LSE - Delayed Quote USD
Southern Copper Corporation (0L8B.L)
89.99
-2.78
(-3.00%)
At close: May 30 at 7:11:34 PM GMT+1
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 90.34 | 91.75 | 89.55 | 90.23 | 90.23 | 833 |
| May 29, 2025 | 92.68 | 93.96 | 91.78 | 92.77 | 92.77 | 1,239 |
| May 28, 2025 | 92.72 | 92.72 | 91.38 | 92.05 | 92.05 | 799 |
| May 27, 2025 | 92.18 | 94.02 | 92.18 | 93.06 | 93.06 | 1,647 |
| May 23, 2025 | 89.19 | 92.37 | 88.50 | 92.13 | 92.13 | 2,042 |
| May 22, 2025 | 89.95 | 90.65 | 89.32 | 90.57 | 90.57 | 179 |
| May 21, 2025 | 91.79 | 92.30 | 90.65 | 90.65 | 90.65 | 1,884 |
| May 20, 2025 | 91.16 | 92.81 | 91.15 | 91.82 | 91.82 | 959 |
| May 19, 2025 | 89.49 | 91.62 | 89.28 | 91.55 | 91.55 | 1,821 |
| May 16, 2025 | 91.03 | 92.90 | 88.73 | 90.86 | 90.86 | 3,813 |
| May 15, 2025 | 92.47 | 92.74 | 91.15 | 92.33 | 92.33 | 1,717 |
| May 14, 2025 | 93.06 | 93.43 | 92.14 | 93.43 | 93.43 | 1,241 |
| May 13, 2025 | 92.46 | 93.80 | 92.46 | 93.66 | 93.66 | 55 |
| May 12, 2025 | 93.00 | 93.73 | 91.67 | 92.26 | 92.26 | 23 |
| May 9, 2025 | 88.37 | 88.86 | 88.37 | 88.61 | 88.61 | 593 |
| May 8, 2025 | 87.37 | 88.65 | 87.37 | 88.65 | 88.65 | 16 |
| May 7, 2025 | 89.87 | 89.87 | 86.77 | 86.77 | 86.77 | 703 |
| May 6, 2025 | 88.15 | 90.43 | 88.15 | 90.10 | 90.10 | 1,455 |
| May 2, 2025 | 0.7 Dividend | |||||
| May 2, 2025 | 90.79 | 91.02 | 89.49 | 90.33 | 90.33 | 266 |
| May 2, 2025 | 1.0099:1 Stock Splits | |||||
| May 1, 2025 | 91.58 | 91.58 | 87.41 | 89.13 | 88.43 | 586 |
| Apr 30, 2025 | 91.35 | 91.35 | 86.76 | 88.23 | 87.53 | 1,915 |
| Apr 29, 2025 | 92.58 | 93.35 | 92.25 | 92.71 | 91.98 | 52 |
| Apr 28, 2025 | 93.38 | 94.41 | 92.05 | 92.48 | 91.76 | 20 |
| Apr 25, 2025 | 92.65 | 93.80 | 92.60 | 92.62 | 91.90 | 190 |
| Apr 24, 2025 | 91.59 | 95.37 | 91.59 | 95.19 | 94.44 | 176 |
| Apr 23, 2025 | 88.52 | 93.00 | 88.52 | 91.65 | 90.93 | 1,985 |
| Apr 22, 2025 | 87.78 | 88.48 | 87.43 | 87.81 | 87.12 | 1,106 |
| Apr 17, 2025 | 85.38 | 86.13 | 84.68 | 86.13 | 85.45 | 159 |
| Apr 16, 2025 | 84.17 | 86.68 | 84.17 | 85.31 | 84.64 | 533 |
| Apr 15, 2025 | 85.52 | 86.75 | 85.52 | 85.96 | 85.28 | 693 |
| Apr 14, 2025 | 84.60 | 87.76 | 84.48 | 87.08 | 86.39 | 1,664 |
| Apr 11, 2025 | 82.76 | 84.13 | 81.98 | 84.11 | 83.45 | 1,539 |
| Apr 10, 2025 | 82.19 | 82.23 | 78.53 | 80.01 | 79.38 | 1,651 |
| Apr 9, 2025 | 76.27 | 81.92 | 74.24 | 81.92 | 81.28 | 2,768 |
| Apr 8, 2025 | 81.12 | 81.93 | 75.60 | 76.24 | 75.64 | 2,086 |
| Apr 7, 2025 | 75.65 | 81.96 | 74.41 | 78.84 | 78.23 | 10,100 |
| Apr 4, 2025 | 80.21 | 81.36 | 76.68 | 77.93 | 77.32 | 10,764 |
| Apr 3, 2025 | 88.24 | 89.25 | 87.09 | 87.09 | 86.41 | 966 |
| Apr 2, 2025 | 92.89 | 93.48 | 91.75 | 93.48 | 92.75 | 286 |
| Apr 1, 2025 | 92.48 | 93.00 | 91.74 | 92.44 | 91.72 | 194 |
| Mar 31, 2025 | 91.28 | 92.16 | 89.00 | 92.14 | 91.41 | 3,941 |
| Mar 28, 2025 | 95.89 | 96.46 | 93.27 | 93.89 | 93.15 | 1,931 |
| Mar 27, 2025 | 96.28 | 96.28 | 94.15 | 95.67 | 94.92 | 3,990 |
| Mar 26, 2025 | 100.99 | 100.99 | 96.03 | 96.10 | 95.35 | 1,509 |
| Mar 25, 2025 | 101.01 | 101.34 | 99.79 | 100.71 | 99.92 | 1,728 |
| Mar 24, 2025 | 100.63 | 102.60 | 98.14 | 98.44 | 97.67 | 2,023 |
| Mar 21, 2025 | 96.68 | 97.57 | 95.60 | 97.46 | 96.69 | 1,580 |
| Mar 20, 2025 | 97.54 | 99.42 | 97.26 | 98.18 | 97.41 | 698 |
| Mar 19, 2025 | 98.12 | 99.36 | 97.61 | 99.34 | 98.56 | 384 |
| Mar 18, 2025 | 97.98 | 99.01 | 96.23 | 97.35 | 96.59 | 577 |
| Mar 17, 2025 | 96.05 | 97.68 | 95.83 | 97.68 | 96.92 | 1,377 |
| Mar 14, 2025 | 92.09 | 94.63 | 92.09 | 94.55 | 93.81 | 711 |
| Mar 13, 2025 | 89.81 | 93.63 | 89.81 | 91.38 | 90.67 | 9,448 |
| Mar 12, 2025 | 88.90 | 89.83 | 87.94 | 89.83 | 89.13 | 2,330 |
| Mar 11, 2025 | 88.56 | 89.55 | 86.60 | 87.21 | 86.53 | 791 |
| Mar 10, 2025 | 88.04 | 88.73 | 86.17 | 86.49 | 85.81 | 4,982 |
| Mar 7, 2025 | 89.40 | 90.20 | 88.57 | 88.57 | 87.88 | 912 |
| Mar 6, 2025 | 89.81 | 91.12 | 89.07 | 90.13 | 89.42 | 1,488 |
| Mar 5, 2025 | 85.89 | 89.12 | 85.08 | 88.11 | 87.42 | 2,406 |
| Mar 4, 2025 | 85.20 | 86.56 | 83.79 | 85.70 | 85.03 | 1,845 |
| Mar 3, 2025 | 90.91 | 91.81 | 87.56 | 87.56 | 86.87 | 3,363 |
| Feb 28, 2025 | 87.49 | 88.40 | 86.75 | 86.75 | 86.07 | 251 |
| Feb 27, 2025 | 93.22 | 93.93 | 90.45 | 90.78 | 90.07 | 208 |
| Feb 26, 2025 | 93.73 | 94.50 | 92.87 | 92.87 | 92.14 | 1,635 |
| Feb 25, 2025 | 91.60 | 92.42 | 90.33 | 91.55 | 90.83 | 142 |
| Feb 24, 2025 | 91.61 | 92.92 | 90.55 | 92.52 | 91.80 | 3,596 |
| Feb 21, 2025 | 96.74 | 96.74 | 92.66 | 92.66 | 91.93 | 664 |
| Feb 20, 2025 | 95.58 | 97.72 | 95.58 | 96.96 | 96.20 | 751 |
| Feb 19, 2025 | 97.14 | 97.14 | 94.04 | 94.73 | 93.99 | 511 |
| Feb 18, 2025 | 96.01 | 96.24 | 94.32 | 96.20 | 95.44 | 308 |
| Feb 14, 2025 | 94.97 | 99.06 | 94.97 | 97.13 | 96.36 | 859 |
| Feb 13, 2025 | 94.07 | 95.03 | 92.81 | 95.03 | 94.28 | 392 |
| Feb 12, 2025 | 92.74 | 94.16 | 90.99 | 92.75 | 92.02 | 644 |
| Feb 11, 2025 | 0.7 Dividend | |||||
| Feb 11, 2025 | 92.27 | 92.63 | 91.09 | 91.76 | 91.04 | 622 |
| Feb 11, 2025 | 1.0073:1 Stock Splits | |||||
| Feb 10, 2025 | 96.13 | 96.77 | 94.94 | 95.10 | 93.66 | 332 |
| Feb 7, 2025 | 95.27 | 97.95 | 95.09 | 95.35 | 93.91 | 821 |
| Feb 6, 2025 | 93.69 | 95.24 | 93.23 | 93.74 | 92.32 | 1,003 |
| Feb 5, 2025 | 91.42 | 92.08 | 90.30 | 91.91 | 90.52 | 447 |
| Feb 4, 2025 | 87.98 | 91.14 | 87.98 | 90.75 | 89.38 | 86 |
| Feb 3, 2025 | 88.45 | 89.61 | 86.60 | 88.48 | 87.14 | 650 |
| Jan 31, 2025 | 90.81 | 91.81 | 89.46 | 90.30 | 88.93 | 1,016 |
| Jan 30, 2025 | 90.47 | 91.59 | 90.45 | 91.22 | 89.84 | 132 |
| Jan 29, 2025 | 89.22 | 90.51 | 88.77 | 89.21 | 87.86 | 572 |
| Jan 28, 2025 | 92.86 | 93.14 | 88.60 | 88.60 | 87.26 | 1,563 |
| Jan 27, 2025 | 92.88 | 92.93 | 91.83 | 92.33 | 90.93 | 1,453 |
| Jan 24, 2025 | 96.82 | 97.35 | 95.25 | 95.25 | 93.81 | 519 |
| Jan 23, 2025 | 93.04 | 95.78 | 92.19 | 95.78 | 94.32 | 655 |
| Jan 22, 2025 | 97.00 | 97.77 | 95.72 | 96.57 | 95.11 | 331 |
| Jan 21, 2025 | 97.32 | 97.62 | 96.42 | 97.13 | 95.66 | 2,830 |
| Jan 17, 2025 | 96.23 | 97.93 | 94.70 | 96.43 | 94.97 | 154 |
| Jan 16, 2025 | 95.11 | 96.31 | 95.09 | 95.65 | 94.20 | 869 |
| Jan 15, 2025 | 96.40 | 97.16 | 94.33 | 95.02 | 93.58 | 1,194 |
| Jan 14, 2025 | 93.27 | 94.09 | 92.88 | 92.88 | 91.47 | 244 |
| Jan 13, 2025 | 92.13 | 93.40 | 92.03 | 93.02 | 91.61 | 125 |
| Jan 10, 2025 | 93.98 | 95.65 | 93.58 | 93.91 | 92.48 | 955 |
| Jan 8, 2025 | 92.26 | 93.76 | 91.25 | 93.17 | 91.76 | 3,173 |
| Jan 7, 2025 | 92.34 | 92.36 | 91.69 | 91.96 | 90.57 | 37 |
| Jan 6, 2025 | 90.93 | 93.01 | 90.93 | 92.37 | 90.97 | 3,037 |
| Jan 3, 2025 | 91.04 | 91.34 | 89.57 | 91.05 | 89.67 | 186 |
| Jan 2, 2025 | 90.56 | 91.56 | 89.93 | 90.40 | 89.03 | 260 |
| Dec 31, 2024 | 90.11 | 90.53 | 89.68 | 89.68 | 88.32 | 142 |
| Dec 30, 2024 | 91.77 | 91.77 | 89.26 | 90.29 | 88.92 | 532 |
| Dec 27, 2024 | 92.02 | 93.16 | 91.34 | 91.82 | 90.43 | 13 |
| Dec 24, 2024 | 92.32 | 93.00 | 91.36 | 92.67 | 91.26 | 255 |
| Dec 23, 2024 | 91.24 | 92.34 | 90.76 | 91.72 | 90.33 | 602 |
| Dec 20, 2024 | 90.42 | 91.84 | 89.58 | 91.84 | 90.45 | 403 |
| Dec 19, 2024 | 91.75 | 92.65 | 89.92 | 90.17 | 88.80 | 2,458 |
| Dec 18, 2024 | 94.64 | 95.34 | 94.09 | 94.15 | 92.73 | 715 |
| Dec 17, 2024 | 94.44 | 95.24 | 93.40 | 95.17 | 93.72 | 6,379 |
| Dec 16, 2024 | 98.11 | 98.11 | 95.80 | 96.03 | 94.58 | 440 |
| Dec 13, 2024 | 98.96 | 99.40 | 97.53 | 98.30 | 96.81 | 817 |
| Dec 12, 2024 | 100.48 | 101.51 | 99.69 | 99.69 | 98.18 | 561 |
| Dec 11, 2024 | 100.20 | 102.59 | 99.99 | 102.30 | 100.75 | 84 |
| Dec 10, 2024 | 102.16 | 102.68 | 100.98 | 101.60 | 100.06 | 525 |
| Dec 9, 2024 | 102.70 | 105.76 | 102.03 | 104.29 | 102.71 | 3,342 |
| Dec 6, 2024 | 99.78 | 99.78 | 98.05 | 98.05 | 96.56 | 993 |
| Dec 5, 2024 | 99.65 | 100.02 | 97.91 | 99.42 | 97.92 | 982 |
| Dec 4, 2024 | 99.35 | 100.14 | 98.96 | 99.44 | 97.94 | 947 |
| Dec 3, 2024 | 100.52 | 100.81 | 98.31 | 99.75 | 98.24 | 705 |
| Dec 2, 2024 | 98.71 | 99.14 | 96.86 | 97.58 | 96.10 | 486 |
| Nov 29, 2024 | 97.70 | 99.23 | 97.42 | 98.76 | 97.27 | 1,379 |
| Nov 27, 2024 | 97.32 | 98.66 | 97.19 | 98.35 | 96.86 | 294 |
| Nov 26, 2024 | 99.78 | 99.78 | 96.87 | 96.87 | 95.41 | 3,705 |
| Nov 25, 2024 | 98.41 | 99.76 | 98.25 | 99.54 | 98.03 | 1,011 |
| Nov 22, 2024 | 98.57 | 99.04 | 97.91 | 97.91 | 96.42 | 77 |
| Nov 21, 2024 | 99.43 | 100.56 | 98.20 | 98.95 | 97.45 | 1,778 |
| Nov 20, 2024 | 100.27 | 102.49 | 96.94 | 101.03 | 99.49 | 424 |
| Nov 19, 2024 | 99.71 | 101.62 | 99.34 | 101.48 | 99.94 | 601 |
| Nov 18, 2024 | 98.18 | 99.85 | 97.64 | 99.84 | 98.33 | 1,155 |
| Nov 15, 2024 | 99.29 | 100.00 | 97.44 | 97.55 | 96.07 | 337 |
| Nov 14, 2024 | 99.30 | 100.08 | 98.18 | 98.46 | 96.97 | 1,049 |
| Nov 13, 2024 | 101.57 | 101.57 | 99.33 | 99.78 | 98.26 | 537 |
| Nov 12, 2024 | 101.25 | 101.25 | 99.52 | 100.58 | 99.05 | 1,557 |
| Nov 11, 2024 | 103.32 | 104.50 | 101.57 | 102.30 | 100.75 | 2,463 |
| Nov 8, 2024 | 107.30 | 107.61 | 104.63 | 105.39 | 103.79 | 829 |
| Nov 7, 2024 | 110.90 | 112.70 | 110.62 | 110.62 | 108.95 | 1,758 |
| Nov 6, 2024 | 0.7 Dividend | |||||
| Nov 6, 2024 | 106.25 | 108.78 | 104.68 | 108.47 | 106.83 | 1,658 |
| Nov 6, 2024 | 1.0062:1 Stock Splits | |||||
| Nov 5, 2024 | 110.29 | 110.60 | 109.57 | 110.58 | 108.21 | 381 |
| Nov 4, 2024 | 107.06 | 109.76 | 107.06 | 108.73 | 106.40 | 103 |
| Nov 1, 2024 | 108.14 | 109.20 | 107.43 | 108.04 | 105.73 | 347 |
| Oct 31, 2024 | 109.25 | 109.25 | 106.17 | 107.37 | 105.07 | 877 |
| Oct 30, 2024 | 110.61 | 110.77 | 108.91 | 109.20 | 106.86 | 1,118 |
| Oct 29, 2024 | 113.45 | 113.64 | 111.74 | 111.74 | 109.35 | 2,392 |
| Oct 28, 2024 | 112.48 | 113.36 | 111.58 | 111.82 | 109.43 | 3,133 |
| Oct 25, 2024 | 112.45 | 114.41 | 112.36 | 112.67 | 110.26 | 1,727 |
| Oct 24, 2024 | 112.07 | 112.35 | 110.19 | 111.57 | 109.18 | 522 |
| Oct 23, 2024 | 109.42 | 111.75 | 109.16 | 110.49 | 108.13 | 470 |
| Oct 22, 2024 | 112.17 | 112.84 | 110.36 | 111.29 | 108.91 | 199 |
| Oct 21, 2024 | 110.66 | 110.99 | 108.73 | 108.73 | 106.40 | 1,486 |
| Oct 18, 2024 | 111.70 | 112.34 | 110.13 | 110.37 | 108.01 | 275 |
| Oct 17, 2024 | 109.43 | 110.52 | 109.16 | 109.23 | 106.90 | 476 |
| Oct 16, 2024 | 109.94 | 110.95 | 109.30 | 109.72 | 107.38 | 806 |
| Oct 15, 2024 | 114.85 | 114.85 | 108.31 | 108.53 | 106.21 | 4,340 |
| Oct 14, 2024 | 111.04 | 114.71 | 110.40 | 114.29 | 111.84 | 669 |
| Oct 11, 2024 | 112.81 | 115.73 | 112.81 | 115.12 | 112.65 | 271 |
| Oct 10, 2024 | 111.53 | 114.25 | 111.38 | 113.63 | 111.20 | 384 |
| Oct 9, 2024 | 108.45 | 111.56 | 108.36 | 111.33 | 108.95 | 268 |
| Oct 8, 2024 | 110.23 | 110.75 | 107.76 | 110.51 | 108.15 | 5,231 |
| Oct 7, 2024 | 114.61 | 115.78 | 114.43 | 115.32 | 112.85 | 1,034 |
| Oct 4, 2024 | 113.45 | 115.08 | 113.34 | 114.44 | 111.99 | 495 |
| Oct 3, 2024 | 111.55 | 112.80 | 111.37 | 112.66 | 110.25 | 243 |
| Oct 2, 2024 | 112.10 | 116.72 | 112.10 | 114.74 | 112.29 | 492 |
| Oct 1, 2024 | 114.46 | 115.44 | 113.46 | 114.19 | 111.74 | 1,021 |
| Sep 30, 2024 | 114.42 | 115.16 | 113.02 | 113.28 | 110.86 | 579 |
| Sep 27, 2024 | 116.75 | 117.99 | 115.10 | 115.64 | 113.17 | 802 |
| Sep 26, 2024 | 114.55 | 118.09 | 113.79 | 117.66 | 115.14 | 1,748 |
| Sep 25, 2024 | 110.65 | 110.65 | 108.43 | 109.19 | 106.85 | 1,696 |
| Sep 24, 2024 | 109.87 | 111.85 | 109.73 | 111.58 | 109.19 | 2,994 |
| Sep 23, 2024 | 102.10 | 104.03 | 101.71 | 103.61 | 101.39 | 744 |
| Sep 20, 2024 | 101.88 | 102.10 | 100.19 | 101.10 | 98.93 | 103 |
| Sep 19, 2024 | 103.37 | 103.78 | 102.06 | 102.19 | 100.00 | 808 |
| Sep 18, 2024 | 97.80 | 99.03 | 96.89 | 98.67 | 96.56 | 423 |
| Sep 17, 2024 | 96.56 | 97.92 | 96.00 | 97.13 | 95.05 | 168 |
| Sep 16, 2024 | 97.20 | 97.80 | 96.73 | 97.36 | 95.28 | 437 |
| Sep 13, 2024 | 96.54 | 97.69 | 96.54 | 96.68 | 94.61 | 118 |
| Sep 12, 2024 | 96.09 | 97.01 | 95.40 | 96.28 | 94.22 | 1,176 |
| Sep 11, 2024 | 93.42 | 94.46 | 92.62 | 94.46 | 92.44 | 508 |
| Sep 10, 2024 | 92.61 | 93.29 | 91.33 | 91.78 | 89.81 | 195 |
| Sep 9, 2024 | 93.36 | 93.95 | 92.35 | 93.06 | 91.07 | 592 |
| Sep 6, 2024 | 93.68 | 94.76 | 91.85 | 91.87 | 89.91 | 368 |
| Sep 5, 2024 | 94.82 | 95.49 | 94.44 | 95.04 | 93.01 | 67 |
| Sep 4, 2024 | 93.79 | 95.06 | 93.26 | 94.34 | 92.32 | 1,039 |
| Sep 3, 2024 | 95.42 | 95.42 | 93.14 | 94.49 | 92.47 | 1,493 |
| Aug 30, 2024 | 99.36 | 99.53 | 97.68 | 98.05 | 95.95 | 534 |
| Aug 29, 2024 | 98.49 | 99.64 | 97.86 | 99.34 | 97.21 | 671 |
| Aug 28, 2024 | 100.46 | 100.78 | 98.72 | 98.88 | 96.76 | 1,496 |
| Aug 27, 2024 | 102.97 | 104.30 | 101.60 | 103.20 | 100.99 | 508 |
| Aug 23, 2024 | 100.44 | 102.02 | 100.20 | 101.62 | 99.45 | 167 |
| Aug 22, 2024 | 100.82 | 101.60 | 99.54 | 99.54 | 97.41 | 2,359 |
| Aug 21, 2024 | 101.24 | 102.37 | 100.78 | 101.99 | 99.80 | 605 |
| Aug 20, 2024 | 102.87 | 103.43 | 100.64 | 100.93 | 98.77 | 1,009 |
| Aug 19, 2024 | 101.93 | 102.97 | 101.64 | 102.76 | 100.56 | 487 |
| Aug 16, 2024 | 103.34 | 103.34 | 101.19 | 102.34 | 100.15 | 879 |
| Aug 15, 2024 | 101.97 | 104.44 | 101.92 | 104.15 | 101.93 | 1,468 |
| Aug 14, 2024 | 98.83 | 99.31 | 97.94 | 98.95 | 96.83 | 157 |
| Aug 13, 2024 | 98.29 | 98.62 | 96.85 | 98.35 | 96.25 | 790 |
| Aug 12, 2024 | 98.30 | 99.48 | 97.47 | 98.46 | 96.35 | 1,124 |
| Aug 9, 2024 | 0.6 Dividend | |||||
| Aug 9, 2024 | 97.45 | 97.89 | 96.28 | 96.67 | 94.60 | 156 |
| Aug 9, 2024 | 1.0056:1 Stock Splits | |||||
| Aug 8, 2024 | 95.61 | 97.87 | 94.98 | 97.87 | 95.19 | 1,675 |
| Aug 7, 2024 | 97.53 | 97.79 | 94.19 | 94.19 | 91.61 | 2,377 |
| Aug 6, 2024 | 94.27 | 98.00 | 93.21 | 98.00 | 95.31 | 247 |
| Aug 5, 2024 | 95.33 | 95.33 | 88.36 | 94.50 | 91.92 | 8,277 |
| Aug 2, 2024 | 98.21 | 98.21 | 95.42 | 96.21 | 93.58 | 1,071 |
| Aug 1, 2024 | 102.01 | 103.20 | 98.57 | 98.79 | 96.09 | 592 |
| Jul 31, 2024 | 99.10 | 104.47 | 99.10 | 102.63 | 99.82 | 4,878 |
| Jul 30, 2024 | 99.59 | 100.47 | 98.14 | 98.14 | 95.45 | 739 |
| Jul 29, 2024 | 101.06 | 102.74 | 100.77 | 101.20 | 98.42 | 1,807 |
| Jul 26, 2024 | 102.59 | 103.60 | 101.26 | 102.22 | 99.42 | 51 |
| Jul 25, 2024 | 100.30 | 102.17 | 98.53 | 101.89 | 99.10 | 699 |
| Jul 24, 2024 | 102.69 | 103.47 | 101.74 | 101.95 | 99.16 | 533 |
| Jul 23, 2024 | 101.52 | 102.04 | 98.95 | 102.04 | 99.24 | 474 |
| Jul 22, 2024 | 102.20 | 102.47 | 100.83 | 101.70 | 98.92 | 426 |
| Jul 19, 2024 | 99.97 | 103.72 | 99.93 | 101.84 | 99.05 | 1,496 |
| Jul 18, 2024 | 106.27 | 106.27 | 101.77 | 101.77 | 98.98 | 1,651 |
| Jul 17, 2024 | 108.15 | 108.32 | 106.88 | 107.06 | 104.13 | 582 |
| Jul 16, 2024 | 107.54 | 108.44 | 105.51 | 108.31 | 105.34 | 1,190 |
| Jul 15, 2024 | 108.88 | 111.42 | 107.84 | 109.81 | 106.80 | 653 |
| Jul 12, 2024 | 111.71 | 112.98 | 110.47 | 112.92 | 109.83 | 373 |
| Jul 11, 2024 | 113.62 | 113.91 | 110.73 | 111.13 | 108.09 | 624 |
| Jul 10, 2024 | 112.26 | 113.67 | 112.04 | 112.36 | 109.28 | 1,306 |
| Jul 9, 2024 | 113.70 | 113.70 | 111.83 | 112.39 | 109.31 | 719 |
| Jul 8, 2024 | 112.03 | 114.00 | 112.00 | 112.75 | 109.67 | 5,277 |
| Jul 5, 2024 | 114.28 | 115.43 | 113.58 | 113.91 | 110.79 | 3,472 |
| Jul 3, 2024 | 109.04 | 113.64 | 109.04 | 112.76 | 109.68 | 2,272 |
| Jul 2, 2024 | 105.36 | 107.42 | 104.60 | 105.90 | 103.00 | 1,353 |
| Jul 1, 2024 | 105.95 | 107.12 | 105.28 | 106.40 | 103.48 | 1,283 |
| Jun 28, 2024 | 106.78 | 107.63 | 105.33 | 105.41 | 102.52 | 280 |
| Jun 27, 2024 | 106.12 | 106.66 | 104.06 | 104.51 | 101.65 | 626 |
| Jun 26, 2024 | 105.47 | 105.98 | 104.78 | 104.94 | 102.06 | 1,801 |
| Jun 25, 2024 | 105.91 | 106.80 | 104.93 | 106.30 | 103.39 | 1,147 |
| Jun 24, 2024 | 106.38 | 108.03 | 106.02 | 106.95 | 104.02 | 863 |
| Jun 21, 2024 | 106.47 | 106.80 | 104.89 | 105.90 | 102.99 | 713 |
| Jun 20, 2024 | 107.32 | 107.90 | 106.13 | 107.43 | 104.49 | 361 |
| Jun 18, 2024 | 101.80 | 104.97 | 101.80 | 104.79 | 101.92 | 468 |
| Jun 17, 2024 | 101.56 | 102.46 | 101.26 | 102.29 | 99.49 | 741 |
| Jun 14, 2024 | 101.53 | 103.49 | 101.38 | 103.01 | 100.19 | 394 |
| Jun 13, 2024 | 104.66 | 104.66 | 102.40 | 103.16 | 100.33 | 412 |
| Jun 12, 2024 | 105.26 | 108.47 | 105.26 | 105.61 | 102.72 | 1,983 |
| Jun 11, 2024 | 106.93 | 106.93 | 102.80 | 104.79 | 101.92 | 3,740 |
| Jun 10, 2024 | 106.95 | 107.84 | 105.90 | 106.61 | 103.69 | 459 |
| Jun 7, 2024 | 107.22 | 107.94 | 105.91 | 106.03 | 103.13 | 1,007 |
| Jun 6, 2024 | 107.89 | 110.04 | 107.31 | 109.26 | 106.26 | 2,846 |
| Jun 5, 2024 | 108.04 | 109.51 | 107.91 | 108.75 | 105.77 | 1,489 |
| Jun 4, 2024 | 109.80 | 109.99 | 105.42 | 105.90 | 103.00 | 4,006 |
| Jun 3, 2024 | 115.85 | 115.85 | 110.98 | 112.06 | 108.99 | 2,973 |
| May 31, 2024 | 116.38 | 118.23 | 112.94 | 114.61 | 111.47 | 2,938 |
| May 30, 2024 | 115.55 | 115.63 | 113.02 | 114.89 | 111.75 | 621 |