XETRA - Delayed Quote EUR
Carrier Global Corporation (4PN.DE)
At close: October 25 at 5:35 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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 67.28 | 67.76 | 66.72 | 67.76 | 67.76 | 289 |
Oct 25, 2024 | 0.19 Dividend | |||||
Oct 24, 2024 | 73.50 | 73.50 | 68.00 | 68.27 | 68.08 | 674 |
Oct 23, 2024 | 74.54 | 75.02 | 74.40 | 74.92 | 74.71 | 2,450 |
Oct 22, 2024 | 74.61 | 75.28 | 73.98 | 74.32 | 74.11 | 513 |
Oct 21, 2024 | 75.35 | 75.47 | 75.13 | 75.13 | 74.92 | 560 |
Oct 18, 2024 | 74.77 | 74.85 | 74.77 | 74.85 | 74.64 | 52 |
Oct 17, 2024 | 74.05 | 75.99 | 74.05 | 75.53 | 75.32 | 588 |
Oct 16, 2024 | 75.26 | 75.26 | 73.84 | 74.81 | 74.60 | 3,017 |
Oct 15, 2024 | 75.65 | 76.21 | 75.52 | 75.52 | 75.31 | 84 |
Oct 14, 2024 | 75.24 | 75.73 | 74.64 | 75.56 | 75.35 | 312 |
Oct 11, 2024 | 73.37 | 74.80 | 73.37 | 74.74 | 74.53 | 703 |
Oct 10, 2024 | 74.96 | 75.50 | 73.79 | 73.79 | 73.58 | 4,737 |
Oct 9, 2024 | 73.83 | 74.04 | 73.83 | 74.04 | 73.83 | 18 |
Oct 8, 2024 | 74.18 | 74.18 | 73.49 | 73.84 | 73.63 | 509 |
Oct 7, 2024 | 73.93 | 74.18 | 73.20 | 73.20 | 73.00 | 226 |
Oct 4, 2024 | 72.75 | 73.73 | 72.75 | 73.13 | 72.93 | 107 |
Oct 3, 2024 | 73.03 | 73.09 | 73.03 | 73.09 | 72.89 | 27 |
Oct 2, 2024 | 71.56 | 72.88 | 71.56 | 72.80 | 72.60 | 314 |
Oct 1, 2024 | 71.73 | 72.15 | 71.73 | 72.15 | 71.95 | 114 |
Sep 30, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.10 | 834 |
Sep 27, 2024 | 71.50 | 72.76 | 70.54 | 72.76 | 72.56 | 834 |
Sep 26, 2024 | 72.33 | 72.33 | 71.41 | 71.41 | 71.21 | 108 |
Sep 25, 2024 | 71.94 | 71.94 | 71.92 | 71.92 | 71.72 | 6 |
Sep 24, 2024 | 73.41 | 73.41 | 72.69 | 72.76 | 72.56 | 247 |
Sep 23, 2024 | 72.18 | 72.24 | 72.09 | 72.24 | 72.04 | 28 |
Sep 20, 2024 | 70.90 | 71.94 | 70.90 | 71.94 | 71.74 | 198 |
Sep 19, 2024 | 71.42 | 72.08 | 71.42 | 72.08 | 71.88 | 691 |
Sep 18, 2024 | 70.50 | 70.50 | 69.78 | 70.28 | 70.08 | 644 |
Sep 17, 2024 | 69.66 | 69.82 | 69.66 | 69.82 | 69.63 | 109 |
Sep 16, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.79 | 157 |
Sep 13, 2024 | 67.60 | 69.35 | 67.60 | 69.35 | 69.16 | 157 |
Sep 12, 2024 | 66.52 | 66.91 | 65.37 | 66.84 | 66.65 | 8,627 |
Sep 11, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.36 | 2,226 |
Sep 10, 2024 | 63.48 | 65.08 | 63.48 | 65.08 | 64.90 | 2,226 |
Sep 9, 2024 | 64.47 | 64.47 | 63.94 | 63.94 | 63.76 | 66 |
Sep 6, 2024 | 62.00 | 63.21 | 61.84 | 63.02 | 62.84 | 1,459 |
Sep 5, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.69 | 889 |
Sep 3, 2024 | 66.46 | 66.46 | 63.73 | 64.11 | 63.93 | 142 |
Sep 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.82 | 100 |
Aug 30, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.72 | 100 |
Aug 29, 2024 | 63.87 | 64.84 | 63.76 | 64.84 | 64.66 | 230 |
Aug 28, 2024 | 64.87 | 64.87 | 63.96 | 64.29 | 64.11 | 240 |
Aug 27, 2024 | 64.58 | 64.58 | 63.69 | 63.69 | 63.51 | 84 |
Aug 26, 2024 | 63.83 | 64.50 | 63.83 | 64.32 | 64.14 | 185 |
Aug 23, 2024 | 62.10 | 63.96 | 62.10 | 63.96 | 63.78 | 136 |
Aug 22, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.46 | 162 |
Aug 21, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.28 | 162 |
Aug 20, 2024 | 62.11 | 62.11 | 61.36 | 61.42 | 61.25 | 162 |
Aug 19, 2024 | 60.98 | 62.09 | 60.98 | 62.09 | 61.92 | 254 |
Aug 16, 2024 | 62.40 | 62.40 | 61.68 | 61.68 | 61.51 | 84 |
Aug 15, 2024 | 61.00 | 62.36 | 61.00 | 62.36 | 62.19 | 288 |
Aug 14, 2024 | 59.75 | 59.75 | 59.56 | 59.56 | 59.39 | 200 |
Aug 13, 2024 | 59.31 | 59.38 | 58.99 | 58.99 | 58.83 | 152 |
Aug 12, 2024 | 59.09 | 59.09 | 58.80 | 58.80 | 58.64 | 49 |
Aug 9, 2024 | 59.80 | 59.80 | 58.83 | 58.97 | 58.81 | 1,057 |
Aug 8, 2024 | 58.10 | 58.10 | 57.41 | 57.41 | 57.25 | 79 |
Aug 7, 2024 | 58.81 | 59.50 | 58.81 | 59.50 | 59.33 | 15 |
Aug 6, 2024 | 58.56 | 59.05 | 58.56 | 58.91 | 58.75 | 512 |
Aug 5, 2024 | 56.98 | 56.98 | 53.58 | 56.00 | 55.84 | 5,250 |
Aug 2, 2024 | 60.77 | 60.93 | 58.69 | 58.69 | 58.53 | 1,057 |
Aug 1, 2024 | 63.00 | 63.00 | 61.65 | 61.77 | 61.60 | 1,487 |
Jul 31, 2024 | 62.36 | 63.21 | 62.36 | 63.21 | 63.03 | 30 |
Jul 30, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.16 | 725 |
Jul 29, 2024 | 62.47 | 62.57 | 61.41 | 61.43 | 61.26 | 725 |
Jul 26, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.34 | 200 |
Jul 25, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.97 | 155 |
Jul 24, 2024 | 62.20 | 62.20 | 61.94 | 62.10 | 61.93 | 29 |
Jul 22, 2024 | 61.02 | 61.76 | 60.53 | 61.76 | 61.59 | 100 |
Jul 19, 2024 | 60.97 | 61.07 | 60.97 | 61.03 | 60.86 | 394 |
Jul 18, 2024 | 61.91 | 61.91 | 60.91 | 60.91 | 60.74 | 47 |
Jul 17, 2024 | 63.08 | 63.08 | 62.80 | 62.80 | 62.63 | 100 |
Jul 16, 2024 | 62.23 | 62.33 | 62.23 | 62.33 | 62.16 | 153 |
Jul 15, 2024 | 61.77 | 62.52 | 60.85 | 61.64 | 61.47 | 1,954 |
Jul 12, 2024 | 61.96 | 61.96 | 61.17 | 61.31 | 61.14 | 498 |
Jul 11, 2024 | 59.09 | 61.28 | 59.09 | 61.28 | 61.11 | 165 |
Jul 10, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.98 | 119 |
Jul 9, 2024 | 57.61 | 57.69 | 57.61 | 57.69 | 57.53 | 119 |
Jul 8, 2024 | 58.55 | 58.77 | 58.47 | 58.47 | 58.31 | 128 |
Jul 5, 2024 | 58.53 | 59.72 | 57.75 | 57.75 | 57.59 | 1,422 |
Jul 4, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.17 | 10 |
Jul 3, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.49 | 10 |
Jul 2, 2024 | 57.83 | 57.93 | 57.83 | 57.93 | 57.77 | 232 |
Jul 1, 2024 | 59.28 | 59.28 | 58.04 | 58.04 | 57.88 | 235 |
Jun 28, 2024 | 59.74 | 59.86 | 59.51 | 59.51 | 59.34 | 264 |
Jun 27, 2024 | 59.14 | 59.27 | 59.14 | 59.25 | 59.09 | 583 |
Jun 26, 2024 | 58.92 | 58.92 | 58.48 | 58.48 | 58.32 | 22 |
Jun 25, 2024 | 59.93 | 59.93 | 58.92 | 58.92 | 58.76 | 60 |
Jun 24, 2024 | 59.59 | 60.38 | 59.59 | 60.38 | 60.21 | 1,172 |
Jun 21, 2024 | 0.18 Dividend | |||||
Jun 21, 2024 | 59.80 | 59.97 | 58.70 | 58.70 | 58.54 | 159 |
Jun 19, 2024 | 61.20 | 61.60 | 61.20 | 61.60 | 61.43 | 55 |
Jun 18, 2024 | 60.82 | 60.87 | 59.95 | 60.73 | 60.56 | 480 |
Jun 17, 2024 | 60.00 | 60.00 | 59.58 | 60.00 | 59.83 | 122 |
Jun 14, 2024 | 59.34 | 59.34 | 58.66 | 58.66 | 58.50 | 226 |
Jun 13, 2024 | 59.25 | 59.88 | 59.25 | 59.47 | 59.30 | 195 |
Jun 12, 2024 | 58.78 | 58.92 | 58.72 | 58.72 | 58.56 | 181 |
Jun 11, 2024 | 57.51 | 57.70 | 57.34 | 57.50 | 57.34 | 549 |
Jun 10, 2024 | 57.94 | 58.70 | 57.80 | 58.46 | 58.30 | 2,297 |
Jun 7, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.53 | 1 |
Jun 6, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.27 | 5 |
Jun 5, 2024 | 56.26 | 57.88 | 56.26 | 57.88 | 57.72 | 305 |
Jun 4, 2024 | 56.78 | 56.78 | 56.18 | 56.18 | 56.02 | 105 |
Jun 3, 2024 | 57.56 | 57.56 | 56.69 | 56.91 | 56.75 | 157 |
May 31, 2024 | 58.22 | 58.33 | 56.97 | 57.38 | 57.22 | 57 |
May 30, 2024 | 58.27 | 58.37 | 58.07 | 58.37 | 58.21 | 625 |
May 29, 2024 | 59.42 | 59.42 | 58.55 | 58.69 | 58.53 | 377 |
May 28, 2024 | 60.70 | 61.08 | 59.71 | 59.71 | 59.54 | 588 |
May 27, 2024 | 60.60 | 61.51 | 60.60 | 61.51 | 61.34 | 112 |
May 24, 2024 | 59.48 | 60.14 | 59.38 | 60.14 | 59.97 | 486 |
May 23, 2024 | 60.35 | 60.35 | 60.16 | 60.25 | 60.08 | 160 |
May 22, 2024 | 61.78 | 61.78 | 60.33 | 60.50 | 60.33 | 570 |
May 21, 2024 | 60.55 | 61.24 | 60.54 | 61.21 | 61.04 | 394 |
May 20, 2024 | 60.10 | 61.06 | 60.10 | 61.06 | 60.89 | 325 |
May 17, 2024 | 59.96 | 59.96 | 59.95 | 59.95 | 59.78 | 1 |
May 16, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.30 | 470 |
May 15, 2024 | 60.06 | 60.77 | 60.06 | 60.55 | 60.38 | 470 |
May 14, 2024 | 59.52 | 60.28 | 59.50 | 60.20 | 60.03 | 1,424 |
May 13, 2024 | 60.37 | 60.37 | 60.26 | 60.26 | 60.09 | 81 |
May 10, 2024 | 60.81 | 60.84 | 60.23 | 60.76 | 60.59 | 203 |
May 9, 2024 | 60.03 | 60.14 | 60.00 | 60.14 | 59.97 | 502 |
May 8, 2024 | 59.71 | 59.88 | 59.71 | 59.80 | 59.63 | 214 |
May 7, 2024 | 59.68 | 59.80 | 59.50 | 59.80 | 59.63 | 908 |
May 6, 2024 | 58.05 | 59.18 | 57.97 | 59.18 | 59.02 | 436 |
May 3, 2024 | 56.79 | 57.54 | 56.47 | 57.43 | 57.27 | 111 |
May 2, 2024 | 0.18 Dividend | |||||
May 2, 2024 | 57.04 | 57.60 | 56.66 | 56.66 | 56.50 | 217 |
Apr 30, 2024 | 58.57 | 59.22 | 58.10 | 58.49 | 58.15 | 545 |
Apr 29, 2024 | 57.65 | 57.71 | 57.42 | 57.71 | 57.37 | 277 |
Apr 26, 2024 | 55.42 | 56.29 | 54.64 | 56.29 | 55.96 | 1,333 |
Apr 25, 2024 | 50.77 | 55.18 | 49.38 | 54.88 | 54.56 | 859 |
Apr 24, 2024 | 51.65 | 51.65 | 51.22 | 51.22 | 50.92 | 15 |
Apr 23, 2024 | 50.65 | 51.07 | 50.65 | 50.74 | 50.44 | 115 |
Apr 22, 2024 | 50.08 | 50.49 | 50.08 | 50.43 | 50.14 | 37 |
Apr 19, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.39 | 3 |
Apr 18, 2024 | 51.33 | 51.33 | 51.03 | 51.03 | 50.73 | 2 |
Apr 17, 2024 | 51.98 | 52.11 | 50.73 | 50.73 | 50.43 | 788 |
Apr 16, 2024 | 52.66 | 52.76 | 51.31 | 51.54 | 51.24 | 320 |
Apr 15, 2024 | 53.47 | 53.50 | 52.77 | 52.98 | 52.67 | 255 |
Apr 12, 2024 | 53.17 | 53.22 | 52.79 | 53.22 | 52.91 | 145 |
Apr 11, 2024 | 52.73 | 52.73 | 52.68 | 52.68 | 52.37 | 15 |
Apr 10, 2024 | 52.87 | 53.37 | 52.87 | 53.21 | 52.90 | 95 |
Apr 9, 2024 | 53.41 | 53.41 | 52.77 | 52.89 | 52.58 | 229 |
Apr 8, 2024 | 53.02 | 53.02 | 52.81 | 52.88 | 52.57 | 75 |
Apr 5, 2024 | 52.09 | 52.22 | 51.38 | 52.12 | 51.82 | 172 |
Apr 4, 2024 | 52.99 | 53.00 | 52.85 | 53.00 | 52.69 | 76 |
Apr 3, 2024 | 52.98 | 52.98 | 52.73 | 52.73 | 52.42 | 3 |
Apr 2, 2024 | 53.36 | 53.89 | 53.07 | 53.14 | 52.83 | 527 |
Mar 28, 2024 | 53.45 | 53.60 | 53.45 | 53.60 | 53.29 | 18 |
Mar 27, 2024 | 53.05 | 53.05 | 52.95 | 52.95 | 52.64 | 309 |
Mar 26, 2024 | 53.30 | 53.30 | 53.05 | 53.10 | 52.79 | 112 |
Mar 25, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.34 | 3 |
Mar 22, 2024 | 55.40 | 55.40 | 54.45 | 54.45 | 54.13 | 98 |
Mar 21, 2024 | 53.70 | 55.15 | 53.70 | 55.10 | 54.78 | 538 |
Mar 20, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.34 | 1 |
Mar 19, 2024 | 52.60 | 53.20 | 52.60 | 53.20 | 52.89 | 43 |
Mar 18, 2024 | 52.60 | 52.65 | 52.35 | 52.65 | 52.34 | 54 |
Mar 15, 2024 | 52.70 | 52.85 | 52.70 | 52.85 | 52.54 | 525 |
Mar 14, 2024 | 53.25 | 53.25 | 52.60 | 52.70 | 52.39 | 495 |
Mar 13, 2024 | 52.90 | 53.50 | 52.90 | 53.25 | 52.94 | 379 |
Mar 12, 2024 | 51.95 | 52.85 | 51.95 | 52.85 | 52.54 | 101 |
Mar 11, 2024 | 53.20 | 53.20 | 51.85 | 52.65 | 52.34 | 1,856 |
Mar 8, 2024 | 54.40 | 55.10 | 54.40 | 54.65 | 54.33 | 546 |
Mar 7, 2024 | 52.80 | 53.80 | 52.80 | 53.60 | 53.29 | 1,806 |
Mar 6, 2024 | 53.50 | 53.75 | 53.50 | 53.75 | 53.44 | 321 |
Mar 5, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.05 | 6 |
Mar 4, 2024 | 52.00 | 52.85 | 51.15 | 51.15 | 50.85 | 3,920 |
Mar 1, 2024 | 51.40 | 52.00 | 51.40 | 51.75 | 51.45 | 918 |
Feb 29, 2024 | 50.20 | 51.20 | 50.20 | 51.15 | 50.85 | 477 |
Feb 28, 2024 | 50.90 | 50.90 | 50.65 | 50.70 | 50.41 | 496 |
Feb 27, 2024 | 49.44 | 50.35 | 49.44 | 50.10 | 49.81 | 737 |
Feb 26, 2024 | 49.78 | 49.92 | 49.52 | 49.72 | 49.43 | 562 |
Feb 23, 2024 | 50.15 | 50.30 | 49.48 | 49.90 | 49.61 | 766 |
Feb 22, 2024 | 49.78 | 50.00 | 49.78 | 50.00 | 49.71 | 18 |
Feb 21, 2024 | 49.70 | 49.90 | 49.70 | 49.80 | 49.51 | 241 |
Feb 20, 2024 | 50.05 | 50.35 | 49.40 | 49.44 | 49.15 | 3,523 |
Feb 19, 2024 | 50.00 | 50.45 | 50.00 | 50.40 | 50.11 | 566 |
Feb 16, 2024 | 52.20 | 52.20 | 50.90 | 50.90 | 50.60 | 101 |
Feb 15, 2024 | 51.70 | 51.70 | 50.80 | 51.65 | 51.35 | 380 |
Feb 14, 2024 | 50.35 | 51.15 | 50.35 | 50.90 | 50.60 | 1,682 |
Feb 13, 2024 | 52.00 | 52.00 | 50.45 | 50.70 | 50.41 | 199 |
Feb 12, 2024 | 52.00 | 52.20 | 51.40 | 51.65 | 51.35 | 625 |
Feb 9, 2024 | 50.90 | 51.40 | 50.90 | 51.40 | 51.10 | 869 |
Feb 8, 2024 | 49.72 | 50.45 | 49.72 | 50.10 | 49.81 | 1,024 |
Feb 7, 2024 | 50.35 | 50.70 | 49.44 | 49.44 | 49.15 | 3,863 |
Feb 6, 2024 | 52.80 | 53.10 | 50.85 | 52.00 | 51.70 | 1,348 |
Feb 5, 2024 | 52.50 | 52.65 | 52.40 | 52.65 | 52.34 | 434 |
Feb 2, 2024 | 51.30 | 51.90 | 51.10 | 51.90 | 51.60 | 106 |
Feb 1, 2024 | 50.85 | 51.25 | 50.35 | 50.60 | 50.31 | 1,395 |
Jan 31, 2024 | 52.40 | 52.40 | 51.45 | 51.45 | 51.15 | 4 |
Jan 30, 2024 | 51.95 | 51.95 | 51.25 | 51.35 | 51.05 | 496 |
Jan 29, 2024 | 51.30 | 51.55 | 51.20 | 51.45 | 51.15 | 326 |
Jan 26, 2024 | 51.85 | 52.15 | 51.45 | 51.45 | 51.15 | 472 |
Jan 25, 2024 | 51.05 | 51.80 | 50.75 | 51.75 | 51.45 | 598 |
Jan 24, 2024 | 51.25 | 51.25 | 50.90 | 50.90 | 50.60 | 55 |
Jan 23, 2024 | 51.50 | 51.50 | 51.40 | 51.40 | 51.10 | 32 |
Jan 22, 2024 | 51.45 | 52.05 | 51.45 | 51.75 | 51.45 | 407 |
Jan 19, 2024 | 50.55 | 50.70 | 50.55 | 50.70 | 50.41 | 845 |
Jan 18, 2024 | 50.20 | 51.70 | 50.20 | 51.05 | 50.75 | 1,497 |
Jan 17, 2024 | 51.25 | 53.40 | 51.00 | 51.30 | 51.00 | 5,507 |
Jan 16, 2024 | 50.40 | 51.60 | 50.40 | 51.05 | 50.75 | 538 |
Jan 15, 2024 | 50.90 | 51.65 | 50.90 | 51.10 | 50.80 | 34 |
Jan 12, 2024 | 51.50 | 51.85 | 51.35 | 51.35 | 51.05 | 101 |
Jan 11, 2024 | 52.00 | 52.45 | 51.45 | 51.55 | 51.25 | 455 |
Jan 10, 2024 | 52.05 | 52.30 | 51.50 | 51.90 | 51.60 | 338 |
Jan 9, 2024 | 51.25 | 51.65 | 51.15 | 51.65 | 51.35 | 394 |
Jan 8, 2024 | 50.90 | 51.10 | 50.90 | 51.10 | 50.80 | 293 |
Jan 5, 2024 | 50.85 | 51.10 | 50.70 | 51.05 | 50.75 | 758 |
Jan 4, 2024 | 50.45 | 51.05 | 50.00 | 51.05 | 50.75 | 812 |
Jan 3, 2024 | 51.30 | 51.30 | 50.75 | 50.75 | 50.45 | 76 |
Jan 2, 2024 | 52.75 | 52.75 | 51.80 | 51.85 | 51.55 | 394 |
Dec 29, 2023 | 51.80 | 53.05 | 51.80 | 51.90 | 51.60 | 742 |
Dec 28, 2023 | 51.95 | 52.25 | 51.95 | 52.25 | 51.95 | 41 |
Dec 27, 2023 | 51.80 | 52.05 | 51.80 | 52.05 | 51.75 | 10 |
Dec 22, 2023 | 51.60 | 52.10 | 51.60 | 52.10 | 51.80 | 380 |
Dec 21, 2023 | 51.70 | 51.70 | 51.45 | 51.45 | 51.15 | 462 |
Dec 20, 2023 | 0.17 Dividend | |||||
Dec 20, 2023 | 51.55 | 52.10 | 51.55 | 52.10 | 51.80 | 27 |
Dec 19, 2023 | 51.95 | 52.40 | 51.95 | 51.95 | 51.48 | 410 |
Dec 18, 2023 | 52.20 | 52.85 | 51.95 | 52.05 | 51.57 | 295 |
Dec 15, 2023 | 53.65 | 54.10 | 52.95 | 53.30 | 52.81 | 965 |
Dec 14, 2023 | 51.70 | 52.55 | 51.10 | 52.45 | 51.97 | 1,286 |
Dec 13, 2023 | 52.45 | 52.50 | 51.55 | 51.55 | 51.08 | 137 |
Dec 12, 2023 | 51.85 | 51.90 | 51.65 | 51.90 | 51.43 | 766 |
Dec 11, 2023 | 51.20 | 52.35 | 51.15 | 51.95 | 51.48 | 444 |
Dec 8, 2023 | 49.46 | 52.55 | 49.46 | 51.40 | 50.93 | 2,365 |
Dec 7, 2023 | 49.08 | 49.08 | 48.96 | 48.96 | 48.51 | 175 |
Dec 6, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 48.73 | 519 |
Dec 5, 2023 | 49.02 | 49.20 | 48.94 | 49.20 | 48.75 | 519 |
Dec 4, 2023 | 48.82 | 48.92 | 48.60 | 48.70 | 48.26 | 2,063 |
Dec 1, 2023 | 47.68 | 48.42 | 47.68 | 48.42 | 47.98 | 25 |
Nov 30, 2023 | 47.80 | 48.28 | 47.30 | 47.40 | 46.97 | 172 |
Nov 29, 2023 | 48.00 | 48.00 | 47.10 | 47.10 | 46.67 | 404 |
Nov 28, 2023 | 47.70 | 47.70 | 46.92 | 47.42 | 46.99 | 255 |
Nov 27, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 47.58 | 1 |
Nov 24, 2023 | 48.76 | 48.76 | 48.22 | 48.36 | 47.92 | 664 |
Nov 23, 2023 | 48.00 | 48.84 | 47.76 | 47.82 | 47.38 | 923 |
Nov 22, 2023 | 48.46 | 48.62 | 48.42 | 48.62 | 48.18 | 136 |
Nov 21, 2023 | 48.58 | 48.58 | 48.06 | 48.42 | 47.98 | 259 |
Nov 20, 2023 | 48.66 | 49.54 | 48.28 | 49.48 | 49.03 | 96 |
Nov 17, 2023 | 49.12 | 49.12 | 48.56 | 48.66 | 48.22 | 1,045 |
Nov 16, 2023 | 48.34 | 48.36 | 48.26 | 48.36 | 47.92 | 241 |
Nov 15, 2023 | 49.16 | 49.16 | 48.50 | 48.62 | 48.18 | 375 |
Nov 14, 2023 | 47.90 | 49.42 | 47.90 | 49.42 | 48.97 | 384 |
Nov 13, 2023 | 47.70 | 47.72 | 47.52 | 47.52 | 47.09 | 115 |
Nov 10, 2023 | 47.56 | 47.84 | 47.56 | 47.84 | 47.40 | 136 |
Nov 9, 2023 | 48.06 | 48.06 | 47.54 | 47.80 | 47.36 | 336 |
Nov 8, 2023 | 47.70 | 48.14 | 47.26 | 47.26 | 46.83 | 712 |
Nov 7, 2023 | 47.04 | 47.04 | 46.70 | 46.72 | 46.29 | 357 |
Nov 6, 2023 | 47.00 | 47.68 | 46.88 | 46.88 | 46.45 | 466 |
Nov 3, 2023 | 47.62 | 47.88 | 47.26 | 47.60 | 47.17 | 361 |
Nov 2, 2023 | 47.00 | 47.68 | 47.00 | 47.20 | 46.77 | 517 |
Nov 1, 2023 | 46.00 | 46.50 | 46.00 | 46.50 | 46.08 | 54 |
Oct 31, 2023 | 44.86 | 45.36 | 43.68 | 45.36 | 44.95 | 612 |
Oct 30, 2023 | 43.96 | 44.70 | 43.96 | 44.70 | 44.29 | 430 |
Oct 27, 2023 | 44.08 | 44.08 | 43.82 | 43.82 | 43.42 | 109 |
Oct 26, 2023 | 0.17 Dividend | |||||
Oct 26, 2023 | 45.24 | 46.74 | 43.56 | 45.16 | 44.75 | 2,274 |
Oct 25, 2023 | 45.00 | 45.40 | 44.58 | 44.76 | 44.18 | 411 |