IOB - Delayed Quote CHF
u-blox Holding AG (0QNI.IL)
85.00
+2.25
+(2.72%)
At close: May 2 at 4:20:28 PM GMT+1
Currency in CHF 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 2, 2025 | 83.35 | 85.60 | 84.50 | 85.00 | 85.00 | 367 |
| May 1, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| Apr 30, 2025 | 85.10 | 85.50 | 82.00 | 82.75 | 82.75 | 4,767 |
| Apr 29, 2025 | 85.80 | 86.00 | 84.60 | 84.40 | 84.40 | 2,454 |
| Apr 28, 2025 | 82.25 | 85.40 | 81.70 | 85.50 | 85.50 | 284 |
| Apr 25, 2025 | 78.65 | 81.90 | 80.30 | 81.30 | 81.30 | 315 |
| Apr 24, 2025 | 76.30 | 78.50 | 75.50 | 78.55 | 78.55 | 13,764 |
| Apr 23, 2025 | 72.10 | 76.00 | 71.60 | 76.00 | 76.00 | 11,483 |
| Apr 22, 2025 | 69.60 | 70.70 | 70.40 | 70.25 | 70.25 | 2,830 |
| Apr 17, 2025 | 69.70 | 69.80 | 69.20 | 69.60 | 69.60 | 686 |
| Apr 16, 2025 | 70.25 | 70.30 | 68.60 | 69.80 | 69.80 | 202 |
| Apr 15, 2025 | 68.20 | 70.30 | 67.10 | 70.15 | 70.15 | 129 |
| Apr 14, 2025 | 69.40 | 68.40 | 67.70 | 68.10 | 68.10 | 2,800 |
| Apr 11, 2025 | 68.40 | 67.70 | 66.30 | 67.05 | 67.05 | 648 |
| Apr 10, 2025 | 71.35 | 69.60 | 67.45 | 67.05 | 67.05 | 427 |
| Apr 9, 2025 | 66.95 | 65.20 | 63.80 | 65.20 | 65.20 | 1,195 |
| Apr 8, 2025 | 68.70 | 67.70 | 66.05 | 67.45 | 67.45 | 736 |
| Apr 7, 2025 | 63.35 | 68.30 | 64.80 | 65.40 | 65.40 | 2,920 |
| Apr 4, 2025 | 80.20 | 72.30 | 67.20 | 68.30 | 68.30 | 742 |
| Apr 3, 2025 | 75.65 | 75.50 | 72.60 | 73.50 | 73.50 | 3,918 |
| Apr 2, 2025 | 78.15 | 78.90 | 77.52 | 77.80 | 77.80 | 3,251 |
| Apr 1, 2025 | 77.50 | 78.70 | 77.80 | 78.15 | 78.15 | 814 |
| Mar 31, 2025 | 78.15 | 77.00 | 75.90 | 76.20 | 76.20 | 328 |
| Mar 28, 2025 | 80.90 | 80.60 | 77.60 | 78.35 | 78.35 | 2,605 |
| Mar 27, 2025 | 80.00 | 81.20 | 80.60 | 81.20 | 81.20 | 122 |
| Mar 26, 2025 | 81.40 | 81.75 | 81.10 | 80.80 | 80.80 | 554 |
| Mar 25, 2025 | 82.05 | 82.40 | 80.80 | 82.15 | 82.15 | 406 |
| Mar 24, 2025 | 82.15 | 82.50 | 81.40 | 82.25 | 82.25 | 1,293 |
| Mar 21, 2025 | 81.70 | 82.20 | 80.50 | 81.50 | 81.50 | 29,431 |
| Mar 20, 2025 | 82.55 | 82.70 | 81.20 | 82.35 | 82.35 | 78 |
| Mar 19, 2025 | 82.15 | 83.40 | 80.90 | 82.15 | 82.15 | 414 |
| Mar 18, 2025 | 85.40 | 84.90 | 81.30 | 81.40 | 81.40 | 1,432 |
| Mar 17, 2025 | 81.80 | 87.20 | 81.60 | 84.90 | 84.90 | 2,754 |
| Mar 14, 2025 | 76.10 | 80.60 | 74.30 | 80.00 | 80.00 | 2,435 |
| Mar 13, 2025 | 76.10 | 76.30 | 75.10 | 76.00 | 76.00 | 875 |
| Mar 12, 2025 | 75.65 | 76.40 | 75.40 | 76.00 | 76.00 | 6,335 |
| Mar 11, 2025 | 74.95 | 80.50 | 74.60 | 76.00 | 76.00 | 1,821 |
| Mar 10, 2025 | 72.10 | 73.00 | 70.90 | 72.20 | 72.20 | 2,912 |
| Mar 7, 2025 | 72.30 | 72.20 | 71.40 | 72.20 | 72.20 | 220 |
| Mar 6, 2025 | 73.40 | 73.60 | 71.60 | 71.65 | 71.65 | 1,393 |
| Mar 5, 2025 | 72.80 | 73.80 | 72.10 | 72.60 | 72.60 | 341 |
| Mar 4, 2025 | 75.65 | 77.30 | 72.00 | 72.30 | 72.30 | 899 |
| Mar 3, 2025 | 76.20 | 78.50 | 76.10 | 76.70 | 76.70 | 518 |
| Feb 28, 2025 | 78.45 | 79.40 | 75.40 | 75.55 | 75.55 | 3,280 |
| Feb 27, 2025 | 77.30 | 80.40 | 75.60 | 79.75 | 79.75 | 1,059 |
| Feb 26, 2025 | 68.90 | 79.60 | 72.90 | 78.35 | 78.35 | 2,000 |
| Feb 25, 2025 | 70.65 | 70.90 | 70.30 | 69.20 | 69.20 | 109 |
| Feb 24, 2025 | 71.55 | 71.50 | 70.50 | 70.35 | 70.35 | 247 |
| Feb 21, 2025 | 71.45 | 71.90 | 71.00 | 71.45 | 71.45 | 575 |
| Feb 20, 2025 | 69.60 | 71.90 | 71.10 | 71.65 | 71.65 | 214 |
| Feb 19, 2025 | 70.25 | 71.00 | 69.00 | 70.15 | 70.15 | 312 |
| Feb 18, 2025 | 68.80 | 69.30 | 68.30 | 70.15 | 70.15 | 326 |
| Feb 17, 2025 | 68.10 | 70.00 | 68.20 | 68.50 | 68.50 | 332 |
| Feb 14, 2025 | 67.65 | 68.80 | 66.20 | 68.60 | 68.60 | 1 |
| Feb 13, 2025 | 66.55 | 68.00 | 66.40 | 67.75 | 67.75 | 2,068 |
| Feb 12, 2025 | 65.90 | 66.90 | 65.40 | 67.05 | 67.05 | 114 |
| Feb 11, 2025 | 67.25 | 66.60 | 65.80 | 66.45 | 66.45 | 1,337 |
| Feb 10, 2025 | 67.20 | 67.20 | 66.90 | 66.95 | 66.95 | 110 |
| Feb 7, 2025 | 66.95 | 67.00 | 66.70 | 66.75 | 66.75 | 225 |
| Feb 6, 2025 | 66.85 | 67.30 | 66.30 | 66.85 | 66.85 | 2,604 |
| Feb 5, 2025 | 65.60 | 65.90 | 65.20 | 65.80 | 65.80 | 296 |
| Feb 4, 2025 | 66.15 | 66.50 | 65.10 | 65.50 | 65.50 | 513 |
| Feb 3, 2025 | 65.40 | 67.40 | 64.60 | 66.55 | 66.55 | 359 |
| Jan 31, 2025 | 67.45 | 67.90 | 67.20 | 68.30 | 68.30 | 329 |
| Jan 30, 2025 | 66.45 | 68.30 | 67.00 | 67.25 | 67.25 | 14 |
| Jan 29, 2025 | 67.75 | 66.80 | 65.60 | 66.35 | 66.35 | 591 |
| Jan 28, 2025 | 65.70 | 66.45 | 65.60 | 66.35 | 66.35 | 1,427 |
| Jan 27, 2025 | 68.00 | 66.50 | 65.50 | 65.90 | 65.90 | 614 |
| Jan 24, 2025 | 68.20 | 70.40 | 69.30 | 69.90 | 69.90 | 346 |
| Jan 23, 2025 | 68.40 | 68.90 | 68.50 | 69.30 | 69.30 | 304 |
| Jan 22, 2025 | 69.50 | 70.00 | 68.50 | 68.90 | 68.90 | 9,654 |
| Jan 21, 2025 | 67.25 | 69.25 | 68.90 | 69.30 | 69.30 | 174 |
| Jan 20, 2025 | 66.55 | 66.60 | 66.00 | 67.55 | 67.55 | 163 |
| Jan 17, 2025 | 64.80 | 65.30 | 64.30 | 65.10 | 65.10 | 174 |
| Jan 16, 2025 | 67.35 | 69.00 | 65.30 | 65.40 | 65.40 | 249 |
| Jan 15, 2025 | 66.25 | 67.20 | 65.10 | 66.75 | 66.75 | 32 |
| Jan 14, 2025 | 74.05 | 76.00 | 67.90 | 68.10 | 68.10 | 30 |
| Jan 13, 2025 | 74.75 | 76.40 | 74.20 | 74.55 | 74.55 | 136 |
| Jan 10, 2025 | 73.80 | 76.20 | 75.20 | 75.15 | 75.15 | 86 |
| Jan 9, 2025 | 72.40 | 73.80 | 73.60 | 73.50 | 73.50 | 1 |
| Jan 8, 2025 | 74.15 | 74.40 | 73.20 | 73.90 | 73.90 | 856 |
| Jan 7, 2025 | 74.55 | 75.30 | 74.40 | 74.65 | 74.65 | 95 |
| Jan 6, 2025 | 74.55 | 75.60 | 74.90 | 74.75 | 74.75 | 64 |
| Jan 3, 2025 | 72.80 | 74.00 | 73.70 | 74.05 | 74.05 | 39 |
| Jan 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Dec 31, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Dec 30, 2024 | 73.10 | 73.10 | 71.20 | 72.50 | 72.50 | 244 |
| Dec 27, 2024 | 71.05 | 72.70 | 71.50 | 72.10 | 72.10 | 917 |
| Dec 24, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Dec 23, 2024 | 68.90 | 70.80 | 69.90 | 70.35 | 70.35 | 152 |
| Dec 20, 2024 | 68.10 | 69.50 | 68.10 | 69.60 | 69.60 | 5,217 |
| Dec 19, 2024 | 70.85 | 71.40 | 68.10 | 68.90 | 68.90 | 339 |
| Dec 18, 2024 | 71.65 | 71.80 | 71.70 | 71.55 | 71.55 | 4 |
| Dec 17, 2024 | 71.45 | 72.40 | 71.50 | 72.20 | 72.20 | 190 |
| Dec 16, 2024 | 71.45 | 71.80 | 71.30 | 71.45 | 71.45 | 678 |
| Dec 13, 2024 | 72.50 | 73.00 | 71.80 | 72.30 | 72.30 | 539 |
| Dec 12, 2024 | 72.20 | 72.50 | 71.80 | 72.50 | 72.50 | 24 |
| Dec 11, 2024 | 70.35 | 71.30 | 70.60 | 72.50 | 72.50 | 332 |
| Dec 10, 2024 | 70.55 | 71.20 | 70.20 | 70.75 | 70.75 | 453 |
| Dec 9, 2024 | 69.20 | 70.10 | 68.90 | 69.80 | 69.80 | 554 |
| Dec 6, 2024 | 67.65 | 68.80 | 68.20 | 69.10 | 69.10 | 198 |
| Dec 5, 2024 | 68.90 | 69.20 | 67.50 | 68.00 | 68.00 | 68 |
| Dec 4, 2024 | 68.40 | 69.70 | 68.90 | 69.00 | 69.00 | 96 |
| Dec 3, 2024 | 68.60 | 68.70 | 67.30 | 68.70 | 68.70 | 286 |
| Dec 2, 2024 | 68.00 | 68.60 | 67.70 | 68.30 | 68.30 | 112 |
| Nov 29, 2024 | 67.05 | 69.80 | 66.80 | 69.70 | 69.70 | 313 |
| Nov 28, 2024 | 67.25 | 69.10 | 66.50 | 66.95 | 66.95 | 72 |
| Nov 27, 2024 | 67.65 | 67.30 | 65.10 | 66.55 | 66.55 | 466 |
| Nov 26, 2024 | 65.50 | 68.30 | 66.00 | 66.95 | 66.95 | 1,013 |
| Nov 25, 2024 | 67.55 | 68.00 | 65.50 | 66.55 | 66.55 | 638 |
| Nov 22, 2024 | 65.30 | 67.00 | 64.90 | 65.70 | 65.70 | 669 |
| Nov 21, 2024 | 67.05 | 66.30 | 64.90 | 66.05 | 66.05 | 252 |
| Nov 20, 2024 | 69.80 | 69.90 | 67.40 | 68.00 | 68.00 | 454 |
| Nov 19, 2024 | 69.60 | 70.20 | 68.20 | 68.80 | 68.80 | 252 |
| Nov 18, 2024 | 69.20 | 69.40 | 68.50 | 69.40 | 69.40 | 1,041 |
| Nov 15, 2024 | 67.85 | 69.20 | 67.20 | 68.00 | 68.00 | 1,259 |
| Nov 14, 2024 | 68.60 | 69.40 | 67.50 | 68.30 | 68.30 | 538 |
| Nov 13, 2024 | 67.85 | 67.40 | 65.50 | 66.25 | 66.25 | 342 |
| Nov 12, 2024 | 69.30 | 70.60 | 69.00 | 68.50 | 68.50 | 6,397 |
| Nov 11, 2024 | 68.50 | 70.20 | 68.80 | 69.40 | 69.40 | 12,037 |
| Nov 8, 2024 | 67.45 | 68.10 | 68.10 | 68.60 | 68.60 | 355 |
| Nov 7, 2024 | 66.05 | 67.50 | 66.30 | 67.85 | 67.85 | 224 |
| Nov 6, 2024 | 65.60 | 66.30 | 65.20 | 66.15 | 66.15 | 548 |
| Nov 5, 2024 | 64.80 | 65.60 | 64.70 | 65.20 | 65.20 | 488 |
| Nov 4, 2024 | 66.15 | 66.30 | 65.00 | 64.90 | 64.90 | 715 |
| Nov 1, 2024 | 66.55 | 67.40 | 64.20 | 66.85 | 66.85 | 551 |
| Oct 31, 2024 | 66.75 | 67.10 | 66.00 | 66.95 | 66.95 | 1,121 |
| Oct 30, 2024 | 66.75 | 67.40 | 66.10 | 68.00 | 68.00 | 714 |
| Oct 29, 2024 | 67.85 | 68.00 | 66.50 | 67.45 | 67.45 | 514 |
| Oct 28, 2024 | 67.35 | 68.20 | 66.40 | 67.55 | 67.55 | 4,451 |
| Oct 25, 2024 | 64.20 | 67.30 | 63.50 | 67.15 | 67.15 | 1,185 |
| Oct 24, 2024 | 69.30 | 69.00 | 63.80 | 64.50 | 64.50 | 2,414 |
| Oct 23, 2024 | 74.45 | 78.40 | 69.40 | 70.05 | 70.05 | 7,500 |
| Oct 22, 2024 | 79.45 | 80.20 | 77.50 | 79.35 | 79.35 | 391 |
| Oct 21, 2024 | 80.20 | 79.90 | 78.80 | 78.95 | 78.95 | 275 |
| Oct 18, 2024 | 79.15 | 80.70 | 79.50 | 80.40 | 80.40 | 150 |
| Oct 17, 2024 | 78.75 | 79.80 | 78.70 | 78.75 | 78.75 | 3,612 |
| Oct 16, 2024 | 78.25 | 78.70 | 75.20 | 79.05 | 79.05 | 762 |
| Oct 15, 2024 | 79.35 | 80.20 | 78.50 | 78.55 | 78.55 | 751 |
| Oct 14, 2024 | 78.85 | 79.70 | 78.90 | 79.25 | 79.25 | 242 |
| Oct 11, 2024 | 79.25 | 78.80 | 77.40 | 78.85 | 78.85 | 131 |
| Oct 10, 2024 | 77.50 | 80.20 | 78.60 | 79.65 | 79.65 | 42 |
| Oct 9, 2024 | 78.05 | 78.40 | 77.00 | 77.90 | 77.90 | 702 |
| Oct 8, 2024 | 78.05 | 78.30 | 77.60 | 77.40 | 77.40 | 100 |
| Oct 7, 2024 | 79.05 | 78.70 | 77.60 | 77.90 | 77.90 | 145 |
| Oct 4, 2024 | 76.80 | 78.90 | 78.20 | 78.35 | 78.35 | 246 |
| Oct 3, 2024 | 77.60 | 77.80 | 76.90 | 77.60 | 77.60 | 80 |
| Oct 2, 2024 | 76.60 | 77.00 | 76.80 | 76.70 | 76.70 | 406 |
| Oct 1, 2024 | 77.70 | 77.10 | 76.40 | 76.50 | 76.50 | 748 |
| Sep 30, 2024 | 79.45 | 79.00 | 77.70 | 77.80 | 77.80 | 313 |
| Sep 27, 2024 | 77.10 | 78.80 | 77.40 | 78.55 | 78.55 | 214 |
| Sep 26, 2024 | 76.70 | 78.20 | 76.30 | 76.50 | 76.50 | 716 |
| Sep 25, 2024 | 74.65 | 76.00 | 72.60 | 75.25 | 75.25 | 462 |
| Sep 24, 2024 | 73.90 | 76.30 | 73.10 | 73.70 | 73.70 | 267 |
| Sep 23, 2024 | 72.70 | 72.70 | 72.00 | 72.10 | 72.10 | 288 |
| Sep 20, 2024 | 74.95 | 74.50 | 72.70 | 72.50 | 72.50 | 436 |
| Sep 19, 2024 | 73.00 | 76.30 | 74.20 | 76.20 | 76.20 | 1,004 |
| Sep 18, 2024 | 74.35 | 73.40 | 73.00 | 72.90 | 72.90 | 45 |
| Sep 17, 2024 | 73.20 | 74.00 | 73.00 | 73.10 | 73.10 | 287 |
| Sep 16, 2024 | 73.70 | 73.80 | 72.60 | 72.60 | 72.60 | 204 |
| Sep 13, 2024 | 74.45 | 75.40 | 74.20 | 74.05 | 74.05 | 229 |
| Sep 12, 2024 | 74.55 | 75.30 | 74.20 | 74.15 | 74.15 | 467 |
| Sep 11, 2024 | 73.20 | 74.80 | 74.00 | 74.05 | 74.05 | 163 |
| Sep 10, 2024 | 72.00 | 73.90 | 73.10 | 73.00 | 73.00 | 254 |
| Sep 9, 2024 | 75.25 | 75.10 | 72.40 | 72.70 | 72.70 | 448 |
| Sep 6, 2024 | 74.75 | 74.60 | 73.40 | 73.20 | 73.20 | 416 |
| Sep 5, 2024 | 75.05 | 74.80 | 74.40 | 75.25 | 75.25 | 31 |
| Sep 4, 2024 | 76.80 | 76.10 | 74.80 | 75.15 | 75.15 | 181 |
| Sep 3, 2024 | 79.25 | 77.10 | 75.60 | 75.45 | 75.45 | 525 |
| Sep 2, 2024 | 78.45 | 79.20 | 78.30 | 79.35 | 79.35 | 176 |
| Aug 30, 2024 | 78.75 | 80.00 | 78.10 | 80.10 | 80.10 | 439 |
| Aug 29, 2024 | 78.70 | 79.20 | 78.60 | 78.75 | 78.75 | 408 |
| Aug 28, 2024 | 77.30 | 78.10 | 77.70 | 78.05 | 78.05 | 322 |
| Aug 27, 2024 | 77.70 | 77.50 | 77.10 | 77.70 | 77.70 | 568 |
| Aug 23, 2024 | 78.35 | 79.00 | 77.60 | 79.25 | 79.25 | 283 |
| Aug 22, 2024 | 80.00 | 79.20 | 78.70 | 79.65 | 79.65 | 227 |
| Aug 21, 2024 | 78.65 | 79.50 | 78.90 | 79.85 | 79.85 | 385 |
| Aug 20, 2024 | 78.75 | 80.00 | 79.00 | 79.35 | 79.35 | 1,045 |
| Aug 19, 2024 | 79.35 | 78.90 | 78.60 | 79.05 | 79.05 | 401 |
| Aug 16, 2024 | 80.00 | 81.00 | 78.70 | 79.45 | 79.45 | 273 |
| Aug 15, 2024 | 79.45 | 80.40 | 78.60 | 80.40 | 80.40 | 438 |
| Aug 14, 2024 | 78.45 | 79.00 | 78.10 | 78.75 | 78.75 | 338 |
| Aug 13, 2024 | 78.75 | 78.40 | 76.90 | 77.50 | 77.50 | 1,121 |
| Aug 12, 2024 | 77.40 | 78.20 | 77.20 | 77.40 | 77.40 | 254 |
| Aug 9, 2024 | 77.90 | 79.10 | 77.20 | 77.50 | 77.50 | 221 |
| Aug 8, 2024 | 77.80 | 78.60 | 77.60 | 78.05 | 78.05 | 125 |
| Aug 7, 2024 | 77.90 | 78.70 | 75.10 | 78.05 | 78.05 | 31,972 |
| Aug 6, 2024 | 79.35 | 78.50 | 76.90 | 77.00 | 77.00 | 467 |
| Aug 5, 2024 | 75.85 | 78.70 | 72.50 | 78.15 | 78.15 | 12,584 |
| Aug 2, 2024 | 80.50 | 77.60 | 76.00 | 76.90 | 76.90 | 508 |
| Aug 1, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Jul 31, 2024 | 80.50 | 80.80 | 80.70 | 80.40 | 80.40 | 47 |
| Jul 30, 2024 | 80.60 | 80.90 | 80.20 | 80.60 | 80.60 | 71 |
| Jul 29, 2024 | 80.60 | 81.50 | 80.00 | 80.80 | 80.80 | 17 |
| Jul 26, 2024 | 81.50 | 82.10 | 80.80 | 81.50 | 81.50 | 20 |
| Jul 25, 2024 | 84.60 | 83.00 | 79.10 | 82.25 | 82.25 | 2 |
| Jul 24, 2024 | 86.15 | 86.00 | 84.70 | 85.40 | 85.40 | 266 |
| Jul 23, 2024 | 87.85 | 86.20 | 85.50 | 85.30 | 85.30 | 143 |
| Jul 22, 2024 | 82.95 | 86.50 | 84.30 | 86.35 | 86.35 | 174 |
| Jul 19, 2024 | 84.80 | 85.00 | 83.40 | 83.55 | 83.55 | 15 |
| Jul 18, 2024 | 86.55 | 86.80 | 86.00 | 86.45 | 86.45 | 84 |
| Jul 17, 2024 | 88.60 | 86.40 | 84.00 | 86.85 | 86.85 | 64 |
| Jul 16, 2024 | 89.70 | 89.90 | 88.20 | 88.00 | 88.00 | 10 |
| Jul 15, 2024 | 90.15 | 90.00 | 88.10 | 88.00 | 88.00 | 5,062 |
| Jul 12, 2024 | 90.45 | 90.60 | 89.80 | 89.50 | 89.50 | 49 |
| Jul 11, 2024 | 91.75 | 92.90 | 91.40 | 92.00 | 92.00 | 10 |
| Jul 10, 2024 | 91.65 | 91.90 | 91.40 | 91.65 | 91.65 | 1,070 |
| Jul 9, 2024 | 92.20 | 92.00 | 91.10 | 91.35 | 91.35 | 161 |
| Jul 8, 2024 | 93.80 | 94.40 | 92.50 | 92.30 | 92.30 | 11 |
| Jul 5, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Jul 4, 2024 | 92.30 | 93.50 | 93.40 | 92.90 | 92.90 | 2 |
| Jul 3, 2024 | 91.85 | 93.60 | 91.90 | 92.20 | 92.20 | 197 |
| Jul 2, 2024 | 93.40 | 92.30 | 91.90 | 91.65 | 91.65 | 163 |
| Jul 1, 2024 | 95.25 | 94.70 | 93.90 | 92.70 | 92.70 | 162 |
| Jun 28, 2024 | 92.90 | 95.40 | 92.50 | 94.15 | 94.15 | 635 |
| Jun 27, 2024 | 92.70 | 92.50 | 90.00 | 91.45 | 91.45 | 71 |
| Jun 26, 2024 | 93.80 | 94.20 | 90.50 | 92.90 | 92.90 | 590 |
| Jun 25, 2024 | 93.60 | 94.20 | 93.40 | 93.30 | 93.30 | 174 |
| Jun 24, 2024 | 95.25 | 96.40 | 93.10 | 94.65 | 94.65 | 124 |
| Jun 21, 2024 | 96.90 | 95.80 | 95.50 | 96.40 | 96.40 | 103 |
| Jun 20, 2024 | 98.35 | 98.90 | 94.70 | 98.15 | 98.15 | 91 |
| Jun 19, 2024 | 99.95 | 100.00 | 98.50 | 98.40 | 98.40 | 136 |
| Jun 18, 2024 | 99.95 | 101.00 | 100.40 | 99.95 | 99.95 | 120 |
| Jun 17, 2024 | 99.95 | 99.80 | 99.40 | 99.55 | 99.55 | 105 |
| Jun 14, 2024 | 102.30 | 101.40 | 99.80 | 100.55 | 100.55 | 338 |
| Jun 13, 2024 | 99.35 | 102.00 | 99.30 | 101.35 | 101.35 | 738 |
| Jun 12, 2024 | 96.40 | 99.60 | 96.00 | 99.00 | 99.00 | 94 |
| Jun 11, 2024 | 96.00 | 97.30 | 95.30 | 95.45 | 95.45 | 142 |
| Jun 10, 2024 | 95.35 | 96.40 | 95.00 | 96.60 | 96.60 | 116 |
| Jun 7, 2024 | 98.75 | 98.30 | 95.00 | 96.00 | 96.00 | 452 |
| Jun 6, 2024 | 98.40 | 99.30 | 98.40 | 98.20 | 98.20 | 363 |
| Jun 5, 2024 | 97.30 | 99.00 | 95.40 | 97.10 | 97.10 | 116 |
| Jun 4, 2024 | 95.35 | 97.20 | 95.30 | 96.50 | 96.50 | 463 |
| Jun 3, 2024 | 96.30 | 97.80 | 95.30 | 96.10 | 96.10 | 536 |
| May 31, 2024 | 94.55 | 96.30 | 94.60 | 96.40 | 96.40 | 9 |
| May 30, 2024 | 94.35 | 95.70 | 95.30 | 95.05 | 95.05 | 85 |
| May 29, 2024 | 97.65 | 98.00 | 94.60 | 95.75 | 95.75 | 57 |
| May 28, 2024 | 95.65 | 97.40 | 96.40 | 98.35 | 98.35 | 853 |
| May 24, 2024 | 97.00 | 96.50 | 94.90 | 95.75 | 95.75 | 92 |
| May 23, 2024 | 95.55 | 97.60 | 96.70 | 96.50 | 96.50 | 129 |
| May 22, 2024 | 95.05 | 96.50 | 95.40 | 96.50 | 96.50 | 46 |
| May 21, 2024 | 94.95 | 95.80 | 94.60 | 95.25 | 95.25 | 144 |
| May 20, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
| May 17, 2024 | 94.25 | 95.70 | 94.80 | 95.15 | 95.15 | 247 |
| May 16, 2024 | 93.30 | 93.70 | 92.70 | 92.80 | 92.80 | 62 |
| May 15, 2024 | 92.30 | 93.00 | 93.00 | 93.20 | 93.20 | - |
| May 14, 2024 | 91.05 | 92.20 | 90.90 | 92.20 | 92.20 | 70 |
| May 13, 2024 | 90.15 | 91.20 | 89.40 | 90.75 | 90.75 | 93 |
| May 10, 2024 | 89.60 | 90.50 | 88.00 | 90.15 | 90.15 | 1,708 |
| May 9, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| May 8, 2024 | 1 Dividend | |||||
| May 8, 2024 | 88.10 | 90.00 | 88.50 | 89.80 | 89.80 | 113 |
| May 7, 2024 | 85.60 | 88.30 | 85.20 | 88.10 | 87.10 | 400 |
| May 3, 2024 | 83.85 | 85.70 | 85.00 | 85.40 | 84.43 | 155 |
| May 2, 2024 | 85.10 | 85.40 | 81.50 | 83.85 | 82.90 | 372 |