IOB - Delayed Quote SEK
Hoist Finance AB (publ) (0R65.IL)
92.35
+1.32
+(1.46%)
At close: May 23 at 5:11:59 PM GMT+1
Currency in SEK 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 23, 2025 | 90.35 | 92.12 | 91.10 | 92.35 | 92.35 | 586 |
| May 22, 2025 | 92.50 | 91.10 | 89.70 | 91.03 | 91.03 | 3,688 |
| May 21, 2025 | 92.10 | 92.88 | 91.38 | 92.10 | 92.10 | 1,172 |
| May 20, 2025 | 91.38 | 92.50 | 92.32 | 92.60 | 92.60 | 732 |
| May 19, 2025 | 90.55 | 89.60 | 88.82 | 91.78 | 91.78 | 377 |
| May 16, 2025 | 89.32 | 91.40 | 88.35 | 90.85 | 90.85 | 4,233 |
| May 15, 2025 | 88.75 | 90.05 | 88.90 | 88.75 | 88.75 | 5,964 |
| May 14, 2025 | 88.65 | 89.15 | 88.50 | 88.65 | 88.65 | 4,059 |
| May 13, 2025 | 85.68 | 88.85 | 85.50 | 88.50 | 88.50 | 2,706 |
| May 12, 2025 | 86.70 | 85.95 | 83.90 | 85.18 | 85.18 | 15,881 |
| May 9, 2025 | 2 Dividend | |||||
| May 9, 2025 | 86.50 | 86.05 | 85.70 | 85.72 | 85.72 | 672 |
| May 8, 2025 | 87.57 | 88.10 | 85.85 | 87.03 | 85.03 | 400,332 |
| May 7, 2025 | 85.72 | 86.70 | 83.38 | 85.32 | 83.36 | 14,909 |
| May 6, 2025 | 86.90 | 86.75 | 85.63 | 86.90 | 84.90 | 2,199 |
| May 2, 2025 | 86.10 | 87.95 | 85.97 | 86.15 | 84.17 | 3,584 |
| May 1, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 82.85 | - |
| Apr 30, 2025 | 84.60 | 85.95 | 84.05 | 84.80 | 82.85 | 1,172 |
| Apr 29, 2025 | 81.43 | 84.95 | 83.15 | 84.80 | 82.85 | 755 |
| Apr 28, 2025 | 80.70 | 81.50 | 81.00 | 81.43 | 79.55 | 1,266 |
| Apr 25, 2025 | 79.32 | 81.30 | 80.30 | 81.13 | 79.26 | 1,405 |
| Apr 24, 2025 | 77.18 | 79.35 | 78.15 | 79.32 | 77.50 | 4,497 |
| Apr 23, 2025 | 76.75 | 78.45 | 76.90 | 78.45 | 76.65 | 11,695 |
| Apr 22, 2025 | 76.10 | 76.65 | 75.50 | 76.10 | 74.35 | 408 |
| Apr 17, 2025 | 76.50 | 76.80 | 75.55 | 76.60 | 74.84 | 1,089 |
| Apr 16, 2025 | 77.18 | 76.43 | 76.00 | 76.25 | 74.50 | 1,299 |
| Apr 15, 2025 | 76.50 | 77.05 | 76.80 | 76.45 | 74.69 | 905 |
| Apr 14, 2025 | 73.93 | 75.73 | 75.50 | 75.18 | 73.45 | 422 |
| Apr 11, 2025 | 73.63 | 73.25 | 71.00 | 73.47 | 71.79 | 1,458 |
| Apr 10, 2025 | 75.38 | 73.70 | 72.70 | 73.47 | 71.79 | 24,864 |
| Apr 9, 2025 | 65.63 | 68.35 | 66.30 | 67.88 | 66.32 | 38,163 |
| Apr 8, 2025 | 67.38 | 68.65 | 65.60 | 67.38 | 65.83 | 22,219 |
| Apr 7, 2025 | 61.33 | 65.00 | 61.70 | 64.35 | 62.87 | 5,735 |
| Apr 4, 2025 | 69.60 | 68.10 | 65.00 | 65.80 | 64.29 | 3,229 |
| Apr 3, 2025 | 70.95 | 71.20 | 70.20 | 69.90 | 68.29 | 1,065 |
| Apr 2, 2025 | 72.90 | 71.20 | 70.80 | 70.65 | 69.03 | 239 |
| Apr 1, 2025 | 69.90 | 73.00 | 70.95 | 72.50 | 70.83 | 2,414 |
| Mar 31, 2025 | 71.05 | 70.92 | 69.70 | 71.45 | 69.81 | 652 |
| Mar 28, 2025 | 71.45 | 72.90 | 70.88 | 70.65 | 69.03 | 7,416 |
| Mar 27, 2025 | 73.90 | 75.50 | 74.10 | 74.65 | 72.93 | 2,029 |
| Mar 26, 2025 | 75.35 | 75.00 | 74.20 | 74.25 | 72.54 | 1,350 |
| Mar 25, 2025 | 74.95 | 75.60 | 74.20 | 74.35 | 72.64 | 24,278 |
| Mar 24, 2025 | 74.05 | 74.90 | 74.00 | 74.05 | 72.35 | 7,061 |
| Mar 21, 2025 | 73.90 | 75.00 | 74.60 | 74.45 | 72.74 | 1,798 |
| Mar 20, 2025 | 73.60 | 75.00 | 73.60 | 74.55 | 72.84 | 1,653 |
| Mar 19, 2025 | 73.50 | 73.30 | 73.30 | 74.45 | 72.74 | 208 |
| Mar 18, 2025 | 74.35 | 73.53 | 73.00 | 73.30 | 71.62 | 14,104 |
| Mar 17, 2025 | 74.45 | 74.50 | 73.40 | 73.70 | 72.01 | 2,830 |
| Mar 14, 2025 | 72.60 | 74.90 | 73.60 | 74.15 | 72.45 | 3,109 |
| Mar 13, 2025 | 71.35 | 71.30 | 71.30 | 70.95 | 69.32 | 85 |
| Mar 12, 2025 | 69.80 | 71.50 | 71.40 | 70.75 | 69.12 | 756 |
| Mar 11, 2025 | 67.55 | 69.60 | 67.80 | 70.15 | 68.54 | 8,561 |
| Mar 10, 2025 | 69.40 | 68.80 | 66.80 | 66.95 | 65.41 | 14,797 |
| Mar 7, 2025 | 72.70 | 72.50 | 69.50 | 70.45 | 68.83 | 22,775 |
| Mar 6, 2025 | 73.30 | 73.80 | 72.20 | 72.50 | 70.83 | 1,840 |
| Mar 5, 2025 | 72.70 | 74.50 | 73.20 | 74.15 | 72.45 | 2,510 |
| Mar 4, 2025 | 75.15 | 75.40 | 73.40 | 73.60 | 71.91 | 5,122 |
| Mar 3, 2025 | 75.85 | 76.10 | 75.60 | 75.55 | 73.81 | 3,596 |
| Feb 28, 2025 | 75.45 | 75.60 | 74.50 | 74.25 | 72.54 | 4,387 |
| Feb 27, 2025 | 77.10 | 77.50 | 75.70 | 76.60 | 74.84 | 5,770 |
| Feb 26, 2025 | 76.60 | 78.40 | 77.70 | 77.70 | 75.91 | 1,383 |
| Feb 25, 2025 | 73.90 | 76.10 | 75.85 | 75.85 | 74.11 | 361 |
| Feb 24, 2025 | 74.25 | 75.10 | 74.20 | 74.45 | 72.74 | 1,444 |
| Feb 21, 2025 | 73.70 | 76.00 | 74.75 | 74.55 | 72.84 | 1,263 |
| Feb 20, 2025 | 73.90 | 74.50 | 74.00 | 73.90 | 72.20 | 12,052 |
| Feb 19, 2025 | 75.45 | 75.20 | 73.90 | 74.35 | 72.64 | 15,732 |
| Feb 18, 2025 | 76.90 | 75.82 | 74.80 | 75.65 | 73.91 | 18,728 |
| Feb 17, 2025 | 77.40 | 78.30 | 76.60 | 77.40 | 75.62 | 8,518 |
| Feb 14, 2025 | 79.65 | 79.73 | 78.10 | 78.45 | 76.65 | 31,708 |
| Feb 13, 2025 | 80.80 | 83.40 | 82.40 | 80.50 | 78.65 | 7,545 |
| Feb 12, 2025 | 80.00 | 81.30 | 80.20 | 81.10 | 79.24 | 4,447 |
| Feb 11, 2025 | 77.40 | 80.50 | 78.40 | 79.65 | 77.82 | 17,916 |
| Feb 10, 2025 | 80.20 | 79.00 | 77.38 | 77.40 | 75.62 | 48,587 |
| Feb 7, 2025 | 91.35 | 86.50 | 78.00 | 78.65 | 76.84 | 72,055 |
| Feb 6, 2025 | 96.00 | 98.80 | 96.60 | 98.55 | 96.29 | 973 |
| Feb 5, 2025 | 93.40 | 96.30 | 95.09 | 93.40 | 91.25 | 4,846 |
| Feb 4, 2025 | 93.80 | 93.90 | 92.10 | 93.80 | 91.64 | 2,021 |
| Feb 3, 2025 | 90.65 | 93.70 | 90.60 | 92.90 | 90.76 | 2,184 |
| Jan 31, 2025 | 88.30 | 93.80 | 89.45 | 93.20 | 91.06 | 2,683 |
| Jan 30, 2025 | 88.30 | 88.96 | 87.13 | 89.00 | 86.95 | 3,281 |
| Jan 29, 2025 | 88.40 | 89.80 | 88.40 | 89.60 | 87.54 | 9,865 |
| Jan 28, 2025 | 88.30 | 89.50 | 88.20 | 89.50 | 87.44 | 570,174 |
| Jan 27, 2025 | 88.90 | 89.00 | 87.10 | 87.35 | 85.34 | 6,550 |
| Jan 24, 2025 | 88.60 | 90.32 | 89.32 | 90.05 | 87.98 | 4,560 |
| Jan 23, 2025 | 88.00 | 90.10 | 88.70 | 89.80 | 87.74 | 1,258 |
| Jan 22, 2025 | 98.00 | 91.20 | 87.90 | 88.90 | 86.86 | 15,910 |
| Jan 21, 2025 | 97.40 | 99.50 | 99.00 | 98.80 | 96.53 | 361 |
| Jan 20, 2025 | 98.20 | 98.09 | 98.09 | 96.90 | 94.67 | 103 |
| Jan 17, 2025 | 96.20 | 97.80 | 96.40 | 96.90 | 94.67 | 837,398 |
| Jan 16, 2025 | 97.10 | 97.00 | 96.28 | 97.10 | 94.87 | 2,086 |
| Jan 15, 2025 | 94.15 | 96.41 | 94.41 | 95.55 | 93.35 | 507 |
| Jan 14, 2025 | 92.10 | 94.80 | 92.10 | 94.55 | 92.38 | 2,421 |
| Jan 13, 2025 | 94.65 | 94.12 | 91.70 | 92.00 | 89.89 | 232 |
| Jan 10, 2025 | 96.60 | 95.60 | 94.40 | 95.05 | 92.87 | 1,892 |
| Jan 9, 2025 | 97.60 | 97.30 | 96.10 | 97.00 | 94.77 | 3,375 |
| Jan 8, 2025 | 96.80 | 97.30 | 94.70 | 95.75 | 93.55 | 2,662 |
| Jan 7, 2025 | 96.20 | 97.10 | 95.80 | 96.40 | 94.18 | 2,629 |
| Jan 6, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 93.35 | - |
| Jan 3, 2025 | 93.50 | 94.68 | 94.68 | 95.55 | 93.35 | 804 |
| Jan 2, 2025 | 90.55 | 93.10 | 92.70 | 92.50 | 90.37 | 5,809 |
| Dec 31, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.54 | - |
| Dec 30, 2024 | 91.25 | 91.00 | 89.70 | 89.60 | 87.54 | 835 |
| Dec 27, 2024 | 90.45 | 91.65 | 91.25 | 91.55 | 89.45 | 204 |
| Dec 24, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 89.06 | - |
| Dec 23, 2024 | 92.40 | 91.20 | 90.30 | 91.15 | 89.06 | 4,050 |
| Dec 20, 2024 | 97.65 | 95.90 | 92.40 | 93.30 | 91.16 | 1,030 |
| Dec 19, 2024 | 95.35 | 96.90 | 95.10 | 96.70 | 94.48 | 1,547 |
| Dec 18, 2024 | 97.65 | 98.30 | 95.90 | 96.00 | 93.79 | 912 |
| Dec 17, 2024 | 100.70 | 100.40 | 97.30 | 98.35 | 96.09 | 7,031 |
| Dec 16, 2024 | 99.20 | 101.80 | 99.70 | 101.15 | 98.83 | 4,797 |
| Dec 13, 2024 | 96.80 | 99.20 | 98.50 | 98.00 | 95.75 | 4,149 |
| Dec 12, 2024 | 95.65 | 96.97 | 96.97 | 96.50 | 94.28 | 885 |
| Dec 11, 2024 | 92.20 | 95.30 | 94.87 | 95.25 | 93.06 | 822 |
| Dec 10, 2024 | 93.80 | 93.70 | 93.30 | 93.80 | 91.64 | 288 |
| Dec 9, 2024 | 93.80 | 95.50 | 94.79 | 93.50 | 91.35 | 4,817 |
| Dec 6, 2024 | 94.55 | 94.50 | 94.30 | 94.35 | 92.18 | 2,972 |
| Dec 5, 2024 | 93.60 | 94.89 | 94.50 | 94.95 | 92.77 | 1,071 |
| Dec 4, 2024 | 93.30 | 93.70 | 92.40 | 93.10 | 90.96 | 1,312 |
| Dec 3, 2024 | 92.70 | 94.00 | 93.17 | 93.80 | 91.64 | 1,394 |
| Dec 2, 2024 | 90.45 | 93.10 | 91.20 | 92.90 | 90.76 | 1,640 |
| Nov 29, 2024 | 90.85 | 91.30 | 90.80 | 91.35 | 89.25 | 1,911 |
| Nov 28, 2024 | 92.90 | 92.20 | 91.50 | 91.35 | 89.25 | 659,856 |
| Nov 27, 2024 | 90.95 | 92.54 | 92.54 | 92.90 | 90.76 | 459 |
| Nov 26, 2024 | 93.10 | 91.60 | 90.20 | 91.55 | 89.45 | 9,675 |
| Nov 25, 2024 | 97.10 | 96.90 | 93.20 | 95.25 | 93.06 | 423,181 |
| Nov 22, 2024 | 95.65 | 97.40 | 95.70 | 96.60 | 94.38 | 10,118 |
| Nov 21, 2024 | 95.05 | 96.10 | 94.30 | 95.75 | 93.55 | 5,807 |
| Nov 20, 2024 | 95.85 | 97.10 | 94.60 | 96.00 | 93.79 | 614 |
| Nov 19, 2024 | 93.30 | 95.70 | 93.70 | 94.45 | 92.28 | 10,356 |
| Nov 18, 2024 | 95.55 | 95.00 | 93.20 | 94.15 | 91.99 | 12,352 |
| Nov 15, 2024 | 101.30 | 100.20 | 98.90 | 100.15 | 97.85 | 5,662 |
| Nov 14, 2024 | 98.75 | 100.20 | 98.50 | 99.95 | 97.65 | 8,307 |
| Nov 13, 2024 | 98.40 | 98.94 | 98.20 | 98.20 | 95.94 | 963 |
| Nov 12, 2024 | 101.30 | 98.90 | 98.90 | 99.15 | 96.87 | 5 |
| Nov 11, 2024 | 101.15 | 101.80 | 101.40 | 102.05 | 99.70 | 3,292 |
| Nov 8, 2024 | 102.25 | 102.20 | 101.20 | 102.25 | 99.90 | 2,750 |
| Nov 7, 2024 | 99.35 | 102.00 | 100.20 | 101.75 | 99.41 | 7,000 |
| Nov 6, 2024 | 97.80 | 99.80 | 98.40 | 99.00 | 96.72 | 2,941 |
| Nov 5, 2024 | 95.35 | 97.00 | 94.40 | 96.00 | 93.79 | 5,882 |
| Nov 4, 2024 | 93.80 | 94.80 | 93.90 | 93.80 | 91.64 | 4,191 |
| Nov 1, 2024 | 96.10 | 95.20 | 94.30 | 95.25 | 93.06 | 2,744 |
| Oct 31, 2024 | 98.20 | 97.10 | 95.00 | 95.25 | 93.06 | 2,496 |
| Oct 30, 2024 | 98.15 | 99.30 | 97.50 | 98.15 | 95.89 | 10,904 |
| Oct 29, 2024 | 103.70 | 103.60 | 98.60 | 97.80 | 95.55 | 3,266 |
| Oct 28, 2024 | 97.85 | 102.80 | 98.50 | 102.90 | 100.54 | 10,529 |
| Oct 25, 2024 | 91.75 | 99.00 | 95.60 | 98.40 | 96.14 | 4,373 |
| Oct 24, 2024 | 82.85 | 83.80 | 83.00 | 82.25 | 80.36 | 2,279 |
| Oct 23, 2024 | 86.15 | 84.73 | 84.00 | 84.10 | 82.17 | 4,742 |
| Oct 22, 2024 | 84.20 | 85.90 | 83.90 | 85.50 | 83.54 | 3,980 |
| Oct 21, 2024 | 84.80 | 85.30 | 84.40 | 84.70 | 82.75 | 15,734 |
| Oct 18, 2024 | 87.35 | 86.80 | 85.00 | 85.10 | 83.14 | 11,558 |
| Oct 17, 2024 | 87.05 | 87.49 | 86.60 | 87.15 | 85.15 | 6,619 |
| Oct 16, 2024 | 88.00 | 87.00 | 85.10 | 86.85 | 84.85 | 2,928 |
| Oct 15, 2024 | 87.15 | 88.20 | 87.40 | 87.35 | 85.34 | 4,247 |
| Oct 14, 2024 | 85.70 | 87.40 | 86.50 | 87.35 | 85.34 | 3,973 |
| Oct 11, 2024 | 85.40 | 87.10 | 85.50 | 86.25 | 84.27 | 8,729 |
| Oct 10, 2024 | 85.20 | 85.40 | 83.60 | 85.30 | 83.34 | 8,085 |
| Oct 9, 2024 | 85.10 | 85.80 | 84.20 | 85.20 | 83.24 | 2,989 |
| Oct 8, 2024 | 83.55 | 85.50 | 84.00 | 84.70 | 82.75 | 17,984 |
| Oct 7, 2024 | 85.80 | 86.90 | 84.40 | 84.50 | 82.56 | 7,827 |
| Oct 4, 2024 | 82.95 | 84.80 | 83.50 | 84.10 | 82.17 | 2,759 |
| Oct 3, 2024 | 85.60 | 85.00 | 83.30 | 83.25 | 81.34 | 2,497 |
| Oct 2, 2024 | 84.70 | 86.10 | 84.00 | 85.90 | 83.93 | 6,520 |
| Oct 1, 2024 | 87.25 | 88.30 | 85.10 | 85.90 | 83.93 | 4,064 |
| Sep 30, 2024 | 89.90 | 90.60 | 85.70 | 86.75 | 84.76 | 12,557 |
| Sep 27, 2024 | 90.45 | 91.80 | 89.50 | 90.35 | 88.27 | 14,953 |
| Sep 26, 2024 | 88.80 | 91.20 | 89.30 | 90.15 | 88.08 | 7,628 |
| Sep 25, 2024 | 84.40 | 88.50 | 86.70 | 87.55 | 85.54 | 24,370 |
| Sep 24, 2024 | 86.95 | 86.80 | 86.00 | 86.85 | 84.85 | 2,172 |
| Sep 23, 2024 | 87.55 | 87.70 | 86.50 | 87.05 | 85.05 | 2,867 |
| Sep 20, 2024 | 87.45 | 88.40 | 87.30 | 87.55 | 85.54 | 6,121 |
| Sep 19, 2024 | 83.75 | 88.00 | 84.00 | 87.65 | 85.64 | 15,474 |
| Sep 18, 2024 | 82.35 | 82.90 | 82.30 | 82.25 | 80.36 | 739 |
| Sep 17, 2024 | 80.70 | 82.10 | 81.20 | 82.25 | 80.36 | 3,693 |
| Sep 16, 2024 | 80.90 | 81.00 | 80.20 | 80.30 | 78.45 | 2,946 |
| Sep 13, 2024 | 79.65 | 80.60 | 78.60 | 80.30 | 78.45 | 3,050 |
| Sep 12, 2024 | 79.45 | 79.45 | 78.40 | 78.55 | 76.74 | 9,152 |
| Sep 11, 2024 | 81.50 | 80.90 | 79.50 | 79.35 | 77.53 | 2,313 |
| Sep 10, 2024 | 81.50 | 81.90 | 80.85 | 81.70 | 79.82 | 4,317 |
| Sep 9, 2024 | 78.55 | 81.00 | 80.20 | 80.10 | 78.26 | 3,668 |
| Sep 6, 2024 | 79.75 | 79.80 | 78.90 | 79.35 | 77.53 | 1,327 |
| Sep 5, 2024 | 78.95 | 80.00 | 78.70 | 79.85 | 78.01 | 9,428 |
| Sep 4, 2024 | 76.90 | 79.70 | 78.50 | 79.05 | 77.23 | 2,157 |
| Sep 3, 2024 | 77.50 | 77.30 | 76.50 | 76.60 | 74.84 | 2,355 |
| Sep 2, 2024 | 78.25 | 77.80 | 76.60 | 76.70 | 74.94 | 3,159 |
| Aug 30, 2024 | 77.20 | 78.40 | 76.90 | 78.05 | 76.26 | 390 |
| Aug 29, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 76.01 | - |
| Aug 28, 2024 | 77.70 | 78.30 | 78.19 | 77.80 | 76.01 | 780 |
| Aug 27, 2024 | 77.10 | 78.40 | 76.70 | 78.15 | 76.35 | 791 |
| Aug 23, 2024 | 76.70 | 78.50 | 76.50 | 77.70 | 75.91 | 1,441 |
| Aug 22, 2024 | 75.05 | 76.70 | 74.90 | 76.10 | 74.35 | 788 |
| Aug 21, 2024 | 74.25 | 75.30 | 74.40 | 75.15 | 73.42 | 620 |
| Aug 20, 2024 | 74.15 | 75.40 | 74.50 | 75.25 | 73.52 | 374 |
| Aug 19, 2024 | 74.55 | 74.50 | 73.40 | 74.25 | 72.54 | 3,974 |
| Aug 16, 2024 | 74.25 | 74.70 | 74.70 | 74.65 | 72.93 | 160 |
| Aug 15, 2024 | 74.25 | 74.70 | 73.30 | 74.35 | 72.64 | 334 |
| Aug 14, 2024 | 72.50 | 73.40 | 72.50 | 72.50 | 70.83 | 426 |
| Aug 13, 2024 | 71.85 | 72.20 | 71.50 | 72.00 | 70.35 | 1,125 |
| Aug 12, 2024 | 71.25 | 72.10 | 71.30 | 71.75 | 70.10 | 11,780 |
| Aug 9, 2024 | 69.50 | 71.10 | 70.50 | 71.05 | 69.42 | 1,855 |
| Aug 8, 2024 | 67.35 | 68.10 | 67.99 | 69.20 | 67.61 | 704 |
| Aug 7, 2024 | 66.95 | 67.40 | 67.40 | 67.85 | 66.29 | 440 |
| Aug 6, 2024 | 65.50 | 66.70 | 64.83 | 66.45 | 64.92 | 409 |
| Aug 5, 2024 | 62.95 | 65.10 | 63.30 | 64.50 | 63.02 | 1,248 |
| Aug 2, 2024 | 68.30 | 67.90 | 66.80 | 67.05 | 65.51 | 2,052 |
| Aug 1, 2024 | 69.80 | 68.90 | 68.40 | 68.80 | 67.22 | 1,287 |
| Jul 31, 2024 | 67.55 | 69.20 | 68.80 | 69.10 | 67.51 | 268 |
| Jul 30, 2024 | 67.55 | 67.90 | 66.40 | 67.45 | 65.90 | 1,948 |
| Jul 29, 2024 | 68.40 | 68.10 | 67.40 | 67.35 | 65.80 | 973 |
| Jul 26, 2024 | 63.25 | 67.10 | 64.00 | 67.15 | 65.61 | 6,536 |
| Jul 25, 2024 | 56.60 | 55.40 | 55.20 | 55.45 | 54.18 | 695 |
| Jul 24, 2024 | 56.00 | 56.30 | 56.30 | 56.00 | 54.71 | 200 |
| Jul 23, 2024 | 56.70 | 56.60 | 56.20 | 56.60 | 55.30 | 774,437 |
| Jul 22, 2024 | 56.10 | 58.00 | 56.82 | 57.20 | 55.89 | 787 |
| Jul 19, 2024 | 55.75 | 56.70 | 56.03 | 55.85 | 54.57 | 36,748 |
| Jul 18, 2024 | 57.10 | 57.10 | 56.00 | 56.60 | 55.30 | 1,591 |
| Jul 17, 2024 | 55.45 | 57.20 | 56.50 | 57.00 | 55.69 | 3,698 |
| Jul 16, 2024 | 52.50 | 55.90 | 52.70 | 55.75 | 54.47 | 782 |
| Jul 15, 2024 | 51.75 | 52.10 | 52.10 | 53.00 | 51.78 | 746 |
| Jul 12, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.59 | - |
| Jul 11, 2024 | 52.90 | 53.10 | 52.80 | 52.80 | 51.59 | 684 |
| Jul 10, 2024 | 53.20 | 53.40 | 52.50 | 52.80 | 51.59 | 3,148 |
| Jul 9, 2024 | 52.90 | 53.50 | 52.90 | 52.80 | 51.59 | 452 |
| Jul 8, 2024 | 51.85 | 53.80 | 52.00 | 52.90 | 51.68 | 642 |
| Jul 5, 2024 | 52.20 | 52.40 | 51.90 | 52.10 | 50.90 | 1,295 |
| Jul 4, 2024 | 52.60 | 52.50 | 52.40 | 52.80 | 51.59 | 499 |
| Jul 3, 2024 | 52.00 | 52.70 | 52.00 | 52.90 | 51.68 | 1,050 |
| Jul 2, 2024 | 53.70 | 53.20 | 51.90 | 52.20 | 51.00 | 1,237 |
| Jul 1, 2024 | 54.05 | 53.87 | 53.87 | 54.15 | 52.91 | 40 |
| Jun 28, 2024 | 54.55 | 54.70 | 53.80 | 53.50 | 52.27 | 2,791 |
| Jun 27, 2024 | 54.65 | 54.90 | 54.60 | 54.65 | 53.39 | 437 |
| Jun 26, 2024 | 55.15 | 54.80 | 54.14 | 54.75 | 53.49 | 597 |
| Jun 25, 2024 | 55.25 | 56.30 | 55.20 | 56.00 | 54.71 | 6,736 |
| Jun 24, 2024 | 54.65 | 56.20 | 55.50 | 55.85 | 54.57 | 6,869 |
| Jun 21, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 53.98 | - |
| Jun 20, 2024 | 54.55 | 55.50 | 54.80 | 55.25 | 53.98 | 272 |
| Jun 19, 2024 | 56.20 | 56.40 | 54.70 | 55.05 | 53.78 | 2,521 |
| Jun 18, 2024 | 55.35 | 55.90 | 55.40 | 56.00 | 54.71 | 2,184 |
| Jun 17, 2024 | 54.05 | 54.10 | 54.10 | 54.25 | 53.00 | 6 |
| Jun 14, 2024 | 55.55 | 54.08 | 53.60 | 53.80 | 52.56 | 861 |
| Jun 13, 2024 | 56.90 | 56.00 | 54.60 | 54.95 | 53.69 | 3,891 |
| Jun 12, 2024 | 56.00 | 57.00 | 56.00 | 56.70 | 55.40 | 1,377 |
| Jun 11, 2024 | 55.05 | 56.10 | 55.20 | 55.45 | 54.18 | 11,198 |
| Jun 10, 2024 | 55.05 | 54.40 | 53.90 | 54.15 | 52.91 | 1,825 |
| Jun 7, 2024 | 55.45 | 56.10 | 54.90 | 55.15 | 53.88 | 5,062 |
| Jun 6, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 54.81 | - |
| Jun 5, 2024 | 57.50 | 57.20 | 55.60 | 56.10 | 54.81 | 3,523 |
| Jun 4, 2024 | 58.15 | 56.90 | 56.80 | 57.00 | 55.69 | 658 |
| Jun 3, 2024 | 59.55 | 59.30 | 58.10 | 57.90 | 56.57 | 1,303 |
| May 31, 2024 | 57.50 | 58.90 | 57.70 | 58.95 | 57.60 | 656,667 |
| May 30, 2024 | 55.85 | 57.70 | 57.30 | 57.70 | 56.37 | 348 |
| May 29, 2024 | 57.20 | 56.20 | 56.10 | 56.30 | 55.01 | 830 |
| May 28, 2024 | 57.40 | 57.60 | 57.40 | 57.40 | 56.08 | 374 |
| May 24, 2024 | 57.20 | 57.00 | 57.00 | 57.20 | 55.89 | 121 |
| May 23, 2024 | 56.60 | 57.70 | 56.60 | 56.50 | 55.20 | 406 |