Unlock stock picks and a broker-level newsfeed that powers Wall Street.
35.00
+0.45
+(1.30%)
At close: 5:00:37 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 34.60 | 35.15 | 34.40 | 35.00 | 35.00 | 10,312 |
| Mar 12, 2025 | 34.50 | 34.70 | 34.40 | 34.55 | 34.55 | 1,276 |
| Mar 11, 2025 | 34.50 | 34.70 | 34.40 | 34.50 | 34.50 | 2,213 |
| Mar 10, 2025 | 34.70 | 34.75 | 34.40 | 34.50 | 34.50 | 1,399 |
| Mar 7, 2025 | 34.55 | 35.00 | 34.45 | 34.70 | 34.70 | 3,402 |
| Mar 6, 2025 | 34.80 | 34.90 | 34.30 | 34.75 | 34.75 | 7,026 |
| Mar 5, 2025 | 34.90 | 35.00 | 34.30 | 34.80 | 34.80 | 4,004 |
| Mar 4, 2025 | 34.90 | 35.00 | 34.45 | 34.90 | 34.90 | 14,206 |
| Mar 3, 2025 | 35.00 | 35.00 | 34.60 | 34.85 | 34.85 | 6,046 |
| Feb 28, 2025 | 34.75 | 35.00 | 34.50 | 34.85 | 34.85 | 8,518 |
| Feb 27, 2025 | 34.80 | 34.80 | 34.20 | 34.50 | 34.50 | 8,671 |
| Feb 26, 2025 | 34.80 | 34.90 | 34.25 | 34.90 | 34.90 | 4,467 |
| Feb 25, 2025 | 34.25 | 35.00 | 34.05 | 35.00 | 35.00 | 9,179 |
| Feb 24, 2025 | 34.95 | 35.30 | 34.75 | 35.15 | 35.15 | 6,061 |
| Feb 21, 2025 | 35.40 | 35.95 | 34.60 | 34.95 | 34.95 | 9,843 |
| Feb 20, 2025 | 36.70 | 36.70 | 35.00 | 35.40 | 35.40 | 23,329 |
| Feb 19, 2025 | 37.40 | 37.80 | 37.00 | 37.00 | 37.00 | 6,871 |
| Feb 18, 2025 | 36.95 | 37.40 | 36.80 | 37.40 | 37.40 | 7,872 |
| Feb 17, 2025 | 34.90 | 37.30 | 34.60 | 37.10 | 37.10 | 11,147 |
| Feb 14, 2025 | 36.55 | 36.55 | 34.60 | 34.90 | 34.90 | 22,911 |
| Feb 13, 2025 | 38.60 | 39.50 | 35.75 | 36.20 | 36.20 | 44,744 |
| Feb 12, 2025 | 39.35 | 39.50 | 38.45 | 38.55 | 38.55 | 12,824 |
| Feb 11, 2025 | 38.30 | 39.45 | 38.20 | 39.15 | 39.15 | 6,248 |
| Feb 10, 2025 | 38.70 | 38.70 | 38.20 | 38.35 | 38.35 | 8,289 |
| Feb 7, 2025 | 38.90 | 39.15 | 37.10 | 38.60 | 38.60 | 13,137 |
| Feb 6, 2025 | 39.60 | 39.75 | 39.00 | 39.25 | 39.25 | 8,789 |
| Feb 5, 2025 | 39.00 | 39.60 | 38.60 | 39.55 | 39.55 | 20,951 |
| Feb 4, 2025 | 37.15 | 38.50 | 36.65 | 38.50 | 38.50 | 5,268 |
| Feb 3, 2025 | 37.80 | 38.50 | 36.35 | 37.15 | 37.15 | 16,010 |
| Jan 31, 2025 | 36.90 | 39.00 | 36.90 | 37.80 | 37.80 | 36,464 |
| Jan 30, 2025 | 36.30 | 36.90 | 36.10 | 36.65 | 36.65 | 12,248 |
| Jan 29, 2025 | 36.70 | 36.80 | 35.90 | 36.40 | 36.40 | 21,965 |
| Jan 28, 2025 | 32.90 | 36.80 | 32.85 | 36.15 | 36.15 | 79,976 |
| Jan 27, 2025 | 32.00 | 32.90 | 31.65 | 32.70 | 32.70 | 15,200 |
| Jan 24, 2025 | 32.10 | 32.10 | 31.70 | 32.00 | 32.00 | 8,814 |
| Jan 23, 2025 | 31.60 | 32.50 | 31.50 | 32.45 | 32.45 | 10,235 |
| Jan 22, 2025 | 31.40 | 31.65 | 31.05 | 31.55 | 31.55 | 5,912 |
| Jan 21, 2025 | 31.35 | 31.50 | 31.10 | 31.40 | 31.40 | 1,591 |
| Jan 20, 2025 | 31.75 | 31.80 | 31.10 | 31.35 | 31.35 | 6,791 |
| Jan 17, 2025 | 31.45 | 31.95 | 31.20 | 31.80 | 31.80 | 4,736 |
| Jan 16, 2025 | 31.75 | 32.05 | 31.45 | 31.65 | 31.65 | 5,164 |
| Jan 15, 2025 | 31.90 | 32.15 | 31.45 | 31.70 | 31.70 | 2,513 |
| Jan 14, 2025 | 31.20 | 31.90 | 31.15 | 31.90 | 31.90 | 8,862 |
| Jan 13, 2025 | 31.60 | 31.60 | 31.00 | 31.25 | 31.25 | 3,581 |
| Jan 10, 2025 | 31.25 | 31.55 | 31.15 | 31.55 | 31.55 | 2,491 |
| Jan 9, 2025 | 31.35 | 31.55 | 31.10 | 31.30 | 31.30 | 2,361 |
| Jan 8, 2025 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | 2,281 |
| Jan 7, 2025 | 31.60 | 31.75 | 31.10 | 31.45 | 31.45 | 6,939 |
| Jan 3, 2025 | 31.85 | 32.00 | 31.05 | 31.60 | 31.60 | 5,079 |
| Jan 2, 2025 | 31.20 | 31.85 | 30.50 | 31.85 | 31.85 | 8,121 |
| Dec 30, 2024 | 31.85 | 31.85 | 31.00 | 31.20 | 31.20 | 7,480 |
| Dec 27, 2024 | 31.20 | 32.45 | 31.20 | 31.85 | 31.85 | 4,585 |
| Dec 23, 2024 | 32.50 | 32.50 | 31.00 | 31.20 | 31.20 | 18,261 |
| Dec 20, 2024 | 33.10 | 33.10 | 31.65 | 32.55 | 32.55 | 13,023 |
| Dec 19, 2024 | 32.40 | 33.70 | 32.00 | 33.10 | 33.10 | 24,609 |
| Dec 18, 2024 | 31.10 | 32.80 | 31.00 | 32.40 | 32.40 | 24,343 |
| Dec 17, 2024 | 30.60 | 31.35 | 30.60 | 31.10 | 31.10 | 28,412 |
| Dec 16, 2024 | 31.55 | 31.90 | 30.30 | 30.55 | 30.55 | 14,423 |
| Dec 13, 2024 | 31.25 | 32.05 | 31.25 | 32.05 | 32.05 | 4,985 |
| Dec 12, 2024 | 32.45 | 32.45 | 31.05 | 31.80 | 31.80 | 10,144 |
| Dec 11, 2024 | 32.90 | 32.90 | 32.30 | 32.45 | 32.45 | 6,795 |
| Dec 10, 2024 | 33.15 | 33.25 | 32.50 | 32.90 | 32.90 | 30,847 |
| Dec 9, 2024 | 33.00 | 33.50 | 32.25 | 33.15 | 33.15 | 12,696 |
| Dec 6, 2024 | 32.70 | 33.30 | 32.55 | 33.10 | 33.10 | 13,993 |
| Dec 5, 2024 | 32.05 | 32.55 | 32.05 | 32.55 | 32.55 | 2,553 |
| Dec 4, 2024 | 31.15 | 32.70 | 30.50 | 32.00 | 32.00 | 8,229 |
| Dec 3, 2024 | 30.95 | 31.80 | 30.55 | 31.30 | 31.30 | 7,128 |
| Dec 2, 2024 | 30.15 | 31.00 | 30.15 | 30.95 | 30.95 | 6,680 |
| Nov 29, 2024 | 30.80 | 30.80 | 30.00 | 30.70 | 30.70 | 3,683 |
| Nov 28, 2024 | 30.95 | 30.95 | 30.35 | 30.80 | 30.80 | 2,899 |
| Nov 27, 2024 | 30.70 | 31.00 | 30.30 | 30.35 | 30.35 | 4,033 |
| Nov 26, 2024 | 30.70 | 30.80 | 30.15 | 30.70 | 30.70 | 3,382 |
| Nov 25, 2024 | 30.20 | 31.00 | 29.60 | 30.75 | 30.75 | 9,791 |
| Nov 22, 2024 | 30.20 | 31.45 | 29.55 | 30.70 | 30.70 | 8,691 |
| Nov 21, 2024 | 30.50 | 30.50 | 30.05 | 30.30 | 30.30 | 5,567 |
| Nov 20, 2024 | 31.15 | 31.15 | 30.05 | 30.50 | 30.50 | 7,654 |
| Nov 19, 2024 | 32.45 | 32.65 | 29.50 | 31.15 | 31.15 | 9,001 |
| Nov 18, 2024 | 33.65 | 33.85 | 31.70 | 32.50 | 32.50 | 12,673 |
| Nov 15, 2024 | 33.75 | 33.90 | 33.60 | 33.90 | 33.90 | 4,229 |
| Nov 14, 2024 | 34.05 | 34.05 | 33.55 | 33.85 | 33.85 | 5,942 |
| Nov 13, 2024 | 34.00 | 34.05 | 33.60 | 34.00 | 34.00 | 9,599 |
| Nov 12, 2024 | 33.50 | 34.10 | 33.40 | 33.85 | 33.85 | 6,401 |
| Nov 8, 2024 | 33.90 | 34.05 | 33.60 | 33.90 | 33.90 | 3,765 |
| Nov 7, 2024 | 0.41 Dividend | |||||
| Nov 7, 2024 | 34.40 | 34.40 | 33.20 | 33.90 | 33.90 | 13,225 |
| Nov 6, 2024 | 34.00 | 34.00 | 33.45 | 33.90 | 33.49 | 4,147 |
| Nov 5, 2024 | 33.25 | 34.00 | 33.25 | 33.80 | 33.39 | 1,883 |
| Nov 4, 2024 | 33.85 | 33.85 | 33.25 | 33.25 | 32.85 | 2,601 |
| Oct 31, 2024 | 33.80 | 34.15 | 33.35 | 33.85 | 33.44 | 4,151 |
| Oct 30, 2024 | 33.70 | 34.25 | 33.70 | 33.75 | 33.34 | 2,579 |
| Oct 29, 2024 | 34.40 | 34.55 | 34.00 | 34.20 | 33.79 | 2,238 |
| Oct 28, 2024 | 34.45 | 34.50 | 34.20 | 34.40 | 33.98 | 2,661 |
| Oct 25, 2024 | 34.50 | 34.55 | 34.05 | 34.30 | 33.89 | 2,323 |
| Oct 24, 2024 | 33.40 | 34.55 | 32.65 | 34.50 | 34.08 | 4,699 |
| Oct 23, 2024 | 33.10 | 33.35 | 32.50 | 33.10 | 32.70 | 2,977 |
| Oct 22, 2024 | 34.00 | 34.00 | 32.90 | 33.10 | 32.70 | 4,037 |
| Oct 21, 2024 | 34.45 | 34.70 | 33.20 | 33.95 | 33.54 | 4,412 |
| Oct 18, 2024 | 34.10 | 34.50 | 34.05 | 34.45 | 34.03 | 5,614 |
| Oct 17, 2024 | 34.55 | 34.90 | 34.10 | 34.10 | 33.69 | 3,147 |
| Oct 16, 2024 | 35.15 | 35.20 | 34.05 | 34.55 | 34.13 | 3,847 |
| Oct 15, 2024 | 34.50 | 35.35 | 34.50 | 35.00 | 34.58 | 11,549 |
| Oct 14, 2024 | 33.00 | 35.50 | 32.75 | 34.45 | 34.03 | 44,273 |
| Oct 11, 2024 | 32.55 | 33.15 | 32.50 | 33.05 | 32.65 | 9,294 |
| Oct 10, 2024 | 32.50 | 32.55 | 32.00 | 32.55 | 32.16 | 4,420 |
| Oct 9, 2024 | 32.20 | 32.50 | 31.60 | 32.50 | 32.11 | 5,212 |
| Oct 8, 2024 | 31.40 | 32.25 | 31.35 | 32.15 | 31.76 | 6,922 |
| Oct 7, 2024 | 32.40 | 32.40 | 31.60 | 32.20 | 31.81 | 4,821 |
| Oct 4, 2024 | 32.20 | 32.40 | 30.70 | 32.40 | 32.01 | 20,694 |
| Oct 3, 2024 | 32.90 | 32.90 | 31.80 | 32.30 | 31.91 | 4,072 |
| Oct 2, 2024 | 32.65 | 32.95 | 32.55 | 32.75 | 32.35 | 4,868 |
| Oct 1, 2024 | 32.60 | 32.90 | 32.45 | 32.70 | 32.30 | 4,928 |
| Sep 30, 2024 | 32.55 | 32.70 | 32.25 | 32.45 | 32.06 | 15,398 |
| Sep 27, 2024 | 32.00 | 32.40 | 31.40 | 32.25 | 31.86 | 3,021 |
| Sep 26, 2024 | 31.90 | 32.20 | 31.85 | 32.00 | 31.61 | 7,354 |
| Sep 25, 2024 | 31.90 | 31.95 | 31.70 | 31.90 | 31.51 | 2,266 |
| Sep 24, 2024 | 32.85 | 32.85 | 31.50 | 31.95 | 31.56 | 7,389 |
| Sep 23, 2024 | 32.85 | 33.20 | 32.60 | 32.90 | 32.50 | 11,389 |
| Sep 20, 2024 | 32.45 | 32.85 | 32.45 | 32.85 | 32.45 | 10,963 |
| Sep 19, 2024 | 32.60 | 32.80 | 32.20 | 32.55 | 32.16 | 8,976 |
| Sep 18, 2024 | 31.80 | 32.50 | 31.45 | 32.30 | 31.91 | 22,976 |
| Sep 17, 2024 | 2.42 Dividend | |||||
| Sep 17, 2024 | 30.00 | 31.50 | 29.30 | 31.50 | 31.12 | 18,265 |
| Sep 16, 2024 | 32.95 | 32.95 | 30.00 | 32.00 | 29.22 | 32,223 |
| Sep 13, 2024 | 32.20 | 32.70 | 32.20 | 32.65 | 29.82 | 14,117 |
| Sep 12, 2024 | 31.40 | 32.10 | 31.25 | 32.10 | 29.31 | 26,104 |
| Sep 11, 2024 | 31.80 | 31.95 | 30.35 | 31.45 | 28.72 | 7,589 |
| Sep 10, 2024 | 32.10 | 32.20 | 31.50 | 31.65 | 28.90 | 6,222 |
| Sep 9, 2024 | 32.00 | 32.25 | 31.70 | 32.10 | 29.31 | 4,318 |
| Sep 6, 2024 | 32.00 | 32.05 | 31.50 | 32.00 | 29.22 | 8,427 |
| Sep 5, 2024 | 32.00 | 32.05 | 31.85 | 32.00 | 29.22 | 15,503 |
| Sep 4, 2024 | 32.00 | 32.15 | 31.80 | 32.00 | 29.22 | 4,419 |
| Sep 3, 2024 | 33.65 | 33.65 | 31.70 | 32.00 | 29.22 | 33,279 |
| Sep 2, 2024 | 32.80 | 33.70 | 32.70 | 33.40 | 30.50 | 18,307 |
| Aug 30, 2024 | 30.95 | 32.90 | 30.95 | 32.60 | 29.77 | 32,703 |
| Aug 29, 2024 | 30.45 | 30.85 | 30.30 | 30.80 | 28.13 | 6,875 |
| Aug 28, 2024 | 30.20 | 30.50 | 30.00 | 30.45 | 27.81 | 6,738 |
| Aug 27, 2024 | 30.45 | 30.50 | 30.10 | 30.35 | 27.72 | 5,306 |
| Aug 26, 2024 | 30.50 | 30.60 | 30.15 | 30.50 | 27.85 | 3,723 |
| Aug 23, 2024 | 30.80 | 30.80 | 29.90 | 30.50 | 27.85 | 3,982 |
| Aug 22, 2024 | 30.15 | 30.30 | 29.80 | 29.90 | 27.30 | 10,112 |
| Aug 21, 2024 | 30.30 | 30.30 | 30.00 | 30.15 | 27.53 | 5,596 |
| Aug 20, 2024 | 30.60 | 30.80 | 30.10 | 30.30 | 27.67 | 3,377 |
| Aug 19, 2024 | 29.70 | 31.00 | 29.60 | 30.50 | 27.85 | 5,138 |
| Aug 16, 2024 | 30.40 | 30.40 | 28.60 | 29.70 | 27.12 | 19,272 |
| Aug 14, 2024 | 30.45 | 30.65 | 30.05 | 30.35 | 27.72 | 5,331 |
| Aug 13, 2024 | 31.40 | 31.45 | 30.10 | 30.25 | 27.62 | 6,161 |
| Aug 12, 2024 | 29.25 | 31.50 | 29.25 | 31.20 | 28.49 | 12,255 |
| Aug 9, 2024 | 28.40 | 30.45 | 28.15 | 29.15 | 26.62 | 9,676 |
| Aug 8, 2024 | 28.50 | 29.30 | 28.05 | 28.10 | 25.66 | 4,332 |
| Aug 7, 2024 | 26.85 | 29.00 | 26.50 | 28.50 | 26.03 | 15,864 |
| Aug 6, 2024 | 28.00 | 28.25 | 26.50 | 26.50 | 24.20 | 21,527 |
| Aug 5, 2024 | 28.00 | 28.00 | 25.50 | 27.00 | 24.66 | 40,168 |
| Aug 2, 2024 | 29.90 | 29.95 | 28.30 | 28.50 | 26.03 | 14,769 |
| Aug 1, 2024 | 29.85 | 30.00 | 29.85 | 29.95 | 27.35 | 3,562 |
| Jul 31, 2024 | 30.00 | 30.00 | 29.85 | 29.85 | 27.26 | 4,386 |
| Jul 30, 2024 | 30.05 | 30.05 | 29.85 | 29.95 | 27.35 | 3,559 |
| Jul 29, 2024 | 30.10 | 30.40 | 29.85 | 29.90 | 27.30 | 6,687 |
| Jul 26, 2024 | 29.80 | 30.15 | 29.80 | 30.10 | 27.49 | 4,935 |
| Jul 25, 2024 | 30.35 | 30.65 | 29.70 | 30.00 | 27.40 | 12,589 |
| Jul 24, 2024 | 30.55 | 30.85 | 30.30 | 30.35 | 27.72 | 3,107 |
| Jul 23, 2024 | 31.20 | 31.40 | 30.50 | 30.55 | 27.90 | 4,344 |
| Jul 22, 2024 | 31.00 | 31.30 | 30.90 | 31.15 | 28.45 | 8,262 |
| Jul 19, 2024 | 30.30 | 30.60 | 30.30 | 30.30 | 27.67 | 8,443 |
| Jul 18, 2024 | 30.60 | 30.80 | 30.25 | 30.30 | 27.67 | 5,661 |
| Jul 17, 2024 | 30.25 | 30.80 | 30.20 | 30.50 | 27.85 | 5,947 |
| Jul 16, 2024 | 31.00 | 31.30 | 30.20 | 30.25 | 27.62 | 20,702 |
| Jul 15, 2024 | 31.00 | 32.55 | 30.70 | 31.35 | 28.63 | 31,566 |
| Jul 12, 2024 | 32.75 | 32.80 | 32.20 | 32.70 | 29.86 | 8,181 |
| Jul 11, 2024 | 31.85 | 32.70 | 31.40 | 32.60 | 29.77 | 14,809 |
| Jul 10, 2024 | 31.80 | 31.85 | 31.40 | 31.65 | 28.90 | 6,029 |
| Jul 9, 2024 | 31.90 | 31.90 | 31.05 | 31.80 | 29.04 | 7,268 |
| Jul 8, 2024 | 32.65 | 32.90 | 31.20 | 31.70 | 28.95 | 19,280 |
| Jul 5, 2024 | 31.00 | 32.95 | 31.00 | 32.30 | 29.50 | 38,216 |
| Jul 4, 2024 | 30.30 | 31.00 | 30.00 | 30.85 | 28.17 | 29,097 |
| Jul 3, 2024 | 31.50 | 31.55 | 29.70 | 30.30 | 27.67 | 80,637 |
| Jul 2, 2024 | 31.95 | 31.95 | 30.15 | 31.40 | 28.67 | 36,872 |
| Jul 1, 2024 | 33.40 | 33.45 | 31.65 | 32.10 | 29.31 | 41,990 |
| Jun 28, 2024 | 34.10 | 34.20 | 32.85 | 33.50 | 30.59 | 7,582 |
| Jun 27, 2024 | 33.10 | 34.00 | 33.10 | 34.00 | 31.05 | 8,968 |
| Jun 26, 2024 | 33.50 | 33.50 | 31.30 | 33.10 | 30.23 | 31,490 |
| Jun 25, 2024 | 34.70 | 34.75 | 33.25 | 33.60 | 30.68 | 22,055 |
| Jun 24, 2024 | 35.00 | 35.10 | 34.25 | 34.40 | 31.41 | 17,932 |
| Jun 21, 2024 | 34.95 | 35.00 | 34.30 | 35.00 | 31.96 | 8,188 |
| Jun 20, 2024 | 34.70 | 35.00 | 34.10 | 34.95 | 31.92 | 23,555 |
| Jun 19, 2024 | 34.95 | 35.00 | 34.40 | 34.70 | 31.69 | 13,197 |
| Jun 18, 2024 | 35.50 | 35.65 | 34.70 | 35.00 | 31.96 | 15,114 |
| Jun 17, 2024 | 36.00 | 36.20 | 35.00 | 35.40 | 32.33 | 8,913 |
| Jun 14, 2024 | 35.10 | 35.70 | 35.10 | 35.70 | 32.60 | 3,361 |
| Jun 13, 2024 | 35.40 | 36.00 | 35.10 | 35.10 | 32.05 | 13,213 |
| Jun 12, 2024 | 35.00 | 36.20 | 35.00 | 35.50 | 32.42 | 6,081 |
| Jun 11, 2024 | 36.20 | 36.55 | 35.00 | 35.40 | 32.33 | 10,154 |
| Jun 10, 2024 | 36.50 | 37.00 | 35.70 | 36.20 | 33.06 | 13,185 |
| Jun 7, 2024 | 36.60 | 37.50 | 36.60 | 37.05 | 33.83 | 23,517 |
| Jun 6, 2024 | 34.95 | 36.75 | 34.80 | 36.60 | 33.42 | 25,313 |
| Jun 5, 2024 | 34.50 | 35.00 | 34.45 | 34.80 | 31.78 | 14,246 |
| Jun 4, 2024 | 35.00 | 35.70 | 34.10 | 34.40 | 31.41 | 35,520 |
| Jun 3, 2024 | 34.50 | 37.05 | 34.50 | 35.00 | 31.96 | 102,952 |
| May 31, 2024 | 37.15 | 37.20 | 33.90 | 34.50 | 31.51 | 130,140 |
| May 29, 2024 | 39.60 | 39.95 | 37.00 | 37.30 | 34.06 | 66,484 |
| May 28, 2024 | 38.00 | 39.75 | 36.15 | 39.40 | 35.98 | 254,697 |
| May 27, 2024 | 44.00 | 44.85 | 43.90 | 44.25 | 40.41 | 6,319 |
| May 24, 2024 | 45.30 | 45.70 | 43.60 | 44.00 | 40.18 | 20,956 |
| May 23, 2024 | 46.20 | 46.55 | 45.50 | 45.50 | 41.55 | 19,138 |
| May 22, 2024 | 46.05 | 46.30 | 45.90 | 46.20 | 42.19 | 19,894 |
| May 21, 2024 | 46.15 | 46.40 | 46.05 | 46.10 | 42.10 | 17,316 |
| May 20, 2024 | 46.00 | 46.80 | 45.70 | 46.15 | 42.14 | 54,443 |
| May 17, 2024 | 45.45 | 46.00 | 45.45 | 45.60 | 41.64 | 17,860 |
| May 16, 2024 | 43.55 | 45.95 | 43.55 | 45.20 | 41.28 | 33,193 |
| May 15, 2024 | 42.40 | 43.90 | 41.90 | 43.55 | 39.77 | 25,824 |
| May 14, 2024 | 42.00 | 43.00 | 41.30 | 42.40 | 38.72 | 54,900 |
| May 13, 2024 | 43.70 | 43.95 | 42.55 | 43.65 | 39.86 | 16,759 |
| May 10, 2024 | 44.15 | 44.20 | 43.60 | 43.65 | 39.86 | 13,075 |
| May 9, 2024 | 42.95 | 44.15 | 42.95 | 44.15 | 40.32 | 16,566 |
| May 8, 2024 | 43.70 | 43.95 | 42.40 | 42.90 | 39.18 | 32,843 |
| May 7, 2024 | 44.00 | 44.50 | 43.60 | 43.75 | 39.95 | 22,327 |
| May 6, 2024 | 44.90 | 44.90 | 43.60 | 44.30 | 40.45 | 31,197 |
| May 2, 2024 | 44.90 | 45.00 | 43.90 | 44.90 | 41.00 | 10,874 |
| Apr 30, 2024 | 45.50 | 45.60 | 44.65 | 44.90 | 41.00 | 12,441 |
| Apr 29, 2024 | 46.00 | 46.75 | 45.60 | 45.75 | 41.78 | 6,653 |
| Apr 26, 2024 | 46.35 | 46.80 | 46.00 | 46.00 | 42.01 | 8,585 |
| Apr 25, 2024 | 47.65 | 47.65 | 45.45 | 45.65 | 41.69 | 29,376 |
| Apr 24, 2024 | 48.30 | 48.30 | 47.10 | 47.50 | 43.38 | 20,553 |
| Apr 23, 2024 | 48.70 | 49.70 | 46.80 | 47.50 | 43.38 | 70,674 |
| Apr 22, 2024 | 47.00 | 47.00 | 46.40 | 46.95 | 42.87 | 15,138 |
| Apr 19, 2024 | 47.00 | 47.10 | 46.35 | 46.80 | 42.74 | 12,719 |
| Apr 18, 2024 | 46.90 | 47.00 | 46.40 | 47.00 | 42.92 | 7,704 |
| Apr 17, 2024 | 46.00 | 46.95 | 46.00 | 46.95 | 42.87 | 6,496 |
| Apr 16, 2024 | 46.70 | 47.00 | 45.80 | 46.00 | 42.01 | 11,106 |
| Apr 15, 2024 | 47.00 | 47.35 | 45.45 | 46.70 | 42.65 | 17,387 |
| Apr 12, 2024 | 47.10 | 47.30 | 46.50 | 46.55 | 42.51 | 13,252 |
| Apr 11, 2024 | 47.30 | 47.55 | 46.90 | 47.10 | 43.01 | 9,935 |
| Apr 10, 2024 | 47.40 | 47.65 | 46.70 | 46.95 | 42.87 | 6,682 |
| Apr 9, 2024 | 47.70 | 47.80 | 46.80 | 47.40 | 43.29 | 12,156 |
| Apr 8, 2024 | 46.80 | 47.90 | 46.80 | 47.70 | 43.56 | 24,739 |
| Apr 5, 2024 | 47.10 | 47.25 | 46.50 | 46.80 | 42.74 | 14,097 |
| Apr 4, 2024 | 46.45 | 47.75 | 46.20 | 47.05 | 42.97 | 39,431 |
| Apr 3, 2024 | 45.60 | 46.50 | 45.60 | 46.45 | 42.42 | 10,904 |
| Apr 2, 2024 | 45.55 | 46.70 | 45.50 | 45.75 | 41.78 | 16,918 |
| Mar 28, 2024 | 45.70 | 45.85 | 45.00 | 45.55 | 41.60 | 7,034 |
| Mar 27, 2024 | 45.00 | 45.60 | 44.60 | 45.60 | 41.64 | 9,129 |
| Mar 26, 2024 | 45.50 | 45.80 | 45.25 | 45.25 | 41.32 | 3,927 |
| Mar 25, 2024 | 45.90 | 45.95 | 45.15 | 45.50 | 41.55 | 8,496 |
| Mar 22, 2024 | 45.00 | 46.00 | 44.90 | 45.95 | 41.96 | 18,644 |
| Mar 21, 2024 | 42.95 | 45.00 | 42.80 | 44.90 | 41.00 | 14,394 |
| Mar 20, 2024 | 42.85 | 43.75 | 42.85 | 42.90 | 39.18 | 5,496 |
| Mar 19, 2024 | 43.50 | 43.50 | 42.75 | 42.85 | 39.13 | 8,609 |
| Mar 18, 2024 | 44.85 | 45.60 | 43.25 | 43.65 | 39.86 | 17,671 |
| Mar 15, 2024 | 46.20 | 46.90 | 44.40 | 44.80 | 40.91 | 27,333 |
| Mar 14, 2024 | 45.40 | 46.20 | 45.25 | 46.00 | 42.01 | 13,807 |
| Mar 13, 2024 | 46.05 | 46.05 | 45.30 | 45.40 | 41.46 | 7,092 |
Related Tickers
6088.T SIGMAXYZ Holdings Inc.
948.00
+0.42%
7EL.F Elis SA
21.80
-0.18%
6086.T Shin Maint Holdings Co.,Ltd.
800.00
-0.12%
RTO1.F Rentokil Initial plc
3.9060
-0.23%
CANS.V Wildpack Beverage Inc.
0.0050
0.00%
WHLM Wilhelmina International, Inc.
3.6500
-2.41%
LAMOR.HE Lamor Corporation Oyj
1.3400
-1.83%
LMTI Laser Master International, Inc.
0.1600
-36.00%
7743.TWO KFS
52.00
+0.39%
EDAC.MI EdiliziAcrobatica S.p.A.
6.00
-2.28%