
| Aug 6, 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.01 | - |
| Aug 5, 2024 | 25.60 | 25.60 | 24.80 | 25.60 | 25.21 | - |
| Aug 2, 2024 | 26.40 | 26.60 | 25.60 | 25.60 | 25.21 | - |
| Aug 1, 2024 | 29.20 | 29.20 | 26.40 | 26.40 | 26.00 | - |
| Jul 31, 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 28.95 | - |
| Jul 30, 2024 | 29.00 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Jul 29, 2024 | 29.00 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Jul 26, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.75 | - |
| Jul 25, 2024 | 28.40 | 29.20 | 28.40 | 29.00 | 28.56 | - |
| Jul 24, 2024 | 28.60 | 29.00 | 28.40 | 28.40 | 27.97 | - |
| Jul 23, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.16 | - |
| Jul 22, 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Jul 19, 2024 | 29.20 | 29.20 | 28.80 | 29.00 | 28.56 | 1,710 |
| Jul 18, 2024 | 28.80 | 29.40 | 28.80 | 29.20 | 28.75 | - |
| Jul 17, 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.36 | - |
| Jul 16, 2024 | 28.80 | 29.00 | 28.60 | 29.00 | 28.56 | - |
| Jul 15, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 28.56 | - |
| Jul 12, 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.16 | - |
| Jul 11, 2024 | 28.40 | 28.60 | 28.20 | 28.60 | 28.16 | - |
| Jul 10, 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 27.97 | - |
| Jul 9, 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 27.77 | 8 |
| Jul 8, 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 27.77 | - |
| Jul 5, 2024 | 28.60 | 28.80 | 28.40 | 28.40 | 27.97 | - |
| Jul 4, 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 27.97 | - |
| Jul 3, 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.16 | - |
| Jul 2, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.16 | - |
| Jul 1, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.16 | - |
| Jun 28, 2024 | 27.60 | 28.60 | 27.60 | 28.40 | 27.97 | - |
| Jun 27, 2024 | 28.20 | 28.20 | 27.80 | 27.80 | 27.38 | - |
| Jun 26, 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 27.77 | - |
| Jun 25, 2024 | 28.60 | 28.80 | 28.60 | 28.60 | 28.16 | - |
| Jun 24, 2024 | 28.20 | 29.20 | 28.20 | 29.00 | 28.56 | - |
| Jun 21, 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 27.97 | - |
| Jun 20, 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.36 | - |
| Jun 19, 2024 | 28.60 | 28.60 | 28.00 | 28.60 | 28.16 | - |
| Jun 18, 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Jun 17, 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.56 | 35 |
| Jun 14, 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 27.97 | - |
| Jun 13, 2024 | 29.20 | 29.20 | 28.80 | 29.00 | 28.56 | - |
| Jun 12, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 28.95 | - |
| Jun 11, 2024 | 29.80 | 29.80 | 29.60 | 29.80 | 29.35 | - |
| Jun 10, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.54 | - |
| Jun 7, 2024 | 29.40 | 29.80 | 29.40 | 29.60 | 29.15 | - |
| Jun 6, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.15 | - |
| Jun 5, 2024 | 29.40 | 29.60 | 29.20 | 29.40 | 28.95 | - |
| Jun 4, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.15 | - |
| Jun 3, 2024 | 30.20 | 30.20 | 29.40 | 29.60 | 29.15 | - |
| May 31, 2024 | 30.00 | 30.20 | 29.80 | 30.20 | 29.74 | - |
| May 30, 2024 | 30.20 | 30.40 | 30.00 | 30.00 | 29.54 | - |
| May 29, 2024 | 31.40 | 31.40 | 30.40 | 30.40 | 29.94 | - |
| May 28, 2024 | 30.60 | 31.60 | 30.60 | 31.60 | 31.12 | - |
| May 27, 2024 | 30.60 | 31.00 | 30.00 | 30.80 | 30.33 | - |
| May 24, 2024 | 30.60 | 31.20 | 30.60 | 30.80 | 30.33 | - |
| May 23, 2024 | 30.80 | 31.20 | 30.80 | 30.80 | 30.33 | - |
| May 22, 2024 | 31.40 | 31.60 | 31.00 | 31.00 | 30.53 | - |
| May 21, 2024 | 31.60 | 31.80 | 31.60 | 31.60 | 31.12 | - |
| May 20, 2024 | 0.70368 Dividend | |||||
| May 20, 2024 | 32.00 | 32.00 | 31.40 | 31.80 | 31.31 | - |
| May 17, 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 30.92 | - |
| May 16, 2024 | 32.20 | 32.20 | 32.00 | 32.20 | 30.92 | - |
| May 15, 2024 | 32.20 | 32.40 | 32.00 | 32.40 | 31.11 | - |
| May 14, 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 31.11 | - |
| May 13, 2024 | 31.40 | 32.20 | 31.40 | 32.20 | 30.92 | - |
| May 10, 2024 | 31.80 | 32.00 | 31.60 | 31.60 | 30.34 | - |
| May 9, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 30.73 | - |
| May 8, 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 29.96 | - |
| May 7, 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 30.34 | - |
| May 6, 2024 | 31.20 | 31.80 | 31.20 | 31.60 | 30.34 | - |
| May 3, 2024 | 31.00 | 31.20 | 30.80 | 31.20 | 29.96 | - |
| May 2, 2024 | 30.80 | 31.40 | 30.80 | 31.00 | 29.77 | - |
| Apr 30, 2024 | 31.60 | 31.60 | 30.80 | 30.80 | 29.58 | - |
| Apr 29, 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 30.34 | - |
| Apr 26, 2024 | 34.60 | 34.60 | 32.20 | 32.40 | 31.11 | - |
| Apr 25, 2024 | 34.60 | 34.80 | 34.40 | 34.80 | 33.42 | - |
| Apr 24, 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 33.42 | - |
| Apr 23, 2024 | 35.20 | 35.20 | 34.80 | 35.20 | 33.80 | - |