Stuttgart - Delayed Quote EUR
JD.com Inc (013A.SG)
28.55
-0.40
(-1.38%)
At close: 9:31:39 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 28.80 | 28.95 | 28.55 | 28.55 | 28.55 | 240 |
| Apr 29, 2025 | 29.25 | 29.25 | 28.95 | 28.95 | 28.95 | 430 |
| Apr 28, 2025 | 28.80 | 28.95 | 28.80 | 28.80 | 28.80 | 65 |
| Apr 25, 2025 | 28.55 | 28.60 | 28.55 | 28.60 | 28.60 | 75 |
| Apr 24, 2025 | 27.90 | 28.55 | 27.90 | 28.55 | 28.55 | 310 |
| Apr 23, 2025 | 29.65 | 30.20 | 29.65 | 30.00 | 30.00 | 63 |
| Apr 22, 2025 | 29.10 | 29.25 | 29.10 | 29.10 | 29.10 | 737 |
| Apr 17, 2025 | 31.40 | 31.40 | 30.80 | 30.85 | 30.85 | 886 |
| Apr 16, 2025 | 31.15 | 31.55 | 30.75 | 30.75 | 30.75 | 285 |
| Apr 15, 2025 | 33.05 | 33.45 | 33.00 | 33.00 | 33.00 | 200 |
| Apr 14, 2025 | 33.05 | 33.05 | 33.00 | 33.00 | 33.00 | 50 |
| Apr 11, 2025 | 33.00 | 33.00 | 31.15 | 31.15 | 31.15 | 80 |
| Apr 10, 2025 | 33.70 | 33.70 | 31.95 | 32.60 | 32.60 | 170 |
| Apr 9, 2025 | 31.10 | 31.85 | 31.10 | 31.85 | 31.85 | 200 |
| Apr 8, 2025 | 0.8825 Dividend | |||||
| Apr 8, 2025 | 31.20 | 32.75 | 30.15 | 30.15 | 30.15 | 78 |
| Apr 7, 2025 | 30.45 | 32.60 | 29.80 | 31.10 | 30.10 | 1,096 |
| Apr 4, 2025 | 35.70 | 35.75 | 32.55 | 33.00 | 31.94 | 6,790 |
| Apr 3, 2025 | 35.65 | 36.35 | 34.90 | 36.35 | 35.18 | 618 |
| Apr 2, 2025 | 38.30 | 38.30 | 37.75 | 37.85 | 36.63 | 2,520 |
| Apr 1, 2025 | 38.25 | 38.40 | 38.25 | 38.40 | 37.17 | 8 |
| Mar 31, 2025 | 37.85 | 37.85 | 37.55 | 37.55 | 36.34 | 740 |
| Mar 28, 2025 | 39.20 | 39.20 | 39.15 | 39.15 | 37.89 | 103 |
| Mar 27, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 38.04 | - |
| Mar 26, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 37.60 | - |
| Mar 25, 2025 | 38.45 | 38.60 | 38.40 | 38.40 | 37.17 | 135 |
| Mar 24, 2025 | 39.05 | 39.75 | 39.05 | 39.25 | 37.99 | 575 |
| Mar 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.55 | - |
| Mar 20, 2025 | 39.40 | 39.40 | 39.25 | 39.25 | 37.99 | - |
| Mar 19, 2025 | 41.35 | 41.50 | 41.35 | 41.50 | 40.17 | 10 |
| Mar 18, 2025 | 41.35 | 41.35 | 41.20 | 41.20 | 39.88 | 100 |
| Mar 17, 2025 | 39.90 | 40.00 | 39.90 | 39.95 | 38.67 | 814 |
| Mar 14, 2025 | 39.35 | 39.95 | 39.35 | 39.55 | 38.28 | 1,023 |
| Mar 13, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 37.26 | 16 |
| Mar 12, 2025 | 37.70 | 37.70 | 36.55 | 36.80 | 35.62 | 120 |
| Mar 11, 2025 | 37.70 | 37.70 | 37.15 | 37.40 | 36.20 | 1,100 |
| Mar 10, 2025 | 38.70 | 38.70 | 37.10 | 37.40 | 36.20 | 1,591 |
| Mar 7, 2025 | 40.45 | 40.45 | 38.55 | 39.05 | 37.79 | 2,655 |
| Mar 6, 2025 | 42.45 | 43.60 | 40.80 | 40.80 | 39.49 | 1,519 |
| Mar 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 38.23 | - |
| Mar 4, 2025 | 39.00 | 39.10 | 38.45 | 38.45 | 37.21 | 130 |
| Mar 3, 2025 | 39.35 | 39.40 | 38.80 | 39.05 | 37.79 | 188 |
| Feb 28, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 38.23 | 545 |
| Feb 27, 2025 | 41.45 | 41.50 | 41.00 | 41.50 | 40.17 | 490 |
| Feb 26, 2025 | 37.60 | 41.60 | 37.60 | 41.25 | 39.92 | 350 |
| Feb 25, 2025 | 37.60 | 38.40 | 37.60 | 38.20 | 36.97 | 1,270 |
| Feb 24, 2025 | 40.00 | 40.00 | 37.35 | 37.60 | 36.39 | 2,905 |
| Feb 21, 2025 | 38.65 | 41.50 | 38.65 | 40.95 | 39.63 | 288 |
| Feb 20, 2025 | 37.80 | 40.95 | 37.80 | 39.10 | 37.84 | 1,952 |
| Feb 19, 2025 | 37.95 | 38.10 | 37.60 | 37.60 | 36.39 | 1,172 |
| Feb 18, 2025 | 38.05 | 38.80 | 37.20 | 37.20 | 36.00 | 1,075 |
| Feb 17, 2025 | 39.50 | 39.50 | 38.45 | 38.45 | 37.21 | 504 |
| Feb 14, 2025 | 38.55 | 40.20 | 38.55 | 39.25 | 37.99 | 1,380 |
| Feb 13, 2025 | 38.05 | 38.05 | 37.10 | 37.65 | 36.44 | 2,410 |
| Feb 12, 2025 | 38.45 | 38.65 | 37.90 | 37.90 | 36.68 | 33 |
| Feb 11, 2025 | 39.95 | 40.05 | 39.05 | 40.05 | 38.76 | 7,067 |
| Feb 10, 2025 | 40.10 | 40.65 | 40.00 | 40.65 | 39.34 | 532 |
| Feb 7, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 37.46 | - |
| Feb 6, 2025 | 38.70 | 39.35 | 38.40 | 38.40 | 37.17 | 262 |
| Feb 5, 2025 | 38.40 | 38.65 | 38.35 | 38.35 | 37.12 | 56 |
| Feb 4, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | 39.05 | 316 |
| Feb 3, 2025 | 37.80 | 38.10 | 37.80 | 38.10 | 36.87 | 120 |
| Jan 31, 2025 | 40.90 | 40.95 | 39.00 | 39.00 | 37.75 | 975 |
| Jan 30, 2025 | 38.75 | 40.50 | 38.75 | 40.50 | 39.20 | 910 |
| Jan 29, 2025 | 39.35 | 39.65 | 39.30 | 39.65 | 38.38 | 391 |
| Jan 28, 2025 | 38.60 | 38.80 | 38.50 | 38.50 | 37.26 | 50 |
| Jan 27, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 37.55 | 312 |
| Jan 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.78 | 1,500 |
| Jan 23, 2025 | 37.00 | 37.15 | 36.95 | 37.15 | 35.96 | 457 |
| Jan 22, 2025 | 37.25 | 37.70 | 37.25 | 37.60 | 36.39 | 1,067 |
| Jan 21, 2025 | 39.20 | 39.40 | 37.00 | 37.00 | 35.81 | 430 |
| Jan 20, 2025 | 38.95 | 38.95 | 38.80 | 38.80 | 37.55 | 126 |
| Jan 17, 2025 | 36.55 | 37.55 | 36.30 | 37.50 | 36.29 | 465 |
| Jan 16, 2025 | 34.40 | 34.65 | 34.40 | 34.65 | 33.54 | 50 |
| Jan 15, 2025 | 33.85 | 34.55 | 33.85 | 34.55 | 33.44 | 12 |
| Jan 14, 2025 | 33.95 | 34.00 | 33.60 | 33.60 | 32.52 | 220 |
| Jan 13, 2025 | 32.15 | 32.70 | 32.15 | 32.70 | 31.65 | - |
| Jan 10, 2025 | 32.65 | 32.90 | 32.25 | 32.25 | 31.21 | 301 |
| Jan 9, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 32.08 | - |
| Jan 8, 2025 | 33.40 | 33.65 | 33.40 | 33.65 | 32.57 | 300 |
| Jan 7, 2025 | 33.30 | 33.80 | 33.30 | 33.80 | 32.71 | 101 |
| Jan 6, 2025 | 33.75 | 34.75 | 33.75 | 34.10 | 33.00 | 150 |
| Jan 3, 2025 | 33.40 | 34.25 | 33.40 | 34.15 | 33.05 | 70 |
| Jan 2, 2025 | 32.90 | 33.25 | 32.90 | 33.25 | 32.18 | 185 |
| Dec 30, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.18 | 7 |
| Dec 27, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.71 | - |
| Dec 23, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 33.49 | 425 |
| Dec 20, 2024 | 34.35 | 34.45 | 33.90 | 34.15 | 33.05 | 712 |
| Dec 19, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 33.92 | 25 |
| Dec 18, 2024 | 35.10 | 35.45 | 35.10 | 35.45 | 34.31 | 80 |
| Dec 17, 2024 | 34.80 | 34.85 | 34.80 | 34.85 | 33.73 | 500 |
| Dec 16, 2024 | 34.95 | 35.10 | 34.95 | 35.10 | 33.97 | 100 |
| Dec 13, 2024 | 35.80 | 35.80 | 35.55 | 35.55 | 34.41 | 123 |
| Dec 12, 2024 | 36.50 | 36.50 | 35.90 | 35.90 | 34.75 | 80 |
| Dec 11, 2024 | 36.65 | 36.65 | 36.35 | 36.35 | 35.18 | 725 |
| Dec 10, 2024 | 37.35 | 38.10 | 37.35 | 37.80 | 36.58 | 990 |
| Dec 9, 2024 | 35.10 | 40.15 | 35.10 | 39.35 | 38.08 | 813 |
| Dec 6, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.97 | - |
| Dec 5, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.25 | - |
| Dec 4, 2024 | 34.60 | 34.60 | 33.75 | 33.75 | 32.66 | 10 |
| Dec 3, 2024 | 35.45 | 35.55 | 35.45 | 35.55 | 34.41 | 600 |
| Dec 2, 2024 | 35.75 | 36.30 | 35.75 | 35.85 | 34.70 | 98 |
| Nov 29, 2024 | 34.85 | 35.50 | 34.85 | 35.50 | 34.36 | 870 |
| Nov 28, 2024 | 34.85 | 35.90 | 34.85 | 35.60 | 34.46 | 1,169 |
| Nov 27, 2024 | 34.65 | 35.35 | 34.65 | 35.35 | 34.21 | 690 |
| Nov 26, 2024 | 33.15 | 33.75 | 33.15 | 33.75 | 32.66 | 199 |
| Nov 25, 2024 | 32.75 | 32.80 | 32.55 | 32.80 | 31.75 | 50 |
| Nov 22, 2024 | 33.60 | 33.60 | 33.55 | 33.55 | 32.47 | 10 |
| Nov 21, 2024 | 33.30 | 34.10 | 33.20 | 33.75 | 32.66 | 8,408 |
| Nov 20, 2024 | 33.45 | 33.45 | 33.40 | 33.40 | 32.33 | 20 |
| Nov 19, 2024 | 33.25 | 33.25 | 33.15 | 33.15 | 32.08 | 50 |
| Nov 18, 2024 | 33.20 | 33.55 | 33.20 | 33.35 | 32.28 | 193 |
| Nov 15, 2024 | 32.10 | 32.80 | 32.10 | 32.80 | 31.75 | 6,580 |
| Nov 14, 2024 | 32.65 | 32.70 | 31.85 | 32.40 | 31.36 | 1,473 |
| Nov 13, 2024 | 33.95 | 34.10 | 33.80 | 33.80 | 32.71 | 225 |
| Nov 12, 2024 | 34.85 | 35.10 | 33.95 | 33.95 | 32.86 | 1,899 |
| Nov 11, 2024 | 36.30 | 36.60 | 36.30 | 36.60 | 35.42 | 150 |
| Nov 8, 2024 | 37.45 | 37.45 | 35.75 | 35.75 | 34.60 | 1,970 |
| Nov 7, 2024 | 36.20 | 37.20 | 36.20 | 37.20 | 36.00 | 180 |
| Nov 6, 2024 | 36.15 | 36.15 | 35.70 | 35.95 | 34.79 | 315 |
| Nov 5, 2024 | 37.05 | 37.30 | 36.55 | 36.60 | 35.42 | 500 |
| Nov 4, 2024 | 36.75 | 37.30 | 36.75 | 37.30 | 36.10 | - |
| Nov 1, 2024 | 37.35 | 37.35 | 37.25 | 37.25 | 36.05 | 150 |
| Oct 31, 2024 | 36.55 | 37.25 | 36.55 | 37.25 | 36.05 | 310 |
| Oct 30, 2024 | 37.00 | 37.10 | 36.85 | 36.90 | 35.71 | 374 |
| Oct 29, 2024 | 38.55 | 40.20 | 37.65 | 37.80 | 36.58 | 675 |
| Oct 28, 2024 | 37.55 | 38.45 | 37.55 | 38.45 | 37.21 | 119 |
| Oct 25, 2024 | 37.05 | 37.15 | 37.05 | 37.15 | 35.96 | 58 |
| Oct 24, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.52 | - |
| Oct 23, 2024 | 37.60 | 37.95 | 36.95 | 36.95 | 35.76 | 70 |
| Oct 22, 2024 | 36.55 | 37.90 | 36.55 | 37.40 | 36.20 | 176 |
| Oct 21, 2024 | 36.45 | 36.75 | 36.35 | 36.75 | 35.57 | 152 |
| Oct 18, 2024 | 37.15 | 37.85 | 37.15 | 37.70 | 36.49 | 294 |
| Oct 17, 2024 | 37.50 | 37.50 | 35.80 | 35.80 | 34.65 | 390 |
| Oct 16, 2024 | 36.85 | 37.60 | 36.65 | 37.55 | 36.34 | 143 |
| Oct 15, 2024 | 38.85 | 38.85 | 37.00 | 37.00 | 35.81 | 921 |
| Oct 14, 2024 | 40.05 | 41.15 | 39.60 | 41.15 | 39.83 | 1,200 |
| Oct 11, 2024 | 38.80 | 39.50 | 38.25 | 39.45 | 38.18 | 680 |
| Oct 10, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.38 | - |
| Oct 9, 2024 | 38.85 | 38.85 | 37.55 | 38.40 | 37.17 | 480 |
| Oct 8, 2024 | 39.60 | 39.60 | 37.90 | 39.55 | 38.28 | 1,447 |
| Oct 7, 2024 | 42.90 | 43.60 | 40.65 | 42.55 | 41.18 | 2,671 |
| Oct 4, 2024 | 41.80 | 42.65 | 41.80 | 42.65 | 41.28 | 1,035 |
| Oct 3, 2024 | 40.20 | 40.55 | 38.75 | 40.35 | 39.05 | 1,265 |
| Oct 2, 2024 | 42.40 | 43.20 | 40.40 | 40.40 | 39.10 | 3,157 |
| Oct 1, 2024 | 35.70 | 38.65 | 35.70 | 38.65 | 37.41 | 985 |
| Sep 30, 2024 | 38.95 | 39.25 | 36.75 | 37.10 | 35.91 | 12,409 |
| Sep 27, 2024 | 34.50 | 35.70 | 34.50 | 35.55 | 34.41 | 4,399 |
| Sep 26, 2024 | 31.50 | 33.90 | 31.50 | 33.75 | 32.66 | 2,685 |
| Sep 25, 2024 | 29.05 | 29.85 | 28.80 | 29.85 | 28.89 | 380 |
| Sep 24, 2024 | 28.15 | 29.60 | 28.15 | 29.60 | 28.65 | 1,442 |
| Sep 23, 2024 | 26.05 | 26.80 | 26.05 | 26.80 | 25.94 | 25 |
| Sep 20, 2024 | 25.65 | 25.65 | 25.50 | 25.50 | 24.68 | - |
| Sep 19, 2024 | 25.30 | 25.70 | 25.30 | 25.65 | 24.83 | 650 |
| Sep 18, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.42 | - |
| Sep 17, 2024 | 23.95 | 23.95 | 23.85 | 23.85 | 23.08 | - |
| Sep 16, 2024 | 23.65 | 23.70 | 23.60 | 23.60 | 22.84 | 150 |
| Sep 13, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.28 | 78 |
| Sep 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.52 | - |
| Sep 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.70 | - |
| Sep 10, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.84 | 40 |
| Sep 9, 2024 | 23.45 | 23.45 | 23.35 | 23.35 | 22.60 | - |
| Sep 6, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.84 | - |
| Sep 5, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.18 | - |
| Sep 4, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.52 | - |
| Sep 3, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.47 | 140 |
| Sep 2, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.47 | - |
| Aug 30, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.00 | 70 |
| Aug 29, 2024 | 23.35 | 23.85 | 23.35 | 23.85 | 23.08 | 150 |
| Aug 28, 2024 | 23.60 | 23.60 | 23.25 | 23.25 | 22.50 | - |
| Aug 27, 2024 | 23.15 | 23.75 | 23.15 | 23.75 | 22.99 | 150 |
| Aug 26, 2024 | 23.95 | 24.15 | 23.05 | 23.05 | 22.31 | 256 |
| Aug 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.62 | - |
| Aug 22, 2024 | 24.05 | 24.45 | 23.85 | 23.85 | 23.08 | 442 |
| Aug 21, 2024 | 23.60 | 23.95 | 23.55 | 23.85 | 23.08 | 1,091 |
| Aug 20, 2024 | 26.05 | 26.05 | 25.30 | 25.30 | 24.49 | 100 |
| Aug 19, 2024 | 26.50 | 26.60 | 26.25 | 26.55 | 25.70 | 844 |
| Aug 16, 2024 | 25.20 | 26.20 | 25.10 | 26.20 | 25.36 | 118 |
| Aug 15, 2024 | 22.95 | 24.75 | 22.95 | 24.75 | 23.95 | 500 |
| Aug 14, 2024 | 23.55 | 23.65 | 23.15 | 23.15 | 22.41 | 169 |
| Aug 13, 2024 | 23.50 | 23.70 | 23.50 | 23.70 | 22.94 | 30 |
| Aug 12, 2024 | 23.35 | 23.85 | 23.35 | 23.85 | 23.08 | 240 |
| Aug 9, 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 22.84 | - |
| Aug 8, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.41 | - |
| Aug 7, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.65 | - |
| Aug 6, 2024 | 22.90 | 22.90 | 22.85 | 22.85 | 22.12 | - |
| Aug 5, 2024 | 22.10 | 22.75 | 21.65 | 22.75 | 22.02 | 21 |
| Aug 2, 2024 | 23.20 | 23.20 | 22.85 | 22.85 | 22.12 | 325 |
| Aug 1, 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 22.94 | 5 |
| Jul 31, 2024 | 24.50 | 24.65 | 24.40 | 24.40 | 23.62 | 75 |
| Jul 30, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.33 | - |
| Jul 29, 2024 | 24.45 | 24.45 | 24.40 | 24.40 | 23.62 | - |
| Jul 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.42 | - |
| Jul 25, 2024 | 23.45 | 24.70 | 23.20 | 24.55 | 23.76 | 120 |
| Jul 24, 2024 | 23.75 | 23.75 | 23.70 | 23.70 | 22.94 | 30 |
| Jul 23, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.37 | 120 |
| Jul 22, 2024 | 24.25 | 24.45 | 24.25 | 24.35 | 23.57 | 119 |
| Jul 19, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.37 | - |
| Jul 18, 2024 | 24.85 | 25.05 | 24.85 | 24.95 | 24.15 | 68 |
| Jul 17, 2024 | 25.05 | 25.05 | 24.50 | 24.50 | 23.71 | 71 |
| Jul 16, 2024 | 24.55 | 24.55 | 24.45 | 24.45 | 23.66 | - |
| Jul 15, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.29 | - |
| Jul 12, 2024 | 26.45 | 26.50 | 25.65 | 25.95 | 25.12 | 53 |
| Jul 11, 2024 | 25.10 | 25.75 | 25.05 | 25.75 | 24.92 | 935 |
| Jul 10, 2024 | 24.55 | 24.80 | 24.55 | 24.70 | 23.91 | 9 |
| Jul 9, 2024 | 24.25 | 24.35 | 24.25 | 24.35 | 23.57 | 5 |
| Jul 8, 2024 | 24.25 | 24.40 | 24.25 | 24.40 | 23.62 | - |
| Jul 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.57 | 300 |
| Jul 4, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.66 | - |
| Jul 3, 2024 | 24.30 | 24.95 | 24.30 | 24.95 | 24.15 | 5,616 |
| Jul 2, 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 23.62 | 350 |
| Jul 1, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 23.37 | 29 |
| Jun 28, 2024 | 24.60 | 24.65 | 24.60 | 24.65 | 23.86 | 120 |
| Jun 27, 2024 | 25.15 | 25.25 | 24.90 | 24.90 | 24.10 | 1,170 |
| Jun 26, 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 24.92 | 40 |
| Jun 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.16 | - |
| Jun 24, 2024 | 26.00 | 26.30 | 25.85 | 26.20 | 25.36 | 850 |
| Jun 21, 2024 | 26.35 | 26.35 | 26.25 | 26.25 | 25.41 | 800 |
| Jun 20, 2024 | 26.90 | 26.90 | 26.60 | 26.60 | 25.74 | 400 |
| Jun 19, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.42 | - |
| Jun 18, 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 26.04 | 200 |
| Jun 17, 2024 | 26.85 | 26.95 | 26.85 | 26.95 | 26.08 | - |
| Jun 14, 2024 | 27.25 | 27.40 | 27.10 | 27.10 | 26.23 | 225 |
| Jun 13, 2024 | 27.05 | 27.40 | 27.05 | 27.35 | 26.47 | - |
| Jun 12, 2024 | 27.25 | 27.30 | 27.05 | 27.30 | 26.42 | 400 |
| Jun 11, 2024 | 27.35 | 27.50 | 27.35 | 27.50 | 26.62 | 30 |
| Jun 10, 2024 | 27.35 | 27.65 | 27.15 | 27.65 | 26.76 | 246 |
| Jun 7, 2024 | 27.00 | 27.05 | 26.95 | 27.05 | 26.18 | 215 |
| Jun 6, 2024 | 27.20 | 27.75 | 27.20 | 27.45 | 26.57 | 481 |
| Jun 5, 2024 | 28.30 | 28.30 | 28.05 | 28.30 | 27.39 | 21 |
| Jun 4, 2024 | 27.35 | 27.65 | 27.35 | 27.65 | 26.76 | 100 |
| Jun 3, 2024 | 27.35 | 27.70 | 27.35 | 27.70 | 26.81 | - |
| May 31, 2024 | 27.30 | 27.30 | 27.00 | 27.25 | 26.37 | 210 |
| May 30, 2024 | 26.85 | 27.75 | 26.85 | 27.75 | 26.86 | 62 |
| May 29, 2024 | 26.85 | 27.40 | 26.85 | 27.40 | 26.52 | 947 |
| May 28, 2024 | 28.20 | 28.20 | 27.60 | 27.60 | 26.71 | 4,375 |
| May 27, 2024 | 27.90 | 28.30 | 27.90 | 28.10 | 27.20 | 1,971 |
| May 24, 2024 | 28.50 | 28.65 | 27.80 | 27.90 | 27.00 | 1,202 |
| May 23, 2024 | 29.40 | 29.40 | 29.10 | 29.25 | 28.31 | 457 |
| May 22, 2024 | 30.55 | 30.55 | 30.40 | 30.40 | 29.42 | 9 |
| May 21, 2024 | 31.45 | 31.45 | 30.35 | 30.95 | 29.95 | 630 |
| May 20, 2024 | 32.45 | 32.45 | 31.70 | 31.70 | 30.68 | 171 |
| May 17, 2024 | 31.55 | 32.55 | 31.55 | 32.40 | 31.36 | 115 |
| May 16, 2024 | 31.35 | 32.25 | 29.65 | 31.00 | 30.00 | 530 |
| May 15, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 30.00 | 100 |
| May 14, 2024 | 30.45 | 30.85 | 30.45 | 30.55 | 29.57 | 782 |
| May 13, 2024 | 30.60 | 31.65 | 30.60 | 31.65 | 30.63 | 616 |
| May 10, 2024 | 29.75 | 30.30 | 29.75 | 30.00 | 29.04 | 305 |
| May 9, 2024 | 29.85 | 30.20 | 29.85 | 30.20 | 29.23 | 100 |
| May 8, 2024 | 29.55 | 29.60 | 29.50 | 29.60 | 28.65 | 83 |
| May 7, 2024 | 29.75 | 29.75 | 29.65 | 29.65 | 28.70 | - |
| May 6, 2024 | 30.10 | 30.50 | 30.10 | 30.45 | 29.47 | 100 |
| May 3, 2024 | 30.00 | 30.30 | 29.90 | 30.30 | 29.33 | 2,330 |
| May 2, 2024 | 29.00 | 30.40 | 28.70 | 30.40 | 29.42 | 791 |
| Apr 30, 2024 | 27.30 | 27.50 | 27.30 | 27.30 | 26.42 | 78 |